TREX 200

(108590)    I    코스피 ETF 09.20 15:33
34,975 전일 34,895 고가 35,275 상한가 45,360 거래량
(주) 		43
80 0.23% 시가 35,275 저가 34,975 하한가 24,430 거래대금
(백만) 		2
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 34,895 80 43 0 0 0.00% 200,000
24.09.19 34,925 30 30 0 0 0.00% 200,000
24.09.13 34,865 60 30 0 0 0.00% 200,000
24.09.12 34,085 780 31 0 0 0.00% 200,000
24.09.11 34,415 330 33 0 0 0.00% 200,000
24.09.10 34,585 170 31 0 0 0.00% 200,000
24.09.09 34,745 160 35 0 0 0.00% 200,000
24.09.06 35,110 365 38 0 0 0.00% 200,000
24.09.05 35,170 60 45 0 0 0.00% 200,000
24.09.04 36,425 1,255 30 0 0 0.00% 0
24.09.03 36,710 285 1,770 0 0 0.00% 0
24.09.02 36,860 150 42 0 0 0.00% 0
24.08.30 36,565 295 30 0 0 0.00% 0
24.08.29 37,070 505 32 0 0 0.00% 0
24.08.28 36,995 75 30 0 0 0.00% 0
24.08.27 37,180 185 30 0 0 0.00% 0
24.08.26 37,385 205 87 0 0 0.00% 0
24.08.23 37,415 30 36 0 0 0.00% 0
24.08.22 37,340 75 33 0 0 0.00% 0
24.08.21 37,405 65 33 0 0 0.00% 0
24.08.20 37,060 345 94 0 0 0.00% 0
24.08.19 37,365 305 30 0 0 0.00% 0
24.08.16 36,515 850 36 0 0 0.00% 0
24.08.14 36,165 350 31 0 0 0.00% 0
24.08.13 36,040 125 30 0 0 0.00% 0
24.08.12 35,630 410 30 0 0 0.00% 0
24.08.09 35,110 520 30 0 0 0.00% 0
24.08.08 35,360 250 38 0 0 0.00% 0
24.08.07 34,600 760 33 0 0 0.00% 0
24.08.06 33,660 940 742 0 0 0.00% 0
24.08.05 37,100 3,440 45 0 0 0.00% 0
24.08.02 38,650 1,550 70 0 0 0.00% 0
24.08.01 38,620 30 38 0 0 0.00% 0
24.07.31 38,065 555 34 0 0 0.00% 0
24.07.30 38,525 340 35 0 0 0.00% 0
24.07.29 38,070 455 31 0 0 0.00% 0
24.07.26 37,925 145 67 0 0 0.00% 0
24.07.25 38,580 655 48 0 0 0.00% 0
24.07.24 38,835 255 30 0 0 0.00% 0
24.07.23 38,715 120 62 0 0 0.00% 0
24.07.22 39,090 375 58 0 0 0.00% 0
24.07.19 39,560 470 32 0 0 0.00% 0
24.07.18 39,850 290 38 0 0 0.00% 0
24.07.17 40,185 335 31 0 0 0.00% 0
24.07.16 40,140 45 1,271 0 0 0.00% 0
24.07.15 39,915 225 184 0 0 0.00% 0
24.07.12 40,490 575 255 0 0 0.00% 0
24.07.11 40,220 270 43 0 0 0.00% 0
24.07.10 40,230 10 30 0 0 0.00% 0
24.07.09 40,085 145 130 0 0 0.00% 0
24.07.08 40,235 150 32 0 0 0.00% 0
24.07.05 39,490 745 35 0 0 0.00% 0
24.07.04 38,975 515 33 0 0 0.00% 0
24.07.03 38,825 150 130 0 0 0.00% 0
24.07.02 39,095 270 133 0 0 0.00% 0
24.07.01 39,075 20 31 0 0 0.00% 0
24.06.28 38,815 260 47 0 0 0.00% 0
24.06.27 38,820 5 30 0 0 0.00% 0
24.06.26 38,525 295 30 0 0 0.00% 0
24.06.25 38,400 125 32 0 0 0.00% 0
24.06.24 38,700 300 287 0 0 0.00% 0
24.06.21 39,050 350 37 0 0 0.00% 0
24.06.20 38,895 155 1,558 0 0 0.00% 0
24.06.19 38,295 600 97 0 0 0.00% 0
24.06.18 37,905 390 2,815 0 0 0.00% 0
24.06.17 38,080 175 1,335 0 0 0.00% 0
24.06.14 38,135 55 72 0 0 0.00% 0
