TIGER KRX기후변화솔루션

(404540)    I    코스피 ETF 09.20 15:33
10,945 전일 10,900 고가 11,065 상한가 14,170 거래량
(주) 		39
45 0.41% 시가 11,065 저가 10,945 하한가 7,630 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 10,900 45 39 0 0 0.00% 1,000,000
24.09.19 10,840 60 687 0 0 0.00% 1,000,000
24.09.13 10,815 25 126 0 0 0.00% 1,000,000
24.09.12 10,485 330 2,867 0 0 0.00% 1,000,000
24.09.11 10,275 210 463 0 0 0.00% 1,000,000
24.09.10 10,375 100 1,484 0 0 0.00% 1,000,000
24.09.09 10,375 0 358 0 0 0.00% 1,000,000
24.09.06 10,595 220 187 0 0 0.00% 1,000,000
24.09.05 10,730 135 3,079 0 0 0.00% 1,000,000
24.09.04 11,175 445 256 0 0 0.00% 0
24.09.03 11,260 85 3,780 0 0 0.00% 0
24.09.02 11,140 120 171 0 0 0.00% 0
24.08.30 11,095 45 680 0 0 0.00% 0
24.08.29 11,115 20 28 0 0 0.00% 0
24.08.28 11,115 0 230 0 0 0.00% 0
24.08.27 11,105 10 1,547 0 0 0.00% 0
24.08.26 11,205 100 2,230 0 0 0.00% 0
24.08.23 11,320 115 185 0 0 0.00% 0
24.08.22 11,260 60 313 0 0 0.00% 0
24.08.21 11,270 10 1,023 0 0 0.00% 0
24.08.20 11,165 105 4,246 0 0 0.00% 0
24.08.19 11,435 270 1,485 0 0 0.00% 0
24.08.16 11,185 250 1,361 0 0 0.00% 0
24.08.14 10,880 305 116 0 0 0.00% 0
24.08.13 10,920 40 519 0 0 0.00% 0
24.08.12 10,680 240 805 0 0 0.00% 0
24.08.09 10,490 190 413 0 0 0.00% 0
24.08.08 10,525 35 643 0 0 0.00% 0
24.08.07 10,425 100 543 0 0 0.00% 0
24.08.06 9,865 560 3,423 0 0 0.00% 0
24.08.05 11,100 1,235 2,691 0 0 0.00% 0
24.08.02 11,520 420 2,383 0 0 0.00% 0
24.08.01 11,310 210 300 0 0 0.00% 0
24.07.31 11,145 165 2,799 0 0 0.00% 0
24.07.30 11,365 195 962 0 0 0.00% 0
24.07.29 11,280 85 72 0 0 0.00% 0
24.07.26 11,380 100 839 0 0 0.00% 0
24.07.25 11,520 140 641 0 0 0.00% 0
24.07.24 11,565 45 136 0 0 0.00% 0
24.07.23 11,580 15 251 0 0 0.00% 0
24.07.22 11,795 215 2,305 0 0 0.00% 0
24.07.19 11,745 50 1,361 0 0 0.00% 0
24.07.18 11,890 145 460 0 0 0.00% 0
24.07.17 12,040 150 1,529 0 0 0.00% 0
24.07.16 12,170 130 2,460 0 0 0.00% 0
24.07.15 12,225 55 369 0 0 0.00% 0
24.07.12 12,375 150 404 0 0 0.00% 0
24.07.11 12,275 100 2,445 0 0 0.00% 0
24.07.10 12,350 75 309 0 0 0.00% 0
24.07.09 12,450 100 174 0 0 0.00% 0
24.07.08 12,385 65 796 0 0 0.00% 0
24.07.05 12,235 150 1,197 0 0 0.00% 0
24.07.04 12,085 150 1,221 0 0 0.00% 0
24.07.03 12,040 45 7,504 0 0 0.00% 0
24.07.02 12,300 260 478 0 0 0.00% 0
