FOCUS KRX300

(292730)    I    코스피 ETF 12.05 10:48
15,805 전일 15,805 고가 0 상한가 20,545 거래량
(주)
0
0 0.00% 시가 0 저가 0 하한가 11,065 거래대금
(백만)
0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.04 16,025 220 1 0 0 0.00% 600,000
24.12.03 15,855 170 0 0 0 0.00% 600,000
24.12.02 15,855 0 95 0 0 0.00% 600,000
24.11.29 16,095 240 1 0 0 0.00% 600,000
24.11.28 16,095 0 0 0 0 0.00% 600,000
24.11.27 16,260 165 2 0 0 0.00% 600,000
24.11.26 16,405 145 1 0 0 0.00% 600,000
24.11.25 16,100 305 50 0 0 0.00% 600,000
24.11.22 16,040 60 6 0 0 0.00% 600,000
24.11.21 16,040 0 0 0 0 0.00% 600,000
24.11.20 15,945 95 1 0 0 0.00% 600,000
24.11.19 15,945 0 0 0 0 0.00% 0
24.11.18 15,675 270 3 0 0 0.00% 0
24.11.15 15,570 105 10 0 0 0.00% 0
24.11.13 16,050 470 1 0 0 0.00% 0
24.11.12 16,405 355 3 0 0 0.00% 0
24.11.11 16,565 160 31 0 0 0.00% 0
24.11.08 16,650 85 7 0 0 0.00% 0
24.11.07 16,555 95 1 0 0 0.00% 0
24.11.06 16,750 195 1 0 0 0.00% 0
24.11.05 16,760 10 0 0 0 0.00% 0
24.11.04 16,520 240 1 0 0 0.00% 0
24.11.01 16,580 60 8 0 0 0.00% 0
24.10.31 16,740 160 1 0 0 0.00% 0
24.10.30 16,930 190 11 0 0 0.00% 0
24.10.29 16,925 5 102 0 0 0.00% 0
24.10.28 16,655 270 1 0 0 0.00% 0
24.10.25 16,770 115 6 0 0 0.00% 0
24.10.24 16,905 135 3 0 0 0.00% 0
24.10.23 16,740 165 3 0 0 0.00% 0
24.10.22 16,970 230 2 0 0 0.00% 0
24.10.21 16,935 35 1,571 0 0 0.00% 0
24.10.18 16,945 10 3,147 0 0 0.00% 0
24.10.17 16,995 50 21 0 0 0.00% 0
24.10.16 17,185 190 11 0 0 0.00% 0
24.10.15 17,080 105 1 0 0 0.00% 0
24.10.14 16,865 215 1 0 0 0.00% 0
24.10.11 16,945 80 7 0 0 0.00% 0
24.10.10 16,840 105 1 0 0 0.00% 0
24.10.08 16,990 150 10 0 0 0.00% 0
24.10.07 16,780 210 11 0 0 0.00% 0
24.10.04 16,710 70 29 0 0 0.00% 0
24.10.02 17,025 315 1 0 0 0.00% 0
24.09.30 17,295 270 38 0 0 0.00% 0
24.09.27 17,285 10 6 0 0 0.00% 0
24.09.26 16,840 445 12 0 0 0.00% 0
24.09.25 16,955 115 3 0 0 0.00% 0
24.09.24 16,800 155 2 0 0 0.00% 0
24.09.23 16,740 60 1 0 0 0.00% 0
24.09.20 16,665 75 6 0 0 0.00% 0
24.09.19 16,670 5 1 0 0 0.00% 0
24.09.13 16,660 10 6 0 0 0.00% 0
24.09.12 16,160 500 2 0 0 0.00% 0
24.09.11 16,450 290 24 0 0 0.00% 0
24.09.10 16,475 25 0 0 0 0.00% 0
24.09.09 16,565 90 2 0 0 0.00% 0
24.09.06 16,725 160 2 0 0 0.00% 0
24.09.05 16,875 150 11 0 0 0.00% 0
24.09.04 17,395 520 1 0 0 0.00% 0
24.09.03 17,635 240 3 0 0 0.00% 0
24.09.02 17,645 10 0 0 0 0.00% 0
24.08.30 17,460 185 1 0 0 0.00% 0
24.08.29 17,720 260 42 0 0 0.00% 0
24.08.28 17,720 0 0 0 0 0.00% 0
24.08.27 17,720 0 0 0 0 0.00% 0
24.08.26 17,910 190 1 0 0 0.00% 0
