하이트진로2우B

(000087)    I    코스피 음식료품 11.21 15:32
16,250 전일 16,300 고가 16,340 상한가 21,100 거래량
(주)
191
50 -0.31% 시가 16,300 저가 16,180 하한가 11,380 거래대금
(백만)
3
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 16,300 50 191 0 4,837 0.43% 1,125,301
24.11.20 16,230 70 844 0 4,837 0.43% 1,125,301
24.11.19 16,230 0 1,794 -26 4,837 0.43% 1,125,301
24.11.18 16,170 60 837 7 4,863 0.43% 1,125,275
24.11.15 16,140 30 1,143 18 4,856 0.43% 1,125,282
24.11.14 16,080 100 742 -1 4,838 0.43% 1,125,300
24.11.13 16,090 10 1,371 0 4,839 0.43% 1,125,299
24.11.12 16,230 140 2,501 -13 4,839 0.43% 1,125,299
24.11.11 16,290 60 1,253 13 4,852 0.43% 1,125,286
24.11.08 16,240 50 545 -17 4,839 0.43% 1,125,299
24.11.07 16,300 60 82 4,856 4,856 0.43% 1,125,282
24.11.06 16,370 70 306 0 0 0.00% 0
24.11.05 16,350 20 371 0 0 0.00% 0
24.11.04 16,280 70 822 0 0 0.00% 0
24.11.01 16,210 70 726 0 0 0.00% 0
24.10.31 16,210 0 1,289 0 0 0.00% 0
24.10.30 16,260 50 1,404 0 0 0.00% 0
24.10.29 16,430 170 895 0 0 0.00% 0
24.10.28 16,260 170 4,358 0 0 0.00% 0
24.10.25 16,290 30 6,248 0 0 0.00% 0
24.10.24 16,250 40 3,080 0 0 0.00% 0
24.10.23 16,180 70 518 0 0 0.00% 0
24.10.22 16,070 110 984 0 0 0.00% 0
24.10.21 16,120 50 1,217 0 0 0.00% 0
24.10.18 16,090 30 193 0 0 0.00% 0
24.10.17 16,220 130 1,268 0 0 0.00% 0
24.10.16 16,200 20 1,211 0 0 0.00% 0
24.10.15 16,190 10 186 0 0 0.00% 0
24.10.14 16,120 70 806 0 0 0.00% 0
24.10.11 16,120 0 468 0 0 0.00% 0
24.10.10 16,190 70 934 0 0 0.00% 0
24.10.08 16,220 30 203 0 0 0.00% 0
24.10.07 16,240 20 178 0 0 0.00% 0
24.10.04 16,150 90 328 0 0 0.00% 0
24.10.02 16,100 50 438 0 0 0.00% 0
24.09.30 16,160 60 894 0 0 0.00% 0
24.09.27 16,160 0 738 0 0 0.00% 0
24.09.26 16,150 10 158 0 0 0.00% 0
24.09.25 16,180 30 1,036 0 0 0.00% 0
24.09.24 16,120 60 1,234 0 0 0.00% 0
24.09.23 16,170 50 1,061 0 0 0.00% 0
24.09.20 16,120 50 2,266 0 0 0.00% 0
24.09.19 16,080 40 2,631 0 0 0.00% 0
24.09.13 16,190 110 4,010 0 0 0.00% 0
24.09.12 16,210 20 1,372 0 0 0.00% 0
24.09.11 16,220 10 750 0 0 0.00% 0
24.09.10 16,150 70 779 0 0 0.00% 0
24.09.09 16,150 0 1,163 0 0 0.00% 0
24.09.06 16,260 110 1,727 0 0 0.00% 0
24.09.05 16,250 10 316 0 0 0.00% 0
24.09.04 16,290 40 2,175 0 0 0.00% 0
24.09.03 16,240 50 1,497 0 0 0.00% 0
24.09.02 16,260 20 1,097 0 0 0.00% 0
24.08.30 16,140 120 872 0 0 0.00% 0
24.08.29 16,100 40 195 0 0 0.00% 0
24.08.28 16,140 40 851 0 0 0.00% 0
24.08.27 16,250 110 319 0 0 0.00% 0
24.08.26 16,260 10 1,010 0 0 0.00% 0
24.08.23 16,280 20 1,118 0 0 0.00% 0