24.07.01 12,335 35 2,410 0 0 0.00% 0
24.06.28 12,295 40 3,239 0 0 0.00% 0
24.06.27 12,230 65 402 0 0 0.00% 0
24.06.26 12,220 10 112 0 0 0.00% 0
24.06.25 12,260 40 254 0 0 0.00% 0
24.06.24 12,465 205 2,471 0 0 0.00% 0
24.06.21 12,570 105 1,350 0 0 0.00% 0
24.06.20 12,590 20 1,271 0 0 0.00% 0
24.06.19 12,420 170 2,510 0 0 0.00% 0
24.06.18 12,440 20 1,382 0 0 0.00% 0
24.06.17 12,525 85 1,925 0 0 0.00% 0
24.06.14 12,620 95 1,520 0 0 0.00% 0
24.06.13 12,460 160 1,561 0 0 0.00% 0
24.06.12 12,440 20 519 0 0 0.00% 0
24.06.11 12,365 75 297 0 0 0.00% 0
24.06.10 12,380 15 2,025 0 0 0.00% 0
24.06.07 12,180 200 1,009 0 0 0.00% 0
24.06.05 12,020 160 481 0 0 0.00% 0
24.06.04 12,065 45 2,018 0 0 0.00% 0
24.06.03 11,960 105 2,920 0 0 0.00% 0
24.05.31 12,010 50 172 0 0 0.00% 0
24.05.30 12,210 200 439 0 0 0.00% 0
24.05.29 12,485 275 274 0 0 0.00% 0
24.05.28 12,505 20 793 0 0 0.00% 0
24.05.27 12,220 285 1,277 0 0 0.00% 0
24.05.24 12,385 165 258 0 0 0.00% 0
24.05.23 12,290 95 1,281 0 0 0.00% 0
24.05.22 12,145 145 1,177 0 0 0.00% 0
24.05.21 12,300 155 251 0 0 0.00% 0
24.05.20 12,250 50 1,829 0 0 0.00% 0
24.05.17 12,460 210 821 0 0 0.00% 0
24.05.16 12,215 245 766 0 0 0.00% 0
24.05.14 12,160 55 5,995 0 0 0.00% 0
24.05.13 12,215 55 3,819 0 0 0.00% 0
24.05.10 12,140 75 271 0 0 0.00% 0
24.05.09 12,300 160 1,480 0 0 0.00% 0
24.05.08 12,320 20 741 0 0 0.00% 0
24.05.07 12,120 200 550 0 0 0.00% 0
24.05.03 12,255 135 376 0 0 0.00% 0
24.05.02 12,335 80 156 0 0 0.00% 0
24.04.30 12,240 95 825 0 0 0.00% 0
24.04.29 12,145 215 563 0 0 0.00% 0
24.04.26 12,095 50 139 0 0 0.00% 0
24.04.25 12,330 235 367 0 0 0.00% 0
24.04.24 12,070 260 579 0 0 0.00% 0
24.04.23 12,085 15 70 0 0 0.00% 0
24.04.22 11,900 185 380 0 0 0.00% 0
24.04.19 12,075 175 233 0 0 0.00% 0
24.04.18 11,800 275 1,091 0 0 0.00% 0
24.04.17 11,915 115 673 0 0 0.00% 0
24.04.16 12,215 300 808 0 0 0.00% 0
24.04.15 12,270 0 0 0 0 0.00% 0
24.04.12 12,210 60 1,393 0 0 0.00% 0
24.04.11 12,325 115 2,690 0 0 0.00% 0
24.04.09 12,350 25 140 0 0 0.00% 0
24.04.08 12,315 35 655 0 0 0.00% 0
24.04.05 12,430 115 1,138 0 0 0.00% 0
24.04.04 12,245 185 2,639 0 0 0.00% 0
24.04.03 12,540 295 698 0 0 0.00% 0
24.04.02 12,680 140 1,574 0 0 0.00% 0
24.04.01 12,800 120 8,033 0 0 0.00% 0
24.03.29 12,785 15 6,917 0 0 0.00% 0