24.06.13 37,700 435 125 0 0 0.00% 0
24.06.12 37,370 330 1,121 0 0 0.00% 0
24.06.11 37,320 50 30 0 0 0.00% 0
24.06.10 37,685 365 435 0 0 0.00% 0
24.06.07 37,195 490 30 0 0 0.00% 0
24.06.05 36,825 370 35 0 0 0.00% 0
24.06.04 37,115 290 38 0 0 0.00% 0
24.06.03 36,440 675 42 0 0 0.00% 0
24.05.31 36,460 20 71 0 0 0.00% 0
24.05.30 37,120 660 31 0 0 0.00% 0
24.05.29 37,665 545 68 0 0 0.00% 0
24.05.28 37,650 15 33 0 0 0.00% 0
24.05.27 37,140 510 172 0 0 0.00% 0
24.05.24 37,740 600 167 0 0 0.00% 0
24.05.23 37,725 15 38 0 0 0.00% 0
24.05.22 37,735 10 136 0 0 0.00% 0
24.05.21 37,950 215 137 0 0 0.00% 0
24.05.20 37,590 360 146 0 0 0.00% 0
24.05.17 38,095 505 154 0 0 0.00% 0
24.05.16 37,660 435 394 0 0 0.00% 0
24.05.14 37,635 25 32 0 0 0.00% 0
24.05.13 37,690 55 57 0 0 0.00% 0
24.05.10 37,490 200 242 0 0 0.00% 0
24.05.09 37,880 390 141 0 0 0.00% 0
24.05.08 37,740 140 67 0 0 0.00% 0
24.05.07 36,895 845 160 0 0 0.00% 0
24.05.03 36,910 15 30 0 0 0.00% 0
24.05.02 37,090 180 45 0 0 0.00% 0
24.04.30 36,915 175 31 0 0 0.00% 0
24.04.29 37,110 355 37 0 0 0.00% 0
24.04.26 36,735 375 146 0 0 0.00% 0
24.04.25 37,355 620 357 0 0 0.00% 0
24.04.24 36,660 695 58 0 0 0.00% 0
24.04.23 36,715 55 57 0 0 0.00% 0
24.04.22 36,230 485 360 0 0 0.00% 0
24.04.19 36,925 695 30 0 0 0.00% 0
24.04.18 36,305 620 105 0 0 0.00% 0
24.04.17 36,710 405 52 0 0 0.00% 0
24.04.16 37,555 845 51 0 0 0.00% 0
24.04.15 37,735 0 0 0 0 0.00% 0
24.04.12 38,120 385 40 0 0 0.00% 0
24.04.11 38,130 10 361 0 0 0.00% 0
24.04.09 38,345 215 297 0 0 0.00% 0
24.04.08 38,185 160 31 0 0 0.00% 0
24.04.05 38,595 410 193 0 0 0.00% 0
24.04.04 38,045 550 150 0 0 0.00% 0
24.04.03 38,645 600 152 0 0 0.00% 0
24.04.02 38,505 140 49 0 0 0.00% 0
24.04.01 38,590 85 117 0 0 0.00% 0
24.03.29 38,375 215 274 0 0 0.00% 0
24.03.28 38,360 15 34 0 0 0.00% 0
24.03.27 38,350 10 30 0 0 0.00% 0
24.03.26 37,990 360 51 0 0 0.00% 0
24.03.25 38,155 165 41 0 0 0.00% 0
24.03.22 38,275 120 31 0 0 0.00% 0
24.03.21 37,240 1,035 279 0 0 0.00% 0
24.03.20 36,600 640 218 0 0 0.00% 0
24.03.19 37,020 420 115 0 0 0.00% 0
24.03.18 36,825 195 587 0 0 0.00% 0
24.03.15 37,510 685 914 0 0 0.00% 0
24.03.14 37,170 340 45 0 0 0.00% 0
24.03.13 36,980 190 35 0 0 0.00% 0
24.03.12 36,695 285 79 0 0 0.00% 0
24.03.11 37,005 310 37 0 0 0.00% 0
24.03.08 36,485 520 31 0 0 0.00% 0
24.03.07 36,440 45 215 0 0 0.00% 0
24.03.06 36,550 110 233 0 0 0.00% 0
24.03.05 36,870 320 31 0 0 0.00% 0
24.03.04 36,440 430 230 0 0 0.00% 0
24.02.29 36,460 20 277 0 0 0.00% 0
24.02.28 36,005 455 31 0 0 0.00% 0
24.02.27 36,290 285 41 0 0 0.00% 0
24.02.26 36,595 305 34 0 0 0.00% 0