24.08.22 16,250 30 371 0 0 0.00% 0
24.08.21 16,290 40 419 0 0 0.00% 0
24.08.20 16,300 10 769 0 0 0.00% 0
24.08.19 16,260 40 3,325 0 0 0.00% 0
24.08.16 16,200 60 1,577 0 0 0.00% 0
24.08.14 15,910 290 5,133 0 0 0.00% 0
24.08.13 15,720 190 1,776 0 0 0.00% 0
24.08.12 15,530 190 621 0 0 0.00% 0
24.08.09 15,900 370 3,214 0 0 0.00% 0
24.08.08 15,860 40 76 0 0 0.00% 0
24.08.07 15,740 120 630 0 0 0.00% 0
24.08.06 15,640 100 2,737 0 0 0.00% 0
24.08.05 16,100 460 4,737 0 0 0.00% 0
24.08.02 16,200 100 1,808 0 0 0.00% 0
24.08.01 16,160 40 705 0 0 0.00% 0
24.07.31 16,140 20 521 0 0 0.00% 0
24.07.30 16,280 140 626 0 0 0.00% 0
24.07.29 16,120 160 2,627 0 0 0.00% 0
24.07.26 16,140 20 1,057 0 0 0.00% 0
24.07.25 16,250 110 803 0 0 0.00% 0
24.07.24 16,250 0 348 0 0 0.00% 0
24.07.23 16,190 60 429 0 0 0.00% 0
24.07.22 16,180 10 1,428 0 0 0.00% 0
24.07.19 16,260 80 425 0 0 0.00% 0
24.07.18 16,270 10 1,030 0 0 0.00% 0
24.07.17 16,300 30 417 0 0 0.00% 0
24.07.16 16,310 10 811 0 0 0.00% 0
24.07.15 16,350 40 435 0 0 0.00% 0
24.07.12 16,400 50 703 0 0 0.00% 0
24.07.11 16,390 10 503 0 0 0.00% 0
24.07.10 16,450 60 541 0 0 0.00% 0
24.07.09 16,390 60 899 0 0 0.00% 0
24.07.08 16,360 30 1,311 0 0 0.00% 0
24.07.05 16,320 40 267 0 0 0.00% 0
24.07.04 16,370 50 855 0 0 0.00% 0
24.07.03 16,450 80 377 0 0 0.00% 0
24.07.02 16,550 100 545 0 0 0.00% 0
24.07.01 16,500 50 446 0 0 0.00% 0
24.06.28 16,290 210 423 0 0 0.00% 0
24.06.27 16,240 50 547 0 0 0.00% 0
24.06.26 16,300 60 738 0 0 0.00% 0
24.06.25 16,280 20 442 0 0 0.00% 0
24.06.24 16,490 210 1,176 0 0 0.00% 0
24.06.21 16,220 270 2,074 0 0 0.00% 0
24.06.20 16,410 190 3,597 0 0 0.00% 0
24.06.19 16,330 80 929 0 0 0.00% 0
24.06.18 16,490 160 1,586 0 0 0.00% 0
24.06.17 16,490 0 1,740 0 0 0.00% 0
24.06.14 16,280 210 4,116 0 0 0.00% 0
24.06.13 16,250 30 686 0 0 0.00% 0
24.06.12 16,230 20 332 0 0 0.00% 0
24.06.11 16,170 60 3,794 0 0 0.00% 0
24.06.10 16,040 130 2,427 0 0 0.00% 0
24.06.07 16,040 0 505 0 0 0.00% 0
24.06.05 15,980 60 1,429 0 0 0.00% 0
24.06.04 16,080 100 424 0 0 0.00% 0
24.06.03 15,940 140 1,881 0 0 0.00% 0
24.05.31 15,990 50 1,661 0 0 0.00% 0
24.05.30 16,020 30 584 0 0 0.00% 0
24.05.29 16,100 80 1,155 0 0 0.00% 0
24.05.28 16,070 30 238 0 0 0.00% 0
24.05.27 16,050 20 406 0 0 0.00% 0
24.05.24 16,100 50 415 0 0 0.00% 0
24.05.23 16,060 40 1,954 0 0 0.00% 0
24.05.22 15,980 80 359 0 0 0.00% 0
24.05.21 16,090 110 1,225 0 0 0.00% 0
24.05.20 16,030 60 741 0 0 0.00% 0
24.05.17 15,980 50 1,489 0 0 0.00% 0
24.05.16 15,930 50 1,312 0 0 0.00% 0
