TREX 펀더멘탈 200
(145850) I 코스피 ETF 11.08 15:0338,340 | 전일 | 38,340 | 고가 | 38,340 | 상한가 | 49,840 |
거래량 (주) |
1 |
0 0.00% | 시가 | 38,340 | 저가 | 38,340 | 하한가 | 26,840 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 38,330 | 10 | 13 | 0 | 200 | 0.08% | 249,800 |
24.11.06 | 38,475 | 145 | 2 | 0 | 200 | 0.08% | 249,800 |
24.11.05 | 38,595 | 120 | 1 | 0 | 200 | 0.08% | 249,800 |
24.11.04 | 38,230 | 365 | 10 | 0 | 200 | 0.08% | 249,800 |
24.11.01 | 38,285 | 55 | 2 | 0 | 200 | 0.08% | 249,800 |
24.10.31 | 38,810 | 525 | 2 | 0 | 200 | 0.08% | 249,800 |
24.10.30 | 39,390 | 380 | 3 | 0 | 200 | 0.08% | 249,800 |
24.10.29 | 39,270 | 120 | 1 | 0 | 200 | 0.08% | 249,800 |
24.10.28 | 38,905 | 365 | 7 | 0 | 200 | 0.08% | 249,800 |
24.10.25 | 38,835 | 70 | 1 | 0 | 200 | 0.08% | 249,800 |
24.10.24 | 39,180 | 345 | 1 | 200 | 200 | 0.08% | 249,800 |
24.10.23 | 38,890 | 290 | 3 | 0 | 0 | 0.00% | 0 |
24.10.22 | 39,175 | 285 | 1 | 0 | 0 | 0.00% | 0 |
24.10.21 | 39,180 | 5 | 7 | 0 | 0 | 0.00% | 0 |
24.10.18 | 39,305 | 125 | 1 | 0 | 0 | 0.00% | 0 |
24.10.17 | 39,410 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.10.16 | 39,660 | 250 | 7 | 0 | 0 | 0.00% | 0 |
24.10.15 | 39,680 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.10.14 | 39,160 | 520 | 6 | 0 | 0 | 0.00% | 0 |
24.10.11 | 39,150 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.10.10 | 39,120 | 30 | 6 | 0 | 0 | 0.00% | 0 |
24.10.08 | 39,410 | 290 | 1 | 0 | 0 | 0.00% | 0 |
24.10.07 | 38,915 | 495 | 28 | 0 | 0 | 0.00% | 0 |
24.10.04 | 38,885 | 30 | 1 | 0 | 0 | 0.00% | 0 |
24.10.02 | 39,405 | 520 | 1 | 0 | 0 | 0.00% | 0 |
24.09.30 | 40,305 | 900 | 26 | 0 | 0 | 0.00% | 0 |
24.09.27 | 40,120 | 185 | 1 | 0 | 0 | 0.00% | 0 |
24.09.26 | 39,235 | 885 | 2 | 0 | 0 | 0.00% | 0 |
24.09.25 | 39,875 | 640 | 2 | 0 | 0 | 0.00% | 0 |
24.09.24 | 39,475 | 400 | 1 | 0 | 0 | 0.00% | 0 |
24.09.23 | 39,550 | 75 | 6 | 0 | 0 | 0.00% | 0 |
24.09.20 | 39,325 | 225 | 1 | 0 | 0 | 0.00% | 0 |
24.09.19 | 39,375 | 50 | 10 | 0 | 0 | 0.00% | 0 |
24.09.13 | 39,075 | 300 | 1 | 0 | 0 | 0.00% | 0 |
24.09.12 | 38,420 | 655 | 8 | 0 | 0 | 0.00% | 0 |
24.09.11 | 38,900 | 480 | 1 | 0 | 0 | 0.00% | 0 |
24.09.10 | 39,040 | 140 | 6 | 0 | 0 | 0.00% | 0 |
24.09.09 | 39,310 | 270 | 6 | 0 | 0 | 0.00% | 0 |
24.09.06 | 39,670 | 360 | 1 | 0 | 0 | 0.00% | 0 |
24.09.05 | 39,745 | 75 | 1 | 0 | 0 | 0.00% | 0 |
24.09.04 | 40,870 | 1,125 | 1 | 0 | 0 | 0.00% | 0 |
24.09.03 | 41,000 | 130 | 4 | 0 | 0 | 0.00% | 0 |
24.09.02 | 40,935 | 65 | 17 | 0 | 0 | 0.00% | 0 |
24.08.30 | 40,960 | 25 | 1 | 0 | 0 | 0.00% | 0 |
24.08.29 | 41,350 | 390 | 71 | 0 | 0 | 0.00% | 0 |