24.02.23 36,485 110 37 0 0 0.00% 0
24.02.22 36,310 175 52 0 0 0.00% 0
24.02.21 36,390 80 37 0 0 0.00% 0
24.02.20 36,805 415 30 0 0 0.00% 0
24.02.19 36,285 520 34 0 0 0.00% 0
24.02.16 35,910 375 67 0 0 0.00% 0
24.02.15 35,950 40 33 0 0 0.00% 0
24.02.14 36,455 505 31 0 0 0.00% 0
24.02.13 36,045 410 30 0 0 0.00% 0
24.02.08 36,000 45 754 0 0 0.00% 0
24.02.07 35,470 530 407 0 0 0.00% 0
24.02.06 35,615 145 30 0 0 0.00% 0
24.02.05 36,045 430 34 0 0 0.00% 0
24.02.02 34,920 1,125 107 0 0 0.00% 0
24.02.01 34,405 515 34 0 0 0.00% 0
24.01.31 34,505 100 30 0 0 0.00% 0
24.01.30 34,685 40 32 0 0 0.00% 0
24.01.29 34,280 405 39 0 0 0.00% 0
24.01.26 34,230 50 60 0 0 0.00% 0
24.01.25 34,175 55 35 0 0 0.00% 0
24.01.24 34,340 165 35 0 0 0.00% 0
24.01.23 34,135 205 36 0 0 0.00% 0
24.01.22 34,105 30 35 0 0 0.00% 0
24.01.19 33,605 500 30 0 0 0.00% 0
24.01.18 33,440 165 35 0 0 0.00% 0
24.01.17 34,270 830 41 0 0 0.00% 0
24.01.16 34,765 495 30 0 0 0.00% 0
24.01.15 34,630 135 40 0 0 0.00% 0
24.01.12 34,930 300 30 0 0 0.00% 0
24.01.11 34,915 15 30 0 0 0.00% 0
24.01.10 35,285 370 30 0 0 0.00% 0
24.01.09 35,420 135 31 0 0 0.00% 0
24.01.08 35,535 115 46 0 0 0.00% 0
24.01.05 35,655 120 53 0 0 0.00% 0
24.01.04 35,980 325 46 0 0 0.00% 0
24.01.03 36,995 1,015 30 0 0 0.00% 0
24.01.02 36,690 305 110 0 0 0.00% 0
23.12.28 36,230 460 40 0 0 0.00% 0
23.12.27 35,775 455 32 0 0 0.00% 0
23.12.26 35,645 130 42 0 0 0.00% 0
23.12.22 35,525 120 32 0 0 0.00% 0
23.12.21 35,730 205 34 0 0 0.00% 0
23.12.20 35,085 645 30 0 0 0.00% 0
23.12.19 35,020 65 30 0 0 0.00% 0
23.12.18 34,950 70 392 0 0 0.00% 0
23.12.15 34,735 215 30 0 0 0.00% 0
23.12.14 34,315 420 161 0 0 0.00% 0
23.12.13 34,645 330 602 0 0 0.00% 0
23.12.12 34,465 180 30 0 0 0.00% 0
23.12.11 34,360 105 35 0 0 0.00% 0
23.12.08 33,900 460 30 0 0 0.00% 0
23.12.07 34,005 105 30 0 0 0.00% 0
23.12.06 33,910 95 31 0 0 0.00% 0
23.12.05 34,295 385 40 0 0 0.00% 0
23.12.04 34,110 185 35 0 0 0.00% 0
23.12.01 34,520 410 31 0 0 0.00% 0
23.11.30 34,310 210 30 0 0 0.00% 0
23.11.29 34,390 80 30 0 0 0.00% 0
23.11.28 34,000 390 30 0 0 0.00% 0
23.11.27 34,035 35 30 0 0 0.00% 0
23.11.24 34,315 280 34 0 0 0.00% 0
23.11.23 34,285 30 30 0 0 0.00% 0
23.11.22 34,240 45 35 0 0 0.00% 0
23.11.21 34,050 190 30 0 0 0.00% 0
23.11.20 33,790 260 47 0 0 0.00% 0
23.11.17 33,980 190 324 0 0 0.00% 0
23.11.16 33,980 20 28 0 0 0.00% 0
23.11.15 33,280 700 30 0 0 0.00% 0
23.11.14 32,950 330 40 0 0 0.00% 0
23.11.13 32,970 20 631 0 0 0.00% 0
23.11.10 33,155 185 34 0 0 0.00% 0
23.11.09 32,990 165 34 0 0 0.00% 0
23.11.08 33,285 295 30 0 0 0.00% 0
23.11.07 33,950 665 35 0 0 0.00% 0
23.11.06 32,415 1,535 117 0 0 0.00% 0