24.05.14 15,930 0 1,254 0 0 0.00% 0
24.05.13 15,940 10 832 0 0 0.00% 0
24.05.10 15,860 80 632 0 0 0.00% 0
24.05.09 15,820 40 325 0 0 0.00% 0
24.05.08 15,860 40 1,646 0 0 0.00% 0
24.05.07 16,020 160 1,152 0 0 0.00% 0
24.05.03 16,000 20 279 0 0 0.00% 0
24.05.02 15,940 60 555 0 0 0.00% 0
24.04.30 15,970 30 662 0 0 0.00% 0
24.04.29 15,910 60 689 0 0 0.00% 0
24.04.26 15,910 0 318 0 0 0.00% 0
24.04.25 15,910 0 856 0 0 0.00% 0
24.04.24 15,890 20 583 0 0 0.00% 0
24.04.23 15,860 30 802 0 0 0.00% 0
24.04.22 15,840 20 623 0 0 0.00% 0
24.04.19 15,860 20 871 0 0 0.00% 0
24.04.18 15,850 10 498 0 0 0.00% 0
24.04.17 15,760 90 907 0 0 0.00% 0
24.04.16 15,860 100 1,011 0 0 0.00% 0
24.04.15 15,800 60 891 0 0 0.00% 0
24.04.12 15,970 170 1,418 0 0 0.00% 0
24.04.11 16,000 30 748 0 0 0.00% 0
24.04.09 15,800 200 3,165 0 0 0.00% 0
24.04.08 15,770 30 337 0 0 0.00% 0
24.04.05 15,700 70 1,546 0 0 0.00% 0
24.04.04 15,720 20 535 0 0 0.00% 0
24.04.03 15,770 50 1,266 0 0 0.00% 0
24.04.02 15,820 50 178 0 0 0.00% 0
24.04.01 15,770 50 263 0 0 0.00% 0
24.03.29 15,830 60 362 0 0 0.00% 0
24.03.28 15,830 0 278 0 0 0.00% 0
24.03.27 15,840 10 685 0 0 0.00% 0
24.03.26 15,820 20 1,375 0 0 0.00% 0
24.03.25 15,770 50 992 0 0 0.00% 0
24.03.22 15,750 20 138 0 0 0.00% 0
24.03.21 15,680 70 1,372 0 0 0.00% 0
24.03.20 15,670 10 448 0 0 0.00% 0
24.03.19 15,740 70 287 0 0 0.00% 0
24.03.18 15,710 30 191 0 0 0.00% 0
24.03.15 15,620 90 508 0 0 0.00% 0
24.03.14 15,630 10 997 0 0 0.00% 0
24.03.13 15,700 70 854 0 0 0.00% 0
24.03.12 15,690 10 106 0 0 0.00% 0
24.03.11 15,730 40 1,152 0 0 0.00% 0
24.03.08 15,660 70 206 0 0 0.00% 0
24.03.07 15,720 60 1,656 0 0 0.00% 0
24.03.06 15,740 20 858 0 0 0.00% 0
24.03.05 15,750 10 600 0 0 0.00% 0
24.03.04 15,700 50 908 0 0 0.00% 0
24.02.29 15,700 0 279 0 0 0.00% 0
24.02.28 15,730 30 471 0 0 0.00% 0
24.02.27 15,730 0 701 0 0 0.00% 0
24.02.26 15,730 0 1,184 0 0 0.00% 0
24.02.23 15,750 20 612 0 0 0.00% 0
24.02.22 15,760 10 917 0 0 0.00% 0
24.02.21 15,750 10 760 0 0 0.00% 0
24.02.20 15,720 30 767 0 0 0.00% 0
24.02.19 15,710 10 1,458 0 0 0.00% 0
24.02.16 15,670 40 604 0 0 0.00% 0
24.02.15 15,670 0 845 0 0 0.00% 0
24.02.14 15,670 0 1,927 0 0 0.00% 0
24.02.13 15,660 10 535 0 0 0.00% 0
24.02.08 15,630 30 2,511 0 0 0.00% 0
24.02.07 15,570 60 784 0 0 0.00% 0
24.02.06 15,720 150 2,648 0 0 0.00% 0
24.02.05 15,700 20 652 0 0 0.00% 0
24.02.02 15,620 80 2,442 0 0 0.00% 0
24.02.01 15,650 30 460 0 0 0.00% 0
24.01.31 15,600 50 188 0 0 0.00% 0