24.08.28 | 41,495 | 145 | 1 | 0 | 0 | 0.00% | 0 |
24.08.27 | 41,620 | 125 | 1 | 0 | 0 | 0.00% | 0 |
24.08.26 | 41,630 | 10 | 29 | 0 | 0 | 0.00% | 0 |
24.08.23 | 41,620 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.08.22 | 41,525 | 95 | 33 | 0 | 0 | 0.00% | 0 |
24.08.21 | 41,480 | 45 | 1 | 0 | 0 | 0.00% | 0 |
24.08.20 | 41,130 | 350 | 1 | 0 | 0 | 0.00% | 0 |
24.08.19 | 41,235 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.08.16 | 40,525 | 710 | 9 | 0 | 0 | 0.00% | 0 |
24.08.14 | 40,280 | 245 | 1 | 0 | 0 | 0.00% | 0 |
24.08.13 | 40,080 | 200 | 8 | 0 | 0 | 0.00% | 0 |
24.08.12 | 39,645 | 435 | 6 | 0 | 0 | 0.00% | 0 |
24.08.09 | 39,275 | 370 | 1 | 0 | 0 | 0.00% | 0 |
24.08.08 | 39,295 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.08.07 | 38,565 | 730 | 1 | 0 | 0 | 0.00% | 0 |
24.08.06 | 37,840 | 725 | 9 | 0 | 0 | 0.00% | 0 |
24.08.05 | 41,365 | 3,525 | 6 | 0 | 0 | 0.00% | 0 |
24.08.02 | 42,785 | 1,420 | 5 | 0 | 0 | 0.00% | 0 |
24.08.01 | 42,680 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.07.31 | 42,105 | 575 | 6 | 0 | 0 | 0.00% | 0 |
24.07.30 | 42,600 | 335 | 1 | 0 | 0 | 0.00% | 0 |
24.07.29 | 42,145 | 455 | 1 | 0 | 0 | 0.00% | 0 |
24.07.26 | 41,760 | 385 | 4 | 0 | 0 | 0.00% | 0 |
24.07.25 | 42,315 | 555 | 13 | 0 | 0 | 0.00% | 0 |
24.07.24 | 42,735 | 420 | 2 | 0 | 0 | 0.00% | 0 |
24.07.23 | 42,590 | 145 | 21 | 0 | 0 | 0.00% | 0 |
24.07.22 | 42,955 | 365 | 2 | 0 | 0 | 0.00% | 0 |
24.07.19 | 43,505 | 550 | 7 | 0 | 0 | 0.00% | 0 |
24.07.18 | 43,655 | 150 | 4 | 0 | 0 | 0.00% | 0 |
24.07.17 | 43,865 | 210 | 8 | 0 | 0 | 0.00% | 0 |
24.07.16 | 43,665 | 200 | 12 | 0 | 0 | 0.00% | 0 |
24.07.15 | 43,570 | 95 | 19 | 0 | 0 | 0.00% | 0 |
24.07.12 | 44,035 | 465 | 58 | 0 | 0 | 0.00% | 0 |
24.07.11 | 43,670 | 365 | 23 | 0 | 0 | 0.00% | 0 |
24.07.10 | 43,765 | 95 | 12 | 0 | 0 | 0.00% | 0 |
24.07.09 | 43,805 | 40 | 34 | 0 | 0 | 0.00% | 0 |
24.07.08 | 43,940 | 135 | 215 | 0 | 0 | 0.00% | 0 |
24.07.05 | 43,365 | 575 | 14 | 0 | 0 | 0.00% | 0 |
24.07.04 | 42,730 | 635 | 20 | 0 | 0 | 0.00% | 0 |
24.07.03 | 42,550 | 180 | 9 | 0 | 0 | 0.00% | 0 |
24.07.02 | 42,870 | 320 | 5 | 0 | 0 | 0.00% | 0 |
24.07.01 | 42,925 | 55 | 2 | 0 | 0 | 0.00% | 0 |
24.06.28 | 42,610 | 315 | 1 | 0 | 0 | 0.00% | 0 |
24.06.27 | 42,565 | 45 | 3 | 0 | 0 | 0.00% | 0 |
24.06.26 | 42,425 | 140 | 1 | 0 | 0 | 0.00% | 0 |
24.06.25 | 42,250 | 175 | 1 | 0 | 0 | 0.00% | 0 |
24.06.24 | 42,390 | 140 | 2 | 0 | 0 | 0.00% | 0 |
24.06.21 | 42,775 | 385 | 4 | 0 | 0 | 0.00% | 0 |
24.06.20 | 42,355 | 420 | 3 | 0 | 0 | 0.00% | 0 |
24.06.19 | 41,835 | 520 | 3 | 0 | 0 | 0.00% | 0 |
24.06.18 | 41,560 | 275 | 1 | 0 | 0 | 0.00% | 0 |