24.08.23 17,915 5 260 0 0 0.00% 0
24.08.22 17,915 0 0 0 0 0.00% 0
24.08.21 17,935 20 0 0 0 0.00% 0
24.08.20 17,790 145 1 0 0 0.00% 0
24.08.19 17,925 135 2 0 0 0.00% 0
24.08.16 17,485 440 1 0 0 0.00% 0
24.08.14 17,255 230 20 0 0 0.00% 0
24.08.13 17,245 10 0 0 0 0.00% 0
24.08.12 17,015 230 1 0 0 0.00% 0
24.08.09 16,775 240 96 0 0 0.00% 0
24.08.08 16,945 170 2 0 0 0.00% 0
24.08.07 16,650 295 1 0 0 0.00% 0
24.08.06 15,960 690 40 0 0 0.00% 0
24.08.05 17,610 1,650 41 0 0 0.00% 0
24.08.02 18,575 965 19 0 0 0.00% 0
24.08.01 18,355 220 1 0 0 0.00% 0
24.07.31 18,085 270 6 0 0 0.00% 0
24.07.30 18,380 295 2 0 0 0.00% 0
24.07.29 18,130 250 1 0 0 0.00% 0
24.07.26 18,000 130 7 0 0 0.00% 0
24.07.25 18,330 330 5 0 0 0.00% 0
24.07.24 18,505 175 2 0 0 0.00% 0
24.07.23 18,430 75 1 0 0 0.00% 0
24.07.22 18,670 240 4 0 0 0.00% 0
24.07.19 18,605 65 6 0 0 0.00% 0
24.07.18 19,000 395 10 0 0 0.00% 0
24.07.17 19,165 165 1 0 0 0.00% 0
24.07.16 19,150 15 1 0 0 0.00% 0
24.07.15 19,065 85 71 0 0 0.00% 0
24.07.12 19,280 215 7 0 0 0.00% 0
24.07.11 19,185 95 30 0 0 0.00% 0
24.07.10 19,185 0 0 0 0 0.00% 0
24.07.09 19,185 0 0 0 0 0.00% 0
24.07.08 19,185 0 0 0 0 0.00% 0
24.07.05 18,815 370 8 0 0 0.00% 0
24.07.04 18,610 205 1 0 0 0.00% 0
24.07.03 18,440 170 3 0 0 0.00% 0
24.07.02 18,645 205 1 0 0 0.00% 0
24.07.01 18,475 170 2 0 0 0.00% 0
24.06.28 18,535 60 6 0 0 0.00% 0
24.06.27 18,525 10 2,007 0 0 0.00% 0
24.06.26 18,405 120 4 0 0 0.00% 0
24.06.25 18,275 130 1 0 0 0.00% 0
24.06.24 18,390 115 2 0 0 0.00% 0
24.06.21 18,670 280 14 0 0 0.00% 0
24.06.20 18,525 145 4 0 0 0.00% 0
24.06.19 18,325 200 1 0 0 0.00% 0
24.06.18 18,160 165 3 0 0 0.00% 0
24.06.17 18,285 125 2 0 0 0.00% 0
24.06.14 18,280 5 7 0 0 0.00% 0
24.06.13 18,065 215 6 0 0 0.00% 0
24.06.12 17,920 145 2 0 0 0.00% 0
24.06.11 17,935 15 4 0 0 0.00% 0
24.06.10 18,110 175 14 0 0 0.00% 0
24.06.07 17,840 270 11 0 0 0.00% 0
24.06.05 17,610 230 1 0 0 0.00% 0
24.06.04 17,720 110 1 0 0 0.00% 0
24.06.03 17,490 230 11 0 0 0.00% 0
24.05.31 17,505 15 6 0 0 0.00% 0
24.05.30 17,715 210 20 0 0 0.00% 0
24.05.29 17,990 275 1 0 0 0.00% 0
24.05.28 17,985 5 1 0 0 0.00% 0
24.05.27 17,745 240 6,811 0 0 0.00% 0
24.05.24 17,945 200 28 0 0 0.00% 0
24.05.23 18,015 70 11,000 0 0 0.00% 0
24.05.22 17,975 40 15 0 0 0.00% 0
24.05.21 18,035 60 1 0 0 0.00% 0
24.05.20 17,900 135 1 0 0 0.00% 0
24.05.17 18,180 280 1 0 0 0.00% 0
24.05.16 18,015 165 1 0 0 0.00% 0
24.05.14 17,880 135 1 0 0 0.00% 0
24.05.13 18,015 135 66 0 0 0.00% 0
24.05.10 17,970 45 1 0 0 0.00% 0