24.01.30 15,550 50 61 0 0 0.00% 0
24.01.29 15,570 20 1,507 0 0 0.00% 0
24.01.26 15,600 30 943 0 0 0.00% 0
24.01.25 15,640 40 935 0 0 0.00% 0
24.01.24 15,690 50 741 0 0 0.00% 0
24.01.23 15,700 10 846 0 0 0.00% 0
24.01.22 15,620 80 78 0 0 0.00% 0
24.01.19 15,650 30 728 0 0 0.00% 0
24.01.18 15,500 150 473 0 0 0.00% 0
24.01.17 15,690 190 1,178 0 0 0.00% 0
24.01.16 15,730 40 224 0 0 0.00% 0
24.01.15 15,780 50 534 0 0 0.00% 0
24.01.12 15,550 230 925 0 0 0.00% 0
24.01.11 15,690 140 736 0 0 0.00% 0
24.01.10 15,700 10 1,146 0 0 0.00% 0
24.01.09 15,700 0 429 0 0 0.00% 0
24.01.08 15,710 10 401 0 0 0.00% 0
24.01.05 15,500 210 3,943 0 0 0.00% 0
24.01.04 15,490 10 2,298 0 0 0.00% 0
24.01.03 15,500 10 1,304 0 0 0.00% 0
24.01.02 15,700 200 1,615 0 0 0.00% 0
23.12.28 15,780 80 2,487 0 0 0.00% 0
23.12.27 16,480 700 3,782 0 0 0.00% 0
23.12.26 16,380 100 4,007 0 0 0.00% 0
23.12.22 16,350 30 1,963 0 0 0.00% 0
23.12.21 16,450 100 4,229 0 0 0.00% 0
23.12.20 16,490 40 1,967 0 0 0.00% 0
23.12.19 16,350 140 3,986 0 0 0.00% 0
23.12.18 16,580 230 4,049 0 0 0.00% 0
23.12.15 16,530 50 1,840 0 0 0.00% 0
23.12.14 16,600 70 2,317 0 0 0.00% 0
23.12.13 16,680 80 1,183 0 0 0.00% 0
23.12.12 16,730 50 11,780 0 0 0.00% 0
23.12.11 16,020 710 24,202 0 0 0.00% 0
23.12.08 16,060 40 4,069 0 0 0.00% 0
23.12.07 15,800 260 4,105 0 0 0.00% 0
23.12.06 15,740 60 1,478 0 0 0.00% 0
23.12.05 15,700 40 2,198 0 0 0.00% 0
23.12.04 15,400 300 3,925 0 0 0.00% 0
23.12.01 15,350 50 2,623 0 0 0.00% 0
23.11.30 15,440 90 694 0 0 0.00% 0
23.11.29 15,490 50 224 0 0 0.00% 0
23.11.28 15,490 0 314 0 0 0.00% 0
23.11.27 15,400 90 665 0 0 0.00% 0
23.11.24 15,430 30 957 0 0 0.00% 0
23.11.23 15,410 20 956 0 0 0.00% 0
23.11.22 15,370 40 396 0 0 0.00% 0
23.11.21 15,380 10 454 0 0 0.00% 0
23.11.20 15,400 20 2,824 0 0 0.00% 0
23.11.17 15,400 0 607 0 0 0.00% 0
23.11.16 15,340 70 743 0 0 0.00% 0
23.11.15 15,490 150 3,472 0 0 0.00% 0
23.11.14 15,240 250 2,971 0 0 0.00% 0
23.11.13 15,140 100 106 0 0 0.00% 0
23.11.10 15,280 140 1,015 0 0 0.00% 0
23.11.09 15,250 30 896 0 0 0.00% 0
23.11.08 15,190 60 1,144 0 0 0.00% 0
23.11.07 15,170 20 287 0 0 0.00% 0
23.11.06 15,100 70 844 0 0 0.00% 0
23.11.03 15,300 200 455 0 0 0.00% 0
23.11.02 15,220 80 553 0 0 0.00% 0
23.11.01 15,180 40 1,119 0 0 0.00% 0
23.10.31 15,150 30 1,050 0 0 0.00% 0
23.10.30 15,090 60 75 0 0 0.00% 0
23.10.27 15,030 60 436 0 0 0.00% 0
23.10.26 15,050 20 760 0 0 0.00% 0
23.10.25 14,970 80 281 0 0 0.00% 0
23.10.24 15,050 80 600 0 0 0.00% 0
23.10.23 15,010 40 477 0 0 0.00% 0