24.06.17 | 41,740 | 180 | 4 | 0 | 0 | 0.00% | 0 |
24.06.14 | 41,515 | 225 | 25 | 0 | 0 | 0.00% | 0 |
24.06.13 | 41,225 | 290 | 78 | 0 | 0 | 0.00% | 0 |
24.06.12 | 40,845 | 380 | 1 | 0 | 0 | 0.00% | 0 |
24.06.11 | 40,840 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.06.10 | 41,210 | 370 | 35 | 0 | 0 | 0.00% | 0 |
24.06.07 | 40,700 | 510 | 1 | 0 | 0 | 0.00% | 0 |
24.06.05 | 40,385 | 315 | 1 | 0 | 0 | 0.00% | 0 |
24.06.04 | 40,945 | 560 | 21 | 0 | 0 | 0.00% | 0 |
24.06.03 | 40,125 | 820 | 1 | 0 | 0 | 0.00% | 0 |
24.05.31 | 40,045 | 80 | 2 | 0 | 0 | 0.00% | 0 |
24.05.30 | 40,610 | 565 | 7 | 0 | 0 | 0.00% | 0 |
24.05.29 | 41,135 | 525 | 7 | 0 | 0 | 0.00% | 0 |
24.05.28 | 41,095 | 40 | 26 | 0 | 0 | 0.00% | 0 |
24.05.27 | 40,680 | 415 | 7 | 0 | 0 | 0.00% | 0 |
24.05.24 | 41,195 | 515 | 7 | 0 | 0 | 0.00% | 0 |
24.05.23 | 41,315 | 120 | 7 | 0 | 0 | 0.00% | 0 |
24.05.22 | 41,295 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.05.21 | 41,535 | 240 | 7 | 0 | 0 | 0.00% | 0 |
24.05.20 | 41,075 | 460 | 108 | 0 | 0 | 0.00% | 0 |
24.05.17 | 41,510 | 435 | 11 | 0 | 0 | 0.00% | 0 |
24.05.16 | 41,120 | 390 | 12 | 0 | 0 | 0.00% | 0 |
24.05.14 | 41,135 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.05.13 | 41,065 | 70 | 3 | 0 | 0 | 0.00% | 0 |
24.05.10 | 40,695 | 370 | 13 | 0 | 0 | 0.00% | 0 |
24.05.09 | 41,140 | 445 | 3 | 0 | 0 | 0.00% | 0 |
24.05.08 | 40,875 | 265 | 9 | 0 | 0 | 0.00% | 0 |
24.05.07 | 40,025 | 850 | 9 | 0 | 0 | 0.00% | 0 |
24.05.03 | 40,130 | 105 | 17 | 0 | 0 | 0.00% | 0 |
24.05.02 | 40,380 | 250 | 18 | 0 | 0 | 0.00% | 0 |
24.04.30 | 40,395 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.04.29 | 40,710 | 385 | 1 | 0 | 0 | 0.00% | 0 |
24.04.26 | 40,105 | 605 | 5 | 0 | 0 | 0.00% | 0 |
24.04.25 | 40,605 | 500 | 2 | 0 | 0 | 0.00% | 0 |
24.04.24 | 40,080 | 525 | 4 | 0 | 0 | 0.00% | 0 |
24.04.23 | 40,055 | 25 | 3 | 0 | 0 | 0.00% | 0 |
24.04.22 | 39,345 | 710 | 1 | 0 | 0 | 0.00% | 0 |
24.04.19 | 39,895 | 550 | 3 | 0 | 0 | 0.00% | 0 |
24.04.18 | 39,355 | 540 | 2 | 0 | 0 | 0.00% | 0 |
24.04.17 | 39,870 | 515 | 2 | 0 | 0 | 0.00% | 0 |
24.04.16 | 40,735 | 865 | 9 | 0 | 0 | 0.00% | 0 |
24.04.15 | 40,775 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 41,340 | 565 | 1 | 0 | 0 | 0.00% | 0 |
24.04.11 | 41,360 | 20 | 5 | 0 | 0 | 0.00% | 0 |
24.04.09 | 41,605 | 245 | 1 | 0 | 0 | 0.00% | 0 |
24.04.08 | 41,495 | 110 | 1 | 0 | 0 | 0.00% | 0 |
24.04.05 | 41,830 | 335 | 1 | 0 | 0 | 0.00% | 0 |
24.04.04 | 41,185 | 645 | 15 | 0 | 0 | 0.00% | 0 |
24.04.03 | 41,775 | 590 | 3 | 0 | 0 | 0.00% | 0 |
24.04.02 | 41,630 | 145 | 5 | 0 | 0 | 0.00% | 0 |