24.03.28 12,870 85 377 0 0 0.00% 0
24.03.27 12,830 40 501 0 0 0.00% 0
24.03.26 12,830 0 3,492 0 0 0.00% 0
24.03.25 12,730 100 5,345 0 0 0.00% 0
24.03.22 12,730 0 2,066 0 0 0.00% 0
24.03.21 12,420 310 2,435 0 0 0.00% 0
24.03.20 12,410 10 56 0 0 0.00% 0
24.03.19 12,525 115 171 0 0 0.00% 0
24.03.18 12,365 160 1,666 0 0 0.00% 0
24.03.15 12,585 220 588 0 0 0.00% 0
24.03.14 12,515 70 730 0 0 0.00% 0
24.03.13 12,455 60 2,928 0 0 0.00% 0
24.03.12 12,175 280 1,511 0 0 0.00% 0
24.03.11 12,295 120 254 0 0 0.00% 0
24.03.08 12,180 115 1,320 0 0 0.00% 0
24.03.07 12,035 145 678 0 0 0.00% 0
24.03.06 12,140 105 2,064 0 0 0.00% 0
24.03.05 12,295 155 219 0 0 0.00% 0
24.03.04 12,210 85 9,465 0 0 0.00% 0
24.02.29 12,130 80 5,860 0 0 0.00% 0
24.02.28 11,850 280 913 0 0 0.00% 0
24.02.27 12,075 225 1,909 0 0 0.00% 0
24.02.26 12,140 65 1,270 0 0 0.00% 0
24.02.23 12,180 40 243 0 0 0.00% 0
24.02.22 12,135 45 2,942 0 0 0.00% 0
24.02.21 12,170 35 183 0 0 0.00% 0
24.02.20 12,195 25 702 0 0 0.00% 0
24.02.19 12,195 0 941 0 0 0.00% 0
24.02.16 11,945 250 3,057 0 0 0.00% 0
24.02.15 11,900 45 416 0 0 0.00% 0
24.02.14 12,010 110 3,734 0 0 0.00% 0
24.02.13 11,880 130 401 0 0 0.00% 0
24.02.08 11,840 40 3,638 0 0 0.00% 0
24.02.07 11,580 260 1,565 0 0 0.00% 0
24.02.06 11,720 140 50 0 0 0.00% 0
24.02.05 11,845 125 1,651 0 0 0.00% 0
24.02.02 11,425 420 860 0 0 0.00% 0
24.02.01 11,250 175 574 0 0 0.00% 0
24.01.31 11,230 20 3,147 0 0 0.00% 0
24.01.30 11,265 35 868 0 0 0.00% 0
24.01.29 11,205 60 9,219 0 0 0.00% 0
24.01.26 10,990 215 1,174 0 0 0.00% 0
24.01.25 11,105 115 7,405 0 0 0.00% 0
24.01.24 11,080 25 239 0 0 0.00% 0
24.01.23 11,100 20 4,594 0 0 0.00% 0
24.01.22 11,280 180 4,971 0 0 0.00% 0
24.01.19 11,310 30 385 0 0 0.00% 0
24.01.18 11,300 10 1,546 0 0 0.00% 0
24.01.17 11,625 325 657 0 0 0.00% 0
24.01.16 11,630 5 3,590 0 0 0.00% 0
24.01.15 11,735 105 1,523 0 0 0.00% 0
24.01.12 11,930 195 5,710 0 0 0.00% 0
24.01.11 11,890 40 562 0 0 0.00% 0
24.01.10 12,010 120 12,568 0 0 0.00% 0
24.01.09 12,050 40 351 0 0 0.00% 0
24.01.08 12,115 65 342 0 0 0.00% 0
24.01.05 12,020 95 1,099 0 0 0.00% 0
24.01.04 12,105 85 1,191 0 0 0.00% 0
24.01.03 12,440 335 378 0 0 0.00% 0
24.01.02 12,635 195 670 0 0 0.00% 0
23.12.28 12,295 340 7,264 0 0 0.00% 0
23.12.27 12,115 180 802 0 0 0.00% 0