23.10.20 15,250 240 1,109 0 0 0.00% 0
23.10.19 15,470 220 705 0 0 0.00% 0
23.10.18 15,380 90 366 0 0 0.00% 0
23.10.17 15,110 270 1,753 0 0 0.00% 0
23.10.16 15,100 10 301 0 0 0.00% 0
23.10.13 15,180 80 171 0 0 0.00% 0
23.10.12 15,140 40 64 0 0 0.00% 0
23.10.11 15,090 50 534 0 0 0.00% 0
23.10.10 15,120 30 667 0 0 0.00% 0
23.10.06 14,920 200 317 0 0 0.00% 0
23.10.05 14,900 20 441 0 0 0.00% 0
23.10.04 15,060 160 380 0 0 0.00% 0
23.09.27 14,980 80 320 0 0 0.00% 0
23.09.26 15,000 20 397 0 0 0.00% 0
23.09.25 15,060 60 398 0 0 0.00% 0
23.09.22 15,040 20 399 0 0 0.00% 0
23.09.21 15,100 60 830 0 0 0.00% 0
23.09.20 15,110 10 185 0 0 0.00% 0
23.09.19 15,100 10 25 0 0 0.00% 0
23.09.18 15,090 10 393 0 0 0.00% 0
23.09.15 15,020 70 631 0 0 0.00% 0
23.09.14 15,050 30 381 0 0 0.00% 0
23.09.13 15,020 30 799 0 0 0.00% 0
23.09.12 15,000 20 668 0 0 0.00% 0
23.09.11 15,090 90 1,029 0 0 0.00% 0
23.09.08 15,150 60 864 0 0 0.00% 0
23.09.07 15,060 90 944 0 0 0.00% 0
23.09.06 15,200 140 275 0 0 0.00% 0
23.09.05 15,030 170 666 0 0 0.00% 0
23.09.04 15,040 10 474 0 0 0.00% 0
23.09.01 15,030 10 225 0 0 0.00% 0
23.08.31 15,030 0 1,106 0 0 0.00% 0
23.08.30 15,040 10 1,475 0 0 0.00% 0
23.08.29 14,760 280 1,196 0 0 0.00% 0
23.08.28 15,090 330 2,948 0 0 0.00% 0
23.08.25 15,150 60 541 0 0 0.00% 0
23.08.24 15,200 50 868 0 0 0.00% 0
23.08.23 15,190 10 1,378 0 0 0.00% 0
23.08.22 15,180 10 201 0 0 0.00% 0
23.08.21 15,180 0 411 0 0 0.00% 0
23.08.18 15,230 50 1,213 0 0 0.00% 0
23.08.17 15,250 20 1,183 0 0 0.00% 0
23.08.16 15,250 0 2,457 0 0 0.00% 0
23.08.14 15,790 540 1,921 0 0 0.00% 0
23.08.11 15,790 0 247 0 0 0.00% 0
23.08.10 15,630 160 1,071 0 0 0.00% 0
23.08.09 15,600 30 186 0 0 0.00% 0
23.08.08 15,640 40 333 0 0 0.00% 0
23.08.07 15,620 20 424 0 0 0.00% 0
23.08.04 15,530 90 688 0 0 0.00% 0
23.08.03 15,500 30 1,717 0 0 0.00% 0
23.08.02 15,520 20 539 0 0 0.00% 0
23.08.01 15,370 150 608 0 0 0.00% 0
23.07.31 15,230 140 1,267 0 0 0.00% 0
23.07.28 15,420 190 1,057 0 0 0.00% 0
23.07.27 15,240 180 5,019 0 0 0.00% 0
23.07.26 15,470 610 3,680 0 0 0.00% 0
23.07.25 15,840 370 9,235 0 0 0.00% 0
23.07.24 16,030 190 12,773 0 0 0.00% 0
23.07.21 16,070 40 3,091 0 0 0.00% 0
23.07.20 16,160 90 2,250 0 0 0.00% 0
23.07.19 16,040 120 6,201 0 0 0.00% 0
23.07.18 16,090 50 589 0 0 0.00% 0
23.07.17 16,060 30 371 0 0 0.00% 0
23.07.14 16,090 30 4,147 0 0 0.00% 0
23.07.13 16,100 10 1,831 0 0 0.00% 0
23.07.12 16,130 30 3,569 0 0 0.00% 0
23.07.11 16,020 110 2,591 0 0 0.00% 0