24.04.01 | 41,730 | 100 | 6 | 0 | 0 | 0.00% | 0 |
24.03.29 | 41,725 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.03.28 | 41,620 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.03.27 | 41,795 | 175 | 2 | 0 | 0 | 0.00% | 0 |
24.03.26 | 41,430 | 365 | 2 | 0 | 0 | 0.00% | 0 |
24.03.25 | 41,810 | 380 | 2 | 0 | 0 | 0.00% | 0 |
24.03.22 | 41,985 | 175 | 5 | 0 | 0 | 0.00% | 0 |
24.03.21 | 40,835 | 1,150 | 23 | 0 | 0 | 0.00% | 0 |
24.03.20 | 40,260 | 575 | 2 | 0 | 0 | 0.00% | 0 |
24.03.19 | 40,770 | 510 | 3 | 0 | 0 | 0.00% | 0 |
24.03.18 | 40,755 | 15 | 5 | 0 | 0 | 0.00% | 0 |
24.03.15 | 41,475 | 720 | 5 | 0 | 0 | 0.00% | 0 |
24.03.14 | 40,790 | 685 | 1 | 0 | 0 | 0.00% | 0 |
24.03.13 | 40,430 | 360 | 4 | 0 | 0 | 0.00% | 0 |
24.03.12 | 40,335 | 95 | 2 | 0 | 0 | 0.00% | 0 |
24.03.11 | 40,770 | 435 | 6 | 0 | 0 | 0.00% | 0 |
24.03.08 | 40,415 | 355 | 2 | 0 | 0 | 0.00% | 0 |
24.03.07 | 40,410 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.03.06 | 40,570 | 160 | 1 | 0 | 0 | 0.00% | 0 |
24.03.05 | 40,900 | 330 | 1 | 0 | 0 | 0.00% | 0 |
24.03.04 | 40,235 | 665 | 3 | 0 | 0 | 0.00% | 0 |
24.02.29 | 40,150 | 85 | 1 | 0 | 0 | 0.00% | 0 |
24.02.28 | 39,435 | 715 | 3 | 0 | 0 | 0.00% | 0 |
24.02.27 | 39,765 | 330 | 1 | 0 | 0 | 0.00% | 0 |
24.02.26 | 40,370 | 605 | 1 | 0 | 0 | 0.00% | 0 |
24.02.23 | 40,210 | 160 | 1 | 0 | 0 | 0.00% | 0 |
24.02.22 | 40,020 | 190 | 1 | 0 | 0 | 0.00% | 0 |
24.02.21 | 40,195 | 175 | 1 | 0 | 0 | 0.00% | 0 |
24.02.20 | 40,775 | 580 | 7 | 0 | 0 | 0.00% | 0 |
24.02.19 | 39,915 | 860 | 2 | 0 | 0 | 0.00% | 0 |
24.02.16 | 39,230 | 685 | 35 | 0 | 0 | 0.00% | 0 |
24.02.15 | 39,555 | 325 | 1 | 0 | 0 | 0.00% | 0 |
24.02.14 | 40,170 | 615 | 3 | 0 | 0 | 0.00% | 0 |
24.02.13 | 39,955 | 215 | 8 | 0 | 0 | 0.00% | 0 |
24.02.08 | 39,840 | 115 | 2 | 0 | 0 | 0.00% | 0 |
24.02.07 | 39,165 | 675 | 1 | 0 | 0 | 0.00% | 0 |
24.02.06 | 39,460 | 295 | 3 | 0 | 0 | 0.00% | 0 |
24.02.05 | 39,790 | 330 | 58 | 0 | 0 | 0.00% | 0 |
24.02.02 | 38,615 | 1,175 | 168 | 0 | 0 | 0.00% | 0 |
24.02.01 | 37,400 | 1,215 | 1 | 0 | 0 | 0.00% | 0 |
24.01.31 | 37,400 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.01.30 | 37,560 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.01.29 | 36,840 | 720 | 1 | 0 | 0 | 0.00% | 0 |
24.01.26 | 36,790 | 50 | 1 | 0 | 0 | 0.00% | 0 |
24.01.25 | 36,575 | 215 | 1 | 0 | 0 | 0.00% | 0 |
24.01.24 | 36,665 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.01.23 | 36,285 | 380 | 1 | 0 | 0 | 0.00% | 0 |
24.01.22 | 36,280 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.01.19 | 35,780 | 500 | 1 | 0 | 0 | 0.00% | 0 |
24.01.18 | 35,740 | 40 | 1 | 0 | 0 | 0.00% | 0 |