23.12.26 12,130 15 1,042 0 0 0.00% 0
23.12.22 12,215 85 1,587 0 0 0.00% 0
23.12.21 12,260 45 164 0 0 0.00% 0
23.12.20 12,085 175 1,262 0 0 0.00% 0
23.12.19 12,045 40 222 0 0 0.00% 0
23.12.18 12,000 45 1,940 0 0 0.00% 0
23.12.15 11,810 190 1,540 0 0 0.00% 0
23.12.14 11,655 155 839 0 0 0.00% 0
23.12.13 11,945 290 414 0 0 0.00% 0
23.12.12 11,845 100 1,535 0 0 0.00% 0
23.12.11 11,805 40 371 0 0 0.00% 0
23.12.08 11,570 235 83 0 0 0.00% 0
23.12.07 11,665 95 1,464 0 0 0.00% 0
23.12.06 11,725 60 840 0 0 0.00% 0
23.12.05 11,910 185 1,835 0 0 0.00% 0
23.12.04 11,850 60 1,180 0 0 0.00% 0
23.12.01 12,075 225 6,334 0 0 0.00% 0
23.11.30 11,925 150 6,735 0 0 0.00% 0
23.11.29 11,710 215 173 0 0 0.00% 0
23.11.28 11,530 180 342 0 0 0.00% 0
23.11.27 11,615 85 329 0 0 0.00% 0
23.11.24 11,645 30 99 0 0 0.00% 0
23.11.23 11,615 30 573 0 0 0.00% 0
23.11.22 11,750 135 1,917 0 0 0.00% 0
23.11.21 11,700 50 294 0 0 0.00% 0
23.11.20 11,480 220 566 0 0 0.00% 0
23.11.17 11,625 145 201 0 0 0.00% 0
23.11.16 11,675 75 120 0 0 0.00% 0
23.11.15 11,365 310 517 0 0 0.00% 0
23.11.14 11,040 325 205 0 0 0.00% 0
23.11.13 11,135 95 1,190 0 0 0.00% 0
23.11.10 11,275 140 102 0 0 0.00% 0
23.11.09 11,405 130 147 0 0 0.00% 0
23.11.08 11,760 355 381 0 0 0.00% 0
23.11.07 12,210 450 1,823 0 0 0.00% 0
23.11.06 10,915 1,295 4,401 0 0 0.00% 0
23.11.03 10,805 110 232 0 0 0.00% 0
23.11.02 10,305 500 418 0 0 0.00% 0
23.11.01 10,375 70 5,259 0 0 0.00% 0
23.10.31 10,625 250 5,691 0 0 0.00% 0
23.10.30 10,570 75 136 0 0 0.00% 0
23.10.27 10,540 30 300 0 0 0.00% 0
23.10.26 11,050 510 6,280 0 0 0.00% 0
23.10.25 11,365 315 633 0 0 0.00% 0
23.10.24 11,245 120 581 0 0 0.00% 0
23.10.23 11,315 70 434 0 0 0.00% 0
23.10.20 11,660 345 743 0 0 0.00% 0
23.10.19 11,945 285 381 0 0 0.00% 0
23.10.18 11,980 35 53 0 0 0.00% 0
23.10.17 11,810 170 140 0 0 0.00% 0
23.10.16 11,980 170 1,013 0 0 0.00% 0
23.10.13 12,105 125 160 0 0 0.00% 0
23.10.12 11,815 290 705 0 0 0.00% 0
23.10.11 11,455 360 8,782 0 0 0.00% 0
23.10.10 11,600 145 615 0 0 0.00% 0
23.10.06 11,600 0 510 0 0 0.00% 0
23.10.05 11,545 55 198 0 0 0.00% 0
23.10.04 12,045 500 1,160 0 0 0.00% 0
23.09.27 11,995 50 5,402 0 0 0.00% 0
23.09.26 12,085 90 227 0 0 0.00% 0
23.09.25 12,350 265 2,044 0 0 0.00% 0
23.09.22 12,445 95 653 0 0 0.00% 0
23.09.21 12,630 185 462 0 0 0.00% 0