23.07.10 16,170 150 1,269 0 0 0.00% 0
23.07.07 16,240 70 348 0 0 0.00% 0
23.07.06 16,290 50 4,793 0 0 0.00% 0
23.07.05 16,280 10 248 0 0 0.00% 0
23.07.04 16,270 10 322 0 0 0.00% 0
23.07.03 16,320 50 1,438 0 0 0.00% 0
23.06.30 16,290 30 149 0 0 0.00% 0
23.06.29 16,300 10 289 0 0 0.00% 0
23.06.28 16,330 30 995 0 0 0.00% 0
23.06.27 16,330 0 745 0 0 0.00% 0
23.06.26 16,330 0 132 0 0 0.00% 0
23.06.23 16,330 0 342 0 0 0.00% 0
23.06.22 16,330 0 57 0 0 0.00% 0
23.06.21 16,420 90 372 0 0 0.00% 0
23.06.20 16,440 20 252 0 0 0.00% 0
23.06.19 16,480 40 374 0 0 0.00% 0
23.06.16 16,440 40 583 0 0 0.00% 0
23.06.15 16,500 60 213 0 0 0.00% 0
23.06.14 16,530 30 359 0 0 0.00% 0
23.06.13 16,550 20 363 0 0 0.00% 0
23.06.12 16,460 90 862 0 0 0.00% 0
23.06.09 16,490 30 289 0 0 0.00% 0
23.06.08 16,640 150 845 0 0 0.00% 0
23.06.07 16,670 30 898 0 0 0.00% 0
23.06.05 16,650 20 334 0 0 0.00% 0
23.06.02 16,800 150 741 0 0 0.00% 0
23.06.01 16,800 0 921 0 0 0.00% 0
23.05.31 16,840 40 292 0 0 0.00% 0
23.05.30 16,870 30 792 0 0 0.00% 0
23.05.26 16,830 40 60 0 0 0.00% 0
23.05.25 16,840 10 364 0 0 0.00% 0
23.05.24 16,800 40 299 0 0 0.00% 0
23.05.23 16,900 100 199 0 0 0.00% 0
23.05.22 16,680 220 2,263 0 0 0.00% 0
23.05.19 16,660 20 919 0 0 0.00% 0
23.05.18 16,650 10 716 0 0 0.00% 0
23.05.17 16,740 90 362 0 0 0.00% 0
23.05.16 16,850 110 1,217 0 0 0.00% 0
23.05.15 16,460 390 2,963 0 0 0.00% 0
23.05.12 16,430 30 680 0 0 0.00% 0
23.05.11 16,390 40 354 0 0 0.00% 0
23.05.10 16,430 40 618 0 0 0.00% 0
23.05.09 16,280 150 1,858 0 0 0.00% 0
23.05.08 16,270 10 418 0 0 0.00% 0
23.05.04 16,240 30 451 0 0 0.00% 0
23.05.03 16,270 30 318 0 0 0.00% 0
23.05.02 16,160 110 586 0 0 0.00% 0
23.04.28 16,120 40 740 0 0 0.00% 0
23.04.27 16,110 10 607 0 0 0.00% 0
23.04.26 16,060 50 536 0 0 0.00% 0
23.04.25 16,090 30 542 0 0 0.00% 0
23.04.24 16,040 50 569 0 0 0.00% 0
23.04.21 16,110 70 1,920 0 0 0.00% 0
23.04.20 16,110 10 1,741 0 0 0.00% 0
23.04.19 16,100 10 1,859 0 0 0.00% 0
23.04.18 16,090 10 532 0 0 0.00% 0
23.04.17 15,950 140 659 0 0 0.00% 0
23.04.14 16,170 20 1,266 0 0 0.00% 0
23.04.13 16,170 0 268 0 0 0.00% 0
23.04.12 16,170 0 1,020 0 0 0.00% 0
23.04.11 16,110 60 1,175 0 0 0.00% 0
23.04.10 16,300 190 887 0 0 0.00% 0
23.04.07 16,310 10 994 0 0 0.00% 0
23.04.06 16,250 60 876 0 0 0.00% 0
23.04.05 16,310 60 221 0 0 0.00% 0
23.04.04 16,250 60 791 0 0 0.00% 0
23.04.03 16,170 80 822 0 0 0.00% 0
23.03.31 16,000 170 2,643 0 0 0.00% 0
23.03.30 16,100 100 785 0 0 0.00% 0
23.03.29 16,080 20 467 0 0 0.00% 0