23.11.03 32,050 365 32 0 0 0.00% 0
23.11.02 31,560 490 35 0 0 0.00% 0
23.11.01 31,155 405 45 0 0 0.00% 0
23.10.31 31,515 360 51 0 0 0.00% 0
23.10.30 31,565 90 30 0 0 0.00% 0
23.10.27 31,540 25 31 0 0 0.00% 0
23.10.26 32,375 835 30 0 0 0.00% 0
23.10.25 32,545 170 33 0 0 0.00% 0
23.10.24 32,280 265 31 0 0 0.00% 0
23.10.23 32,480 200 390 0 0 0.00% 0
23.10.20 32,985 505 35 0 0 0.00% 0
23.10.19 33,585 600 32 0 0 0.00% 0
23.10.18 33,450 135 70 0 0 0.00% 0
23.10.17 33,070 380 30 0 0 0.00% 0
23.10.16 33,315 245 33 0 0 0.00% 0
23.10.13 33,595 280 30 0 0 0.00% 0
23.10.12 33,220 375 43 0 0 0.00% 0
23.10.11 32,680 540 52 0 0 0.00% 0
23.10.10 32,600 80 30 0 0 0.00% 0
23.10.06 32,535 65 30 0 0 0.00% 0
23.10.05 32,540 5 30 0 0 0.00% 0
23.10.04 33,410 870 31 0 0 0.00% 0
23.09.27 33,335 75 31 0 0 0.00% 0
23.09.26 33,745 410 30 0 0 0.00% 0
23.09.25 33,730 15 30 0 0 0.00% 0
23.09.22 33,845 115 39 0 0 0.00% 0
23.09.21 34,440 595 252 0 0 0.00% 0
23.09.20 34,425 15 30 0 0 0.00% 0
23.09.19 34,705 280 30 0 0 0.00% 0
23.09.18 35,095 390 31 0 0 0.00% 0
23.09.15 34,670 425 30 0 0 0.00% 0
23.09.14 34,195 475 63 0 0 0.00% 0
23.09.13 34,165 30 65 0 0 0.00% 0
23.09.12 34,355 190 30 0 0 0.00% 0
23.09.11 34,250 105 30 0 0 0.00% 0
23.09.08 34,210 40 31 0 0 0.00% 0
23.09.07 34,365 155 30 0 0 0.00% 0
23.09.06 34,620 255 31 0 0 0.00% 0
23.09.05 34,645 25 30 0 0 0.00% 0
23.09.04 34,410 235 30 0 0 0.00% 0
23.09.01 34,110 300 32 0 0 0.00% 0
23.08.31 34,075 35 30 0 0 0.00% 0
23.08.30 33,965 110 31 0 0 0.00% 0
23.08.29 33,815 150 30 0 0 0.00% 0
23.08.28 33,575 240 32 0 0 0.00% 0
23.08.25 33,935 360 43 0 0 0.00% 0
23.08.24 33,485 450 33 0 0 0.00% 0
23.08.23 33,555 70 31 0 0 0.00% 0
23.08.22 33,430 125 31 0 0 0.00% 0
23.08.21 33,420 10 30 0 0 0.00% 0
23.08.18 33,590 170 34 0 0 0.00% 0
23.08.17 33,685 95 30 0 0 0.00% 0
23.08.16 34,200 515 1,630 0 0 0.00% 0
23.08.14 34,475 275 33 0 0 0.00% 0
23.08.11 34,595 120 744 0 0 0.00% 0
23.08.10 34,735 140 467 0 0 0.00% 0
23.08.09 34,345 390 36 0 0 0.00% 0
23.08.08 34,635 290 195 0 0 0.00% 0
23.08.07 34,720 85 31 0 0 0.00% 0
23.08.04 34,705 15 31 0 0 0.00% 0
23.08.03 34,955 250 44 0 0 0.00% 0
23.08.02 35,720 765 145 0 0 0.00% 0
23.08.01 35,230 490 567 0 0 0.00% 0
23.07.31 35,000 230 36 0 0 0.00% 0
23.07.28 35,225 85 32 0 0 0.00% 0
23.07.27 34,835 390 153 0 0 0.00% 0
23.07.26 35,245 410 36 0 0 0.00% 0
23.07.25 35,200 45 31 0 0 0.00% 0
23.07.24 34,975 225 44 0 0 0.00% 0
23.07.21 34,930 45 34 0 0 0.00% 0
23.07.20 35,055 125 82 0 0 0.00% 0
23.07.19 35,085 30 37 0 0 0.00% 0
23.07.18 35,345 260 41 0 0 0.00% 0
23.07.17 35,475 130 33 0 0 0.00% 0