23.09.20 12,475 155 72 0 0 0.00% 0
23.09.19 12,625 150 772 0 0 0.00% 0
23.09.18 12,730 105 816 0 0 0.00% 0
23.09.15 12,530 200 879 0 0 0.00% 0
23.09.14 12,320 210 1,005 0 0 0.00% 0
23.09.13 12,435 115 1,850 0 0 0.00% 0
23.09.12 12,610 175 5,422 0 0 0.00% 0
23.09.11 12,775 165 1,022 0 0 0.00% 0
23.09.08 12,710 65 1,723 0 0 0.00% 0
23.09.07 12,975 265 2,610 0 0 0.00% 0
23.09.06 13,180 205 1,058 0 0 0.00% 0
23.09.05 13,225 45 926 0 0 0.00% 0
23.09.04 13,165 60 1,047 0 0 0.00% 0
23.09.01 13,425 260 7,472 0 0 0.00% 0
23.08.31 13,330 95 6,639 0 0 0.00% 0
23.08.30 13,335 5 1,817 0 0 0.00% 0
23.08.29 13,350 15 1,440 0 0 0.00% 0
23.08.28 13,280 70 2,417 0 0 0.00% 0
23.08.25 13,225 55 146 0 0 0.00% 0
23.08.24 13,000 225 476 0 0 0.00% 0
23.08.23 13,225 225 1,629 0 0 0.00% 0
23.08.22 12,930 295 736 0 0 0.00% 0
23.08.21 12,730 200 6,568 0 0 0.00% 0
23.08.18 12,885 155 1,207 0 0 0.00% 0
23.08.17 12,680 205 3,148 0 0 0.00% 0
23.08.16 13,045 365 3,383 0 0 0.00% 0
23.08.14 13,295 250 1,585 0 0 0.00% 0
23.08.11 13,410 115 1,047 0 0 0.00% 0
23.08.10 13,405 5 7,058 0 0 0.00% 0
23.08.09 13,155 250 10,344 0 0 0.00% 0
23.08.08 13,145 10 1,411 0 0 0.00% 0
23.08.07 13,660 515 7,601 0 0 0.00% 0
23.08.04 13,765 105 2,461 0 0 0.00% 0
23.08.03 13,730 35 2,438 0 0 0.00% 0
23.08.02 14,200 470 5,023 0 0 0.00% 0
23.08.01 14,205 5 7,799 0 0 0.00% 0
23.07.31 13,910 295 9,636 0 0 0.00% 0
23.07.28 13,550 365 7,542 0 0 0.00% 0
23.07.27 14,395 845 20,877 0 0 0.00% 0
23.07.26 14,865 470 54,493 0 0 0.00% 0
23.07.25 14,410 455 9,382 0 0 0.00% 0
23.07.24 14,025 385 4,447 0 0 0.00% 0
23.07.21 13,805 220 1,810 0 0 0.00% 0
23.07.20 13,885 80 4,425 0 0 0.00% 0
23.07.19 13,635 250 5,345 0 0 0.00% 0
23.07.18 13,295 340 6,360 0 0 0.00% 0
23.07.17 13,310 15 2,323 0 0 0.00% 0
23.07.14 13,155 155 1,522 0 0 0.00% 0
23.07.13 12,955 200 1,137 0 0 0.00% 0
23.07.12 13,060 105 3,344 0 0 0.00% 0
23.07.11 12,870 190 1,315 0 0 0.00% 0
23.07.10 12,935 65 1,389 0 0 0.00% 0
23.07.07 13,005 70 424 0 0 0.00% 0
23.07.06 13,180 175 783 0 0 0.00% 0
23.07.05 13,095 85 763 0 0 0.00% 0
23.07.04 13,110 15 716 0 0 0.00% 0
23.07.03 12,725 385 3,721 0 0 0.00% 0
23.06.30 12,490 235 6,813 0 0 0.00% 0
23.06.29 12,450 40 1,762 0 0 0.00% 0
23.06.28 12,660 210 806 0 0 0.00% 0
23.06.27 12,735 75 2,924 0 0 0.00% 0