23.03.28 16,080 0 212 0 0 0.00% 0
23.03.27 16,100 20 769 0 0 0.00% 0
23.03.24 15,940 160 396 0 0 0.00% 0
23.03.23 15,990 50 1,222 0 0 0.00% 0
23.03.22 16,070 80 1,733 0 0 0.00% 0
23.03.21 16,150 80 521 0 0 0.00% 0
23.03.20 16,060 90 430 0 0 0.00% 0
23.03.17 16,100 40 1,086 0 0 0.00% 0
23.03.16 16,140 40 245 0 0 0.00% 0
23.03.15 15,960 180 990 0 0 0.00% 0
23.03.14 16,040 80 508 0 0 0.00% 0
23.03.13 16,000 40 198 0 0 0.00% 0
23.03.10 15,970 30 515 0 0 0.00% 0
23.03.09 15,940 30 259 0 0 0.00% 0
23.03.08 16,010 70 583 0 0 0.00% 0
23.03.07 16,130 120 628 0 0 0.00% 0
23.03.06 16,090 40 793 0 0 0.00% 0
23.03.03 16,100 10 470 0 0 0.00% 0
23.03.02 16,120 20 544 0 0 0.00% 0
23.02.28 16,120 0 120 0 0 0.00% 0
23.02.27 16,300 180 1,042 0 0 0.00% 0
23.02.24 16,450 150 573 0 0 0.00% 0
23.02.23 16,550 100 357 0 0 0.00% 0
23.02.22 16,600 50 207 0 0 0.00% 0
23.02.21 16,650 50 475 0 0 0.00% 0
23.02.20 16,500 150 1,726 0 0 0.00% 0
23.02.17 16,430 70 179 0 0 0.00% 0
23.02.16 16,360 70 466 0 0 0.00% 0
23.02.15 16,500 140 611 0 0 0.00% 0
23.02.14 16,440 60 750 0 0 0.00% 0
23.02.13 16,380 60 782 0 0 0.00% 0
23.02.10 16,400 20 516 0 0 0.00% 0
23.02.09 16,320 80 1,016 0 0 0.00% 0
23.02.08 16,320 0 569 0 0 0.00% 0
23.02.06 16,410 70 254 0 0 0.00% 0
23.02.03 16,330 80 191 0 0 0.00% 0
23.02.02 16,460 130 833 0 0 0.00% 0
23.02.01 16,460 0 301 0 0 0.00% 0
23.01.31 16,340 120 225 0 0 0.00% 0
23.01.30 16,370 30 984 0 0 0.00% 0
23.01.27 16,300 70 889 0 0 0.00% 0
23.01.25 16,600 210 1,466 0 0 0.00% 0
23.01.20 16,600 300 349 0 0 0.00% 0
23.01.19 16,300 200 4,380 0 0 0.00% 0
23.01.18 16,500 100 158 0 0 0.00% 0
23.01.17 16,600 200 1,537 0 0 0.00% 0
23.01.16 16,800 100 220 0 0 0.00% 0
23.01.13 16,700 150 339 0 0 0.00% 0
23.01.12 16,550 0 752 0 0 0.00% 0
23.01.11 16,550 0 356 0 0 0.00% 0
23.01.10 16,550 200 390 0 0 0.00% 0
23.01.09 16,350 150 1,203 0 0 0.00% 0
23.01.06 16,200 150 2,882 0 0 0.00% 0
23.01.05 16,350 100 179 0 0 0.00% 0
23.01.04 16,250 50 1,385 0 0 0.00% 0
23.01.03 16,200 100 1,448 0 0 0.00% 0
23.01.02 16,300 300 354 0 0 0.00% 0
22.12.29 16,600 150 126 0 0 0.00% 0
22.12.28 16,750 650 1,537 0 0 0.00% 0
22.12.27 17,400 150 4,124 0 0 0.00% 0
22.12.26 17,250 0 2,084 0 0 0.00% 0
22.12.23 17,250 50 1,959 0 0 0.00% 0
22.12.22 17,200 200 1,191 0 0 0.00% 0
22.12.21 17,000 100 1,920 0 0 0.00% 0
22.12.20 16,900 0 107 0 0 0.00% 0
22.12.19 16,900 50 546 0 0 0.00% 0
22.12.16 16,950 50 848 0 0 0.00% 0
22.12.15 17,000 150 1,660 0 0 0.00% 0
22.12.14 16,850 250 1,573 0 0 0.00% 0