23.07.14 34,925 550 82 0 0 0.00% 0
23.07.13 34,655 270 39 0 0 0.00% 0
23.07.12 34,430 225 61 0 0 0.00% 0
23.07.11 33,825 605 35 0 0 0.00% 0
23.07.10 33,880 55 35 0 0 0.00% 0
23.07.07 34,375 495 37 0 0 0.00% 0
23.07.06 34,635 260 30 0 0 0.00% 0
23.07.05 34,950 315 31 0 0 0.00% 0
23.07.04 35,100 150 31 0 0 0.00% 0
23.07.03 34,615 485 95 0 0 0.00% 0
23.06.30 34,455 160 35 0 0 0.00% 0
23.06.29 34,470 15 74 0 0 0.00% 0
23.06.28 34,635 165 30 0 0 0.00% 0
23.06.27 34,660 25 40 0 0 0.00% 0
23.06.26 34,495 165 30 0 0 0.00% 0
23.06.23 34,655 160 30 0 0 0.00% 0
23.06.22 34,570 85 34 0 0 0.00% 0
23.06.21 34,880 310 30 0 0 0.00% 0
23.06.20 34,960 80 30 0 0 0.00% 0
23.06.19 35,135 175 30 0 0 0.00% 0
23.06.16 34,990 145 30 0 0 0.00% 0
23.06.15 35,090 100 30 0 0 0.00% 0
23.06.14 35,290 200 30 0 0 0.00% 0
23.06.13 35,105 185 30 0 0 0.00% 0
23.06.12 35,335 230 40 0 0 0.00% 0
23.06.09 34,905 430 123 0 0 0.00% 0
23.06.08 34,925 20 59 0 0 0.00% 0
23.06.07 35,000 75 31 0 0 0.00% 0
23.06.05 34,910 90 37 0 0 0.00% 0
23.06.02 34,475 435 57 0 0 0.00% 0
23.06.01 34,650 175 30 0 0 0.00% 0
23.05.31 34,830 180 130 0 0 0.00% 0
23.05.30 34,370 460 34 0 0 0.00% 0
23.05.26 34,235 135 33 0 0 0.00% 0
23.05.25 34,290 55 34 0 0 0.00% 0
23.05.24 34,410 120 30 0 0 0.00% 0
23.05.23 34,320 90 315 0 0 0.00% 0
23.05.22 34,085 235 36 0 0 0.00% 0
23.05.19 33,640 445 51 0 0 0.00% 0
23.05.18 33,310 330 34 0 0 0.00% 0
23.05.17 33,200 110 31 0 0 0.00% 0
23.05.16 33,120 80 62 0 0 0.00% 0
23.05.15 33,010 110 37 0 0 0.00% 0
23.05.12 33,185 175 30 0 0 0.00% 0
23.05.11 33,280 95 30 0 0 0.00% 0
23.05.10 33,460 180 30 0 0 0.00% 0
23.05.09 33,570 110 30 0 0 0.00% 0
23.05.08 33,200 370 33 0 0 0.00% 0
23.05.04 33,280 80 80 0 0 0.00% 0
23.05.03 33,570 290 30 0 0 0.00% 0
23.05.02 33,360 210 40 0 0 0.00% 0
23.04.28 33,160 200 30 0 0 0.00% 0
23.04.27 33,655 95 645 0 0 0.00% 0
23.04.26 33,700 45 30 0 0 0.00% 0
23.04.25 34,120 420 30 0 0 0.00% 0
23.04.24 34,360 240 1,164 0 0 0.00% 0
23.04.21 34,520 160 3,571 0 0 0.00% 0
23.04.20 34,620 100 4,911 0 0 0.00% 0
23.04.19 34,605 15 81 0 0 0.00% 0
23.04.18 34,650 45 31 0 0 0.00% 0
23.04.17 34,780 130 34 0 0 0.00% 0
23.04.14 34,530 155 27 0 0 0.00% 0
23.04.13 34,450 80 166 0 0 0.00% 0
23.04.12 34,320 130 994 0 0 0.00% 0
23.04.11 33,880 440 744 0 0 0.00% 0
23.04.10 33,570 310 30 0 0 0.00% 0
23.04.07 33,030 540 1,693 0 0 0.00% 0
23.04.06 33,600 570 36 0 0 0.00% 0
23.04.05 33,415 185 30 0 0 0.00% 0
23.04.04 33,265 150 2,400 0 0 0.00% 0
23.04.03 33,480 215 33 0 0 0.00% 0
23.03.31 33,020 460 47 0 0 0.00% 0
23.03.30 32,805 215 660 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:48 더보기 >