24.05.09 18,155 185 1 0 0 0.00% 0
24.05.08 18,105 50 1 0 0 0.00% 0
24.05.07 17,735 370 33 0 0 0.00% 0
24.05.03 17,760 25 1 0 0 0.00% 0
24.05.02 17,820 60 1 0 0 0.00% 0
24.04.30 17,705 115 8,000 0 0 0.00% 0
24.04.29 17,695 100 15 0 0 0.00% 0
24.04.26 17,515 180 1 0 0 0.00% 0
24.04.25 17,790 275 391 0 0 0.00% 0
24.04.24 17,400 390 1 0 0 0.00% 0
24.04.23 17,400 0 0 0 0 0.00% 0
24.04.22 17,280 120 1 0 0 0.00% 0
24.04.19 17,615 335 1 0 0 0.00% 0
24.04.18 17,375 240 1 0 0 0.00% 0
24.04.17 17,355 20 1 0 0 0.00% 0
24.04.16 17,890 535 10 0 0 0.00% 0
24.04.15 17,915 0 0 0 0 0.00% 0
24.04.12 18,185 270 61 0 0 0.00% 0
24.04.11 18,100 85 1 0 0 0.00% 0
24.04.09 18,215 115 1 0 0 0.00% 0
24.04.08 18,145 70 1 0 0 0.00% 0
24.04.05 18,325 180 14 0 0 0.00% 0
24.04.04 18,045 280 2,012 0 0 0.00% 0
24.04.03 18,315 270 1 0 0 0.00% 0
24.04.02 18,360 45 1 0 0 0.00% 0
24.04.01 18,335 25 1 0 0 0.00% 0
24.03.28 18,310 25 82 0 0 0.00% 0
24.03.27 18,360 50 123,453 0 0 0.00% 0
24.03.26 18,195 165 3 0 0 0.00% 0
24.03.25 18,215 20 1 0 0 0.00% 0
24.03.22 18,240 25 1 0 0 0.00% 0
24.03.21 17,755 485 10,003 0 0 0.00% 0
24.03.20 17,525 230 1 0 0 0.00% 0
24.03.19 17,580 55 1 0 0 0.00% 0
24.03.18 17,515 65 1 0 0 0.00% 0
24.03.15 17,835 320 1 0 0 0.00% 0
24.03.14 17,710 125 7 0 0 0.00% 0
24.03.13 17,515 195 3 0 0 0.00% 0
24.03.12 17,380 135 1 0 0 0.00% 0
24.03.11 17,620 240 11 0 0 0.00% 0
24.03.08 17,360 260 4 0 0 0.00% 0
24.03.07 17,350 10 1 0 0 0.00% 0
24.03.06 17,435 85 1 0 0 0.00% 0
24.03.05 17,555 120 1 0 0 0.00% 0
24.03.04 17,270 285 3 0 0 0.00% 0
24.02.29 17,280 10 1 0 0 0.00% 0
24.02.28 17,065 215 3 0 0 0.00% 0
24.02.27 17,220 155 1 0 0 0.00% 0
24.02.26 17,300 80 1 0 0 0.00% 0
24.02.23 17,235 65 10,000 0 0 0.00% 0
24.02.22 17,175 60 2 0 0 0.00% 0
24.02.21 17,205 30 1 0 0 0.00% 0
24.02.20 17,395 190 1 0 0 0.00% 0
24.02.19 17,135 260 14 0 0 0.00% 0
24.02.16 16,925 210 1 0 0 0.00% 0
24.02.15 17,040 115 5 0 0 0.00% 0
24.02.14 17,175 135 1 0 0 0.00% 0
24.02.13 16,975 200 6 0 0 0.00% 0
24.02.08 16,875 100 73 0 0 0.00% 0
24.02.07 16,710 165 1 0 0 0.00% 0
24.02.06 16,690 20 15 0 0 0.00% 0
24.02.05 16,765 75 20,199 0 0 0.00% 0
24.02.02 16,395 370 2 0 0 0.00% 0
24.02.01 16,160 235 1 0 0 0.00% 0
24.01.30 16,355 140 2 0 0 0.00% 0
24.01.29 16,110 245 2 0 0 0.00% 0
24.01.25 16,070 30 1 0 0 0.00% 0
24.01.24 16,140 70 1 0 0 0.00% 0
24.01.23 16,080 60 1 0 0 0.00% 0
24.01.22 16,030 50 1 0 0 0.00% 0
24.01.19 15,780 250 1 0 0 0.00% 0
24.01.18 15,825 45 1 0 0 0.00% 0
24.01.17 16,215 390 2 0 0 0.00% 0
24.01.16 16,385 170 3 0 0 0.00% 0