22.12.13 16,600 50 722 0 0 0.00% 0
22.12.12 16,550 0 394 0 0 0.00% 0
22.12.09 16,550 50 1,057 0 0 0.00% 0
22.12.08 16,500 0 1,005 0 0 0.00% 0
22.12.07 16,500 50 279 0 0 0.00% 0
22.12.06 16,450 0 984 0 0 0.00% 0
22.12.05 16,450 50 1,689 0 0 0.00% 0
22.12.02 16,400 150 334 0 0 0.00% 0
22.12.01 16,550 350 2,136 0 0 0.00% 0
22.11.30 16,200 0 1,713 0 0 0.00% 0
22.11.29 16,200 0 744 0 0 0.00% 0
22.11.28 16,200 0 1,602 0 0 0.00% 0
22.11.25 16,200 250 4,759 0 0 0.00% 0
22.11.24 16,450 0 985 0 0 0.00% 0
22.11.23 16,450 150 1,257 0 0 0.00% 0
22.11.22 16,300 700 5,809 0 0 0.00% 0
22.11.21 17,000 350 10,170 0 0 0.00% 0
22.11.18 16,650 0 179 0 0 0.00% 0
22.11.17 16,650 50 231 0 0 0.00% 0
22.11.16 16,600 50 2,428 0 0 0.00% 0
22.11.15 16,650 150 470 0 0 0.00% 0
22.11.14 16,500 50 784 0 0 0.00% 0
22.11.11 16,550 50 2,943 0 0 0.00% 0
22.11.10 16,500 50 524 0 0 0.00% 0
22.11.09 16,550 100 725 0 0 0.00% 0
22.11.08 16,450 0 379 0 0 0.00% 0
22.11.07 16,450 50 1,156 0 0 0.00% 0
22.11.04 16,400 50 829 0 0 0.00% 0
22.11.03 16,350 0 823 0 0 0.00% 0
22.11.02 16,350 150 596 0 0 0.00% 0
22.11.01 16,200 100 766 0 0 0.00% 0
22.10.31 16,100 0 94 0 0 0.00% 0
22.10.28 16,100 0 704 0 0 0.00% 0
22.10.27 16,100 0 806 0 0 0.00% 0
22.10.26 16,100 50 674 0 0 0.00% 0
22.10.25 16,150 0 968 0 0 0.00% 0
22.10.24 16,150 50 435 0 0 0.00% 0
22.10.21 16,100 50 203 0 0 0.00% 0
22.10.20 16,150 100 418 0 0 0.00% 0
22.10.19 16,050 150 1,539 0 0 0.00% 0
22.10.18 16,200 150 1,910 0 0 0.00% 0
22.10.17 16,050 500 1,803 0 0 0.00% 0
22.10.14 16,550 100 591 0 0 0.00% 0
22.10.13 16,450 300 1,230 0 0 0.00% 0
22.10.12 16,750 450 1,285 0 0 0.00% 0
22.10.11 16,300 450 1,656 0 0 0.00% 0
22.10.07 16,750 100 334 0 0 0.00% 0
22.10.06 16,850 300 370 0 0 0.00% 0
22.10.05 16,550 450 2,470 0 0 0.00% 0
22.10.04 17,000 0 798 0 0 0.00% 0
22.09.30 17,000 0 1,513 0 0 0.00% 0
22.09.29 17,000 100 373 0 0 0.00% 0
22.09.28 16,900 100 1,562 0 0 0.00% 0
22.09.27 17,000 100 5,193 0 0 0.00% 0
22.09.26 16,900 600 1,864 0 0 0.00% 0
22.09.23 17,500 350 1,540 0 0 0.00% 0
22.09.22 17,850 0 926 0 0 0.00% 0
22.09.21 17,850 0 457 0 0 0.00% 0
22.09.20 17,850 50 731 0 0 0.00% 0
22.09.19 17,900 100 1,231 0 0 0.00% 0
22.09.16 18,000 100 1,525 0 0 0.00% 0
22.09.15 18,100 0 1,209 0 0 0.00% 0
22.09.14 18,100 150 484 0 0 0.00% 0
22.09.13 18,250 150 4,073 0 0 0.00% 0
22.09.08 18,100 50 479 0 0 0.00% 0
22.09.07 18,150 150 1,468 0 0 0.00% 0
22.09.06 18,300 0 125 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:03 더보기 >