23.06.26 12,735 0 1,921 0 0 0.00% 0
23.06.23 12,835 100 340 0 0 0.00% 0
23.06.22 12,760 75 2,022 0 0 0.00% 0
23.06.21 12,885 125 1,959 0 0 0.00% 0
23.06.20 12,975 90 3,125 0 0 0.00% 0
23.06.19 12,945 30 2,206 0 0 0.00% 0
23.06.16 12,820 125 2,961 0 0 0.00% 0
23.06.15 12,775 45 1,725 0 0 0.00% 0
23.06.14 13,145 370 7,541 0 0 0.00% 0
23.06.13 12,935 210 4,253 0 0 0.00% 0
23.06.12 12,915 20 1,380 0 0 0.00% 0
23.06.09 12,685 230 9,492 0 0 0.00% 0
23.06.08 12,715 30 12,790 0 0 0.00% 0
23.06.07 12,435 280 3,008 0 0 0.00% 0
23.06.05 12,370 65 4,214 0 0 0.00% 0
23.06.02 12,185 185 1,140 0 0 0.00% 0
23.06.01 12,295 110 195 0 0 0.00% 0
23.05.31 12,160 135 1,322 0 0 0.00% 0
23.05.30 12,070 90 674 0 0 0.00% 0
23.05.26 12,085 15 1,423 0 0 0.00% 0
23.05.25 12,190 105 4,513 0 0 0.00% 0
23.05.24 12,195 5 1,602 0 0 0.00% 0
23.05.23 12,000 195 1,768 0 0 0.00% 0
23.05.22 11,820 180 606 0 0 0.00% 0
23.05.19 11,875 55 777 0 0 0.00% 0
23.05.18 11,825 50 344 0 0 0.00% 0
23.05.17 11,625 200 297 0 0 0.00% 0
23.05.16 11,515 110 894 0 0 0.00% 0
23.05.15 11,570 55 984 0 0 0.00% 0
23.05.12 11,595 25 2,889 0 0 0.00% 0
23.05.11 11,750 155 1,744 0 0 0.00% 0
23.05.10 11,855 105 462 0 0 0.00% 0
23.05.09 11,990 135 2,803 0 0 0.00% 0
23.05.08 12,090 100 1,044 0 0 0.00% 0
23.05.04 12,115 25 769 0 0 0.00% 0
23.05.03 12,415 300 1,474 0 0 0.00% 0
23.05.02 12,410 5 3,348 0 0 0.00% 0
23.04.28 12,420 10 9,973 0 0 0.00% 0
23.04.27 11,995 475 6,521 0 0 0.00% 0
23.04.26 12,120 125 2,714 0 0 0.00% 0
23.04.25 12,375 255 3,898 0 0 0.00% 0
23.04.24 12,385 10 4,034 0 0 0.00% 0
23.04.21 12,605 220 4,360 0 0 0.00% 0
23.04.20 12,770 165 6,704 0 0 0.00% 0
23.04.19 12,775 5 7,604 0 0 0.00% 0
23.04.18 12,680 95 5,369 0 0 0.00% 0
23.04.17 12,625 55 7,322 0 0 0.00% 0
23.04.14 12,435 140 2,337 0 0 0.00% 0
23.04.13 12,565 130 10,288 0 0 0.00% 0
23.04.12 12,950 385 14,670 0 0 0.00% 0
23.04.11 12,730 220 30,578 0 0 0.00% 0
23.04.10 12,100 630 15,186 0 0 0.00% 0
23.04.07 11,815 285 4,707 0 0 0.00% 0
23.04.06 11,910 95 2,305 0 0 0.00% 0
23.04.05 11,640 270 3,144 0 0 0.00% 0
23.04.04 11,880 240 15,328 0 0 0.00% 0
23.04.03 11,790 90 8,941 0 0 0.00% 0
23.03.31 11,490 300 3,116 0 0 0.00% 0
23.03.30 11,465 25 2,844 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:35 더보기 >