24.01.11 16,515 50 2 0 0 0.00% 0
24.01.10 16,705 190 1 0 0 0.00% 0
24.01.05 16,725 30 51 0 0 0.00% 0
24.01.04 17,040 315 11 0 0 0.00% 0
24.01.03 17,425 385 1 0 0 0.00% 0
24.01.02 17,315 110 53 0 0 0.00% 0
23.12.28 16,995 320 15 0 0 0.00% 0
23.12.27 16,750 245 1 0 0 0.00% 0
23.12.26 16,820 70 11 0 0 0.00% 0
23.12.22 16,755 65 1 0 0 0.00% 0
23.12.21 16,805 50 2 0 0 0.00% 0
23.12.20 16,505 300 1 0 0 0.00% 0
23.12.15 16,400 100 1 0 0 0.00% 0
23.12.14 16,140 260 13 0 0 0.00% 0
23.12.13 16,280 140 1 0 0 0.00% 0
23.12.12 16,180 100 51 0 0 0.00% 0
23.12.08 15,915 265 1 0 0 0.00% 0
23.12.07 16,060 145 1 0 0 0.00% 0
23.12.06 15,925 135 1 0 0 0.00% 0
23.12.05 16,115 190 1 0 0 0.00% 0
23.12.01 16,120 10 3 0 0 0.00% 0
23.11.30 16,155 35 2 0 0 0.00% 0
23.11.29 16,130 25 50 0 0 0.00% 0
23.11.28 15,975 155 2 0 0 0.00% 0
23.11.21 16,055 80 1 0 0 0.00% 0
23.11.20 15,810 245 3 0 0 0.00% 0
23.11.17 15,980 170 1 0 0 0.00% 0
23.11.15 15,620 365 1 0 0 0.00% 0
23.11.14 15,520 100 1 0 0 0.00% 0
23.11.13 15,510 10 1 0 0 0.00% 0
23.11.10 15,665 155 2 0 0 0.00% 0
23.11.09 15,540 125 1 0 0 0.00% 0
23.11.08 15,700 160 1 0 0 0.00% 0
23.11.07 15,940 240 2 0 0 0.00% 0
23.11.06 15,225 715 2 0 0 0.00% 0
23.11.03 15,090 135 2 0 0 0.00% 0
23.11.02 14,765 325 2 0 0 0.00% 0
23.11.01 14,630 135 1 0 0 0.00% 0
23.10.31 14,780 150 2 0 0 0.00% 0
23.10.27 14,810 30 1 0 0 0.00% 0
23.10.26 15,155 345 3 0 0 0.00% 0
23.10.25 15,250 95 1 0 0 0.00% 0
23.10.24 15,055 195 4 0 0 0.00% 0
23.10.23 15,270 215 1 0 0 0.00% 0
23.10.20 15,410 140 2 0 0 0.00% 0
23.10.19 15,750 340 1 0 0 0.00% 0
23.10.17 15,540 210 2 0 0 0.00% 0
23.10.13 15,730 150 1 0 0 0.00% 0
23.10.12 15,645 85 1 0 0 0.00% 0
23.10.11 15,300 345 2 0 0 0.00% 0
23.10.10 15,310 10 3 0 0 0.00% 0
23.10.04 15,625 265 17 0 0 0.00% 0
23.09.27 15,660 35 1 0 0 0.00% 0
23.09.26 15,890 230 1 0 0 0.00% 0
23.09.21 16,270 315 1 0 0 0.00% 0
23.09.18 16,505 195 12 0 0 0.00% 0
23.09.15 16,325 180 1 0 0 0.00% 0
23.09.14 16,125 200 11 0 0 0.00% 0
23.09.11 16,130 110 1 0 0 0.00% 0
23.09.07 16,285 215 1 0 0 0.00% 0
23.09.01 16,195 150 1 0 0 0.00% 0
23.08.30 16,150 70 1 0 0 0.00% 0
23.08.29 16,000 150 3 0 0 0.00% 0
23.08.28 15,905 95 1 0 0 0.00% 0
23.08.25 16,120 215 11 0 0 0.00% 0
23.08.24 15,880 240 11 0 0 0.00% 0
23.08.23 16,000 120 5 0 0 0.00% 0
23.08.22 15,820 180 5 0 0 0.00% 0
23.08.21 15,810 10 3 0 0 0.00% 0
23.08.18 15,900 90 4 0 0 0.00% 0
23.08.17 15,955 55 7 0 0 0.00% 0
23.08.16 16,255 300 7 0 0 0.00% 0
23.08.14 16,405 150 1 0 0 0.00% 0