24.01.17 | 36,520 | 780 | 1 | 0 | 0 | 0.00% | 0 |
24.01.16 | 36,960 | 440 | 5 | 0 | 0 | 0.00% | 0 |
24.01.15 | 36,790 | 170 | 3 | 0 | 0 | 0.00% | 0 |
24.01.12 | 36,895 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.01.11 | 37,010 | 115 | 1 | 0 | 0 | 0.00% | 0 |
24.01.10 | 37,350 | 340 | 6 | 0 | 0 | 0.00% | 0 |
24.01.09 | 37,505 | 155 | 1 | 0 | 0 | 0.00% | 0 |
24.01.08 | 37,675 | 170 | 2 | 0 | 0 | 0.00% | 0 |
24.01.05 | 37,775 | 100 | 1 | 0 | 0 | 0.00% | 0 |
24.01.04 | 38,115 | 340 | 2 | 0 | 0 | 0.00% | 0 |
24.01.03 | 38,950 | 835 | 3 | 0 | 0 | 0.00% | 0 |
24.01.02 | 38,900 | 50 | 325 | 0 | 0 | 0.00% | 0 |
23.12.28 | 38,500 | 400 | 1 | 0 | 0 | 0.00% | 0 |
23.12.27 | 38,185 | 315 | 3 | 0 | 0 | 0.00% | 0 |
23.12.26 | 37,885 | 300 | 55 | 0 | 0 | 0.00% | 0 |
23.12.22 | 38,010 | 125 | 1 | 0 | 0 | 0.00% | 0 |
23.12.21 | 38,140 | 130 | 1 | 0 | 0 | 0.00% | 0 |
23.12.20 | 37,440 | 700 | 1 | 0 | 0 | 0.00% | 0 |
23.12.19 | 37,385 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.12.18 | 37,470 | 85 | 5 | 0 | 0 | 0.00% | 0 |
23.12.15 | 37,130 | 340 | 1 | 0 | 0 | 0.00% | 0 |
23.12.14 | 36,785 | 345 | 1 | 0 | 0 | 0.00% | 0 |
23.12.13 | 37,025 | 240 | 3 | 0 | 0 | 0.00% | 0 |
23.12.12 | 36,825 | 200 | 1 | 0 | 0 | 0.00% | 0 |
23.12.11 | 36,720 | 105 | 5 | 0 | 0 | 0.00% | 0 |
23.12.08 | 36,405 | 315 | 1 | 0 | 0 | 0.00% | 0 |
23.12.07 | 36,530 | 125 | 1 | 0 | 0 | 0.00% | 0 |
23.12.06 | 36,450 | 80 | 2 | 0 | 0 | 0.00% | 0 |
23.12.05 | 36,730 | 280 | 1 | 0 | 0 | 0.00% | 0 |
23.12.04 | 36,610 | 120 | 3 | 0 | 0 | 0.00% | 0 |
23.12.01 | 36,880 | 270 | 2 | 0 | 0 | 0.00% | 0 |
23.11.30 | 36,705 | 175 | 1 | 0 | 0 | 0.00% | 0 |
23.11.29 | 36,905 | 200 | 1 | 0 | 0 | 0.00% | 0 |
23.11.28 | 36,560 | 345 | 1 | 0 | 0 | 0.00% | 0 |
23.11.27 | 36,530 | 30 | 9 | 0 | 0 | 0.00% | 0 |
23.11.24 | 36,770 | 240 | 21 | 0 | 0 | 0.00% | 0 |
23.11.23 | 36,745 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.11.22 | 36,730 | 15 | 1 | 0 | 0 | 0.00% | 0 |
23.11.21 | 36,515 | 215 | 1 | 0 | 0 | 0.00% | 0 |
23.11.20 | 36,365 | 150 | 8 | 0 | 0 | 0.00% | 0 |
23.11.17 | 36,515 | 150 | 1 | 0 | 0 | 0.00% | 0 |
23.11.16 | 36,410 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.11.15 | 35,740 | 670 | 3 | 0 | 0 | 0.00% | 0 |
23.11.14 | 35,495 | 245 | 2 | 0 | 0 | 0.00% | 0 |
23.11.13 | 35,505 | 10 | 6 | 0 | 0 | 0.00% | 0 |
23.11.10 | 35,595 | 90 | 5 | 0 | 0 | 0.00% | 0 |
23.11.09 | 35,415 | 180 | 1 | 0 | 0 | 0.00% | 0 |
23.11.08 | 35,695 | 280 | 1 | 0 | 0 | 0.00% | 0 |
23.11.07 | 36,340 | 645 | 1 | 0 | 0 | 0.00% | 0 |
23.11.06 | 34,870 | 1,470 | 6 | 0 | 0 | 0.00% | 0 |
