TREX 펀더멘탈 200

(145850)    I    코스피 ETF 11.08 15:03
38,340 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.

11.08 15:23 더보기 >