23.08.11 16,430 25 1 0 0 0.00% 0
23.08.09 16,320 135 2 0 0 0.00% 0
23.08.07 16,520 150 1 0 0 0.00% 0
23.08.04 16,555 35 5 0 0 0.00% 0
23.08.03 16,610 55 3 0 0 0.00% 0
23.08.02 16,985 375 6 0 0 0.00% 0
23.08.01 16,790 195 11 0 0 0.00% 0
23.07.31 16,570 220 40 0 0 0.00% 0
23.07.28 16,540 30 2 0 0 0.00% 0
23.07.27 16,570 30 10 0 0 0.00% 0
23.07.26 16,720 150 5 0 0 0.00% 0
23.07.25 16,655 65 4 0 0 0.00% 0
23.07.24 16,545 110 10 0 0 0.00% 0
23.07.21 16,480 65 5 0 0 0.00% 0
23.07.20 16,560 80 25 0 0 0.00% 0
23.07.17 16,595 15 1 0 0 0.00% 0
23.07.14 16,395 200 2 0 0 0.00% 0
23.07.13 16,220 175 5 0 0 0.00% 0
23.07.12 16,125 95 1 0 0 0.00% 0
23.07.11 15,855 270 22 0 0 0.00% 0
23.07.10 15,875 20 4 0 0 0.00% 0
23.07.07 16,135 260 4 0 0 0.00% 0
23.07.06 16,275 140 3 0 0 0.00% 0
23.07.03 16,170 185 3 0 0 0.00% 0
23.06.30 16,160 10 5 0 0 0.00% 0
23.06.29 16,040 120 1 0 0 0.00% 0
23.06.28 16,175 135 1 0 0 0.00% 0
23.06.27 16,165 10 1 0 0 0.00% 0
23.06.22 16,130 45 7 0 0 0.00% 0
23.06.21 16,300 170 1 0 0 0.00% 0
23.06.20 16,380 80 1 0 0 0.00% 0
23.06.15 16,310 65 3 0 0 0.00% 0
23.06.14 16,455 145 1 0 0 0.00% 0
23.06.13 16,310 145 1 0 0 0.00% 0
23.06.12 16,480 170 1 0 0 0.00% 0
23.06.09 16,265 215 21 0 0 0.00% 0
23.06.05 16,195 70 1 0 0 0.00% 0
23.06.02 16,080 115 2 0 0 0.00% 0
23.05.31 16,175 90 11 0 0 0.00% 0
23.05.30 15,945 230 111 0 0 0.00% 0
23.05.25 15,980 35 12 0 0 0.00% 0
23.05.24 16,035 55 53 0 0 0.00% 0
23.05.23 15,955 80 1 0 0 0.00% 0
23.05.22 15,790 165 12 0 0 0.00% 0
23.05.19 15,635 155 6 0 0 0.00% 0
23.05.18 15,535 100 2 0 0 0.00% 0
23.05.17 15,465 70 2 0 0 0.00% 0
23.05.16 15,370 95 1 0 0 0.00% 0
23.05.15 15,330 40 1 0 0 0.00% 0
23.05.12 15,485 155 1 0 0 0.00% 0
23.05.11 15,460 25 7 0 0 0.00% 0
23.05.10 15,565 105 2 0 0 0.00% 0
23.05.03 15,675 115 2 0 0 0.00% 0
23.05.02 15,510 165 3 0 0 0.00% 0
23.04.27 15,575 105 2 0 0 0.00% 0
23.04.25 15,800 180 2 0 0 0.00% 0
23.04.24 15,925 125 1 0 0 0.00% 0
23.04.21 15,935 10 3 0 0 0.00% 0
23.04.20 16,145 210 10 0 0 0.00% 0
23.04.19 16,115 30 19 0 0 0.00% 0
23.04.14 16,010 160 27 0 0 0.00% 0
23.04.13 16,025 15 1 0 0 0.00% 0
23.04.12 15,985 40 16 0 0 0.00% 0
23.04.11 15,800 185 27 0 0 0.00% 0
23.04.10 15,610 190 2 0 0 0.00% 0
23.04.07 15,360 250 13 0 0 0.00% 0
23.04.06 15,575 215 1 0 0 0.00% 0
23.04.05 15,415 160 2 0 0 0.00% 0
23.04.04 15,395 20 84 0 0 0.00% 0
23.04.03 15,415 20 2 0 0 0.00% 0
23.03.31 15,300 115 2 0 0 0.00% 0
23.03.30 15,150 150 42 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.05 21:33 더보기 >