23.11.03 | 34,525 | 345 | 1 | 0 | 0 | 0.00% | 0 |
23.11.02 | 34,155 | 370 | 2 | 0 | 0 | 0.00% | 0 |
23.11.01 | 33,765 | 390 | 1 | 0 | 0 | 0.00% | 0 |
23.10.31 | 34,020 | 255 | 1 | 0 | 0 | 0.00% | 0 |
23.10.30 | 34,160 | 20 | 5 | 0 | 0 | 0.00% | 0 |
23.10.27 | 34,200 | 40 | 1 | 0 | 0 | 0.00% | 0 |
23.10.26 | 35,025 | 825 | 1 | 0 | 0 | 0.00% | 0 |
23.10.25 | 35,015 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.10.24 | 34,830 | 185 | 1 | 0 | 0 | 0.00% | 0 |
23.10.23 | 35,170 | 340 | 6 | 0 | 0 | 0.00% | 0 |
23.10.20 | 35,675 | 505 | 2 | 0 | 0 | 0.00% | 0 |
23.10.19 | 36,250 | 575 | 3 | 0 | 0 | 0.00% | 0 |
23.10.18 | 35,910 | 340 | 5 | 0 | 0 | 0.00% | 0 |
23.10.17 | 35,615 | 295 | 1 | 0 | 0 | 0.00% | 0 |
23.10.16 | 35,795 | 180 | 7 | 0 | 0 | 0.00% | 0 |
23.10.13 | 36,070 | 275 | 2 | 0 | 0 | 0.00% | 0 |
23.10.12 | 35,695 | 375 | 1 | 0 | 0 | 0.00% | 0 |
23.10.11 | 35,285 | 410 | 4 | 0 | 0 | 0.00% | 0 |
23.10.10 | 35,230 | 55 | 9 | 0 | 0 | 0.00% | 0 |
23.10.06 | 35,110 | 120 | 3 | 0 | 0 | 0.00% | 0 |
23.10.05 | 35,310 | 200 | 2 | 0 | 0 | 0.00% | 0 |
23.10.04 | 36,055 | 745 | 2 | 0 | 0 | 0.00% | 0 |
23.09.27 | 36,095 | 40 | 1 | 0 | 0 | 0.00% | 0 |
23.09.26 | 36,490 | 395 | 2 | 0 | 0 | 0.00% | 0 |
23.09.25 | 36,550 | 60 | 3 | 0 | 0 | 0.00% | 0 |
23.09.22 | 36,655 | 105 | 1 | 0 | 0 | 0.00% | 0 |
23.09.21 | 37,140 | 485 | 2 | 0 | 0 | 0.00% | 0 |
23.09.20 | 37,050 | 90 | 1 | 0 | 0 | 0.00% | 0 |
23.09.19 | 37,205 | 155 | 3 | 0 | 0 | 0.00% | 0 |
23.09.18 | 37,535 | 330 | 6 | 0 | 0 | 0.00% | 0 |
23.09.15 | 37,005 | 530 | 1 | 0 | 0 | 0.00% | 0 |
23.09.14 | 36,545 | 460 | 1 | 0 | 0 | 0.00% | 0 |
23.09.13 | 36,405 | 140 | 2 | 0 | 0 | 0.00% | 0 |
23.09.12 | 36,645 | 240 | 4 | 0 | 0 | 0.00% | 0 |
23.09.11 | 36,485 | 160 | 15 | 0 | 0 | 0.00% | 0 |
23.09.08 | 36,395 | 90 | 2 | 0 | 0 | 0.00% | 0 |
23.09.07 | 36,475 | 80 | 2 | 0 | 0 | 0.00% | 0 |
23.09.06 | 36,710 | 235 | 2 | 0 | 0 | 0.00% | 0 |
23.09.05 | 36,825 | 115 | 2 | 0 | 0 | 0.00% | 0 |
23.09.04 | 36,465 | 360 | 1 | 0 | 0 | 0.00% | 0 |
23.09.01 | 36,120 | 345 | 17 | 0 | 0 | 0.00% | 0 |
23.08.31 | 36,085 | 35 | 2 | 0 | 0 | 0.00% | 0 |
23.08.30 | 36,040 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.08.29 | 35,910 | 130 | 2 | 0 | 0 | 0.00% | 0 |
23.08.28 | 35,620 | 290 | 2 | 0 | 0 | 0.00% | 0 |
23.08.25 | 35,890 | 270 | 1 | 0 | 0 | 0.00% | 0 |
23.08.24 | 35,535 | 355 | 1 | 0 | 0 | 0.00% | 0 |
23.08.23 | 35,515 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.08.22 | 35,455 | 60 | 2 | 0 | 0 | 0.00% | 0 |
23.08.21 | 35,390 | 65 | 17 | 0 | 0 | 0.00% | 0 |
23.08.18 | 35,565 | 175 | 5 | 0 | 0 | 0.00% | 0 |
23.08.17 | 35,675 | 110 | 16 | 0 | 0 | 0.00% | 0 |
23.08.16 | 36,205 | 530 | 6 | 0 | 0 | 0.00% | 0 |
23.08.14 | 36,425 | 220 | 2 | 0 | 0 | 0.00% | 0 |
23.08.11 | 36,540 | 115 | 4 | 0 | 0 | 0.00% | 0 |
23.08.10 | 36,615 | 75 | 6 | 0 | 0 | 0.00% | 0 |
23.08.09 | 36,440 | 175 | 4 | 0 | 0 | 0.00% | 0 |
23.08.08 | 36,475 | 35 | 2 | 0 | 0 | 0.00% | 0 |
23.08.07 | 36,625 | 150 | 46 | 0 | 0 | 0.00% | 0 |
23.08.04 | 36,605 | 20 | 3 | 0 | 0 | 0.00% | 0 |
23.08.03 | 36,845 | 240 | 2 | 0 | 0 | 0.00% | 0 |
23.08.02 | 37,485 | 640 | 5 | 0 | 0 | 0.00% | 0 |
23.08.01 | 36,995 | 490 | 5 | 0 | 0 | 0.00% | 0 |
23.07.31 | 36,830 | 165 | 6 | 0 | 0 | 0.00% | 0 |
23.07.28 | 37,085 | 95 | 13 | 0 | 0 | 0.00% | 0 |
23.07.27 | 36,555 | 530 | 12 | 0 | 0 | 0.00% | 0 |
23.07.26 | 36,975 | 420 | 7 | 0 | 0 | 0.00% | 0 |
23.07.25 | 36,850 | 125 | 1 | 0 | 0 | 0.00% | 0 |
23.07.24 | 36,725 | 125 | 5 | 0 | 0 | 0.00% | 0 |
23.07.21 | 36,655 | 70 | 5 | 0 | 0 | 0.00% | 0 |
23.07.20 | 36,725 | 70 | 4 | 0 | 0 | 0.00% | 0 |
23.07.19 | 36,750 | 25 | 2 | 0 | 0 | 0.00% | 0 |
23.07.18 | 37,050 | 300 | 4 | 0 | 0 | 0.00% | 0 |
23.07.17 | 37,165 | 115 | 7 | 0 | 0 | 0.00% | 0 |
23.07.14 | 36,520 | 645 | 3 | 0 | 0 | 0.00% | 0 |
23.07.13 | 36,375 | 145 | 13 | 0 | 0 | 0.00% | 0 |
23.07.12 | 36,090 | 285 | 2 | 0 | 0 | 0.00% | 0 |
23.07.11 | 35,535 | 555 | 9 | 0 | 0 | 0.00% | 0 |
23.07.10 | 35,515 | 20 | 9 | 0 | 0 | 0.00% | 0 |
23.07.07 | 35,995 | 480 | 5 | 0 | 0 | 0.00% | 0 |
23.07.06 | 36,410 | 415 | 2 | 0 | 0 | 0.00% | 0 |
23.07.05 | 36,720 | 310 | 16 | 0 | 0 | 0.00% | 0 |
23.07.04 | 36,885 | 165 | 2 | 0 | 0 | 0.00% | 0 |
23.07.03 | 36,455 | 430 | 5 | 0 | 0 | 0.00% | 0 |
23.06.30 | 36,230 | 225 | 5 | 0 | 0 | 0.00% | 0 |
23.06.29 | 36,430 | 200 | 3 | 0 | 0 | 0.00% | 0 |
23.06.28 | 36,550 | 120 | 1 | 0 | 0 | 0.00% | 0 |
23.06.27 | 36,375 | 175 | 1 | 0 | 0 | 0.00% | 0 |
23.06.26 | 36,175 | 200 | 1 | 0 | 0 | 0.00% | 0 |
23.06.23 | 36,520 | 345 | 1 | 0 | 0 | 0.00% | 0 |
23.06.22 | 36,350 | 170 | 6 | 0 | 0 | 0.00% | 0 |
23.06.21 | 36,620 | 270 | 1 | 0 | 0 | 0.00% | 0 |
23.06.20 | 36,695 | 75 | 1 | 0 | 0 | 0.00% | 0 |
23.06.19 | 36,790 | 95 | 2 | 0 | 0 | 0.00% | 0 |
23.06.16 | 36,595 | 195 | 6 | 0 | 0 | 0.00% | 0 |
23.06.15 | 36,775 | 180 | 1 | 0 | 0 | 0.00% | 0 |
23.06.14 | 36,885 | 110 | 5 | 0 | 0 | 0.00% | 0 |
23.06.13 | 36,760 | 125 | 1 | 0 | 0 | 0.00% | 0 |
23.06.12 | 37,040 | 280 | 5 | 0 | 0 | 0.00% | 0 |
23.06.09 | 36,715 | 325 | 1 | 0 | 0 | 0.00% | 0 |
23.06.08 | 36,675 | 40 | 8 | 0 | 0 | 0.00% | 0 |
23.06.07 | 36,810 | 135 | 1 | 0 | 0 | 0.00% | 0 |
23.06.05 | 36,565 | 245 | 5 | 0 | 0 | 0.00% | 0 |
23.06.02 | 36,075 | 490 | 11 | 0 | 0 | 0.00% | 0 |
23.06.01 | 36,210 | 135 | 5 | 0 | 0 | 0.00% | 0 |
23.05.31 | 36,475 | 265 | 1 | 0 | 0 | 0.00% | 0 |
23.05.30 | 36,125 | 350 | 1 | 0 | 0 | 0.00% | 0 |
23.05.26 | 35,960 | 165 | 1 | 0 | 0 | 0.00% | 0 |
23.05.25 | 36,120 | 160 | 1 | 0 | 0 | 0.00% | 0 |
23.05.24 | 36,090 | 30 | 1 | 0 | 0 | 0.00% | 0 |
23.05.23 | 36,050 | 40 | 1 | 0 | 0 | 0.00% | 0 |
23.05.22 | 35,830 | 220 | 1 | 0 | 0 | 0.00% | 0 |
23.05.19 | 35,435 | 395 | 2 | 0 | 0 | 0.00% | 0 |
23.05.18 | 34,995 | 440 | 1 | 0 | 0 | 0.00% | 0 |
23.05.17 | 35,000 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.05.16 | 34,990 | 10 | 8 | 0 | 0 | 0.00% | 0 |
23.05.15 | 34,915 | 75 | 1 | 0 | 0 | 0.00% | 0 |
23.05.12 | 35,145 | 230 | 1 | 0 | 0 | 0.00% | 0 |
23.05.11 | 35,150 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.05.10 | 35,320 | 170 | 6 | 0 | 0 | 0.00% | 0 |
23.05.09 | 35,370 | 50 | 1 | 0 | 0 | 0.00% | 0 |
23.05.08 | 35,055 | 315 | 1 | 0 | 0 | 0.00% | 0 |
23.05.04 | 35,110 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.05.03 | 35,385 | 275 | 1 | 0 | 0 | 0.00% | 0 |
23.05.02 | 35,085 | 300 | 1 | 0 | 0 | 0.00% | 0 |
23.04.28 | 34,960 | 125 | 1 | 0 | 0 | 0.00% | 0 |
23.04.27 | 35,805 | 95 | 1 | 0 | 0 | 0.00% | 0 |
23.04.26 | 35,960 | 155 | 1 | 0 | 0 | 0.00% | 0 |
23.04.25 | 36,255 | 295 | 1 | 0 | 0 | 0.00% | 0 |
23.04.24 | 36,540 | 285 | 1 | 0 | 0 | 0.00% | 0 |
23.04.21 | 36,700 | 160 | 21 | 0 | 0 | 0.00% | 0 |
23.04.20 | 36,785 | 85 | 1 | 0 | 0 | 0.00% | 0 |
23.04.19 | 36,655 | 130 | 3 | 0 | 0 | 0.00% | 0 |
23.04.18 | 36,695 | 40 | 2 | 0 | 0 | 0.00% | 0 |
23.04.17 | 36,670 | 25 | 7 | 0 | 0 | 0.00% | 0 |
23.04.13 | 36,540 | 30 | 1 | 0 | 0 | 0.00% | 0 |
23.04.12 | 36,225 | 315 | 1 | 0 | 0 | 0.00% | 0 |
23.04.11 | 35,805 | 420 | 2 | 0 | 0 | 0.00% | 0 |
23.04.10 | 35,505 | 300 | 9 | 0 | 0 | 0.00% | 0 |
23.04.07 | 35,005 | 500 | 1 | 0 | 0 | 0.00% | 0 |
23.04.06 | 35,565 | 560 | 1 | 0 | 0 | 0.00% | 0 |
23.04.05 | 35,445 | 120 | 1 | 0 | 0 | 0.00% | 0 |
23.04.04 | 35,375 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.04.03 | 35,495 | 120 | 2 | 0 | 0 | 0.00% | 0 |
23.03.31 | 35,060 | 435 | 1 | 0 | 0 | 0.00% | 0 |
23.03.30 | 34,840 | 220 | 1 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“외국인 국장 탈출 본격화하나”…3개월째 한국 주식 팔고 있는 외인들
-
2
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
3
오후장 기술적 분석 특징주 B(코스닥)
-
4
코스닥 하락률 상위 20종목(직전 30분 기준)
-
5
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
6
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
-
7
리노공업, 971.82억원 규모 신규 시설투자 결정
-
8
토모큐브(475960) 상승폭 확대 +17.67%
-
9
오후장 기술적 분석 특징주 B(코스피)
-
10
1억원 이상 매수체결 상위 20 종목(코스피)
11.08 15:23
더보기 >