CJ대한통운

(000120)    I    코스피 운수창고 11.22 15:33
79,400 전일 79,200 고가 80,300 상한가 102,900 거래량
(주)
33,997
200 0.25% 시가 79,300 저가 78,900 하한가 55,500 거래대금
(백만)
2,701
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 79,200 200 33,997 -637 3,220,455 14.12% 19,591,889
24.11.21 81,300 2,100 44,285 1,631 3,221,092 14.12% 19,591,252
24.11.20 79,600 1,700 48,096 -571 3,219,461 14.11% 19,592,883
24.11.19 78,900 700 30,883 14,480 3,220,032 14.12% 19,592,312
24.11.18 77,900 1,000 47,887 233,357 3,205,552 14.05% 19,606,792
24.11.15 78,900 1,000 68,935 2,992 2,972,195 13.03% 19,840,149
24.11.14 79,600 600 38,078 10,548 2,969,203 13.02% 19,843,141
24.11.13 80,200 600 47,288 11,842 2,958,655 12.97% 19,853,689
24.11.12 83,100 2,900 82,466 -24,584 2,946,813 12.92% 19,865,531
24.11.11 88,300 5,200 122,220 2,971,397 2,971,397 13.03% 19,840,947
24.11.08 86,200 2,100 83,810 0 0 0.00% 0
24.11.07 88,900 2,700 69,071 0 0 0.00% 0
24.11.06 88,600 300 51,072 0 0 0.00% 0
24.11.05 89,000 400 51,533 0 0 0.00% 0
24.11.04 88,400 600 39,467 0 0 0.00% 0
24.11.01 87,800 600 61,800 0 0 0.00% 0
24.10.31 87,300 500 71,656 0 0 0.00% 0
24.10.30 90,500 3,200 92,916 0 0 0.00% 0
24.10.29 89,200 1,300 39,661 0 0 0.00% 0
24.10.28 88,700 500 29,882 0 0 0.00% 0
24.10.25 90,500 1,800 82,460 0 0 0.00% 0
24.10.24 89,200 1,300 58,507 0 0 0.00% 0
24.10.23 87,100 2,100 102,199 0 0 0.00% 0
24.10.22 88,300 1,200 126,768 0 0 0.00% 0
24.10.21 89,300 1,000 64,729 0 0 0.00% 0
24.10.18 88,100 1,200 53,165 0 0 0.00% 0
24.10.17 88,800 700 59,321 0 0 0.00% 0
24.10.16 89,000 200 96,419 0 0 0.00% 0
24.10.15 90,200 1,200 86,042 0 0 0.00% 0
24.10.14 89,500 700 39,749 0 0 0.00% 0
24.10.11 90,500 1,000 45,610 0 0 0.00% 0
24.10.10 89,800 700 106,657 0 0 0.00% 0
24.10.08 92,000 2,200 102,193 0 0 0.00% 0
24.10.07 92,700 700 40,455 0 0 0.00% 0
24.10.04 92,900 200 44,251 0 0 0.00% 0
24.10.02 93,100 200 63,576 0 0 0.00% 0
24.09.30 97,600 4,500 105,448 0 0 0.00% 0
24.09.27 97,200 400 53,701 0 0 0.00% 0
24.09.26 97,100 100 59,099 0 0 0.00% 0
24.09.25 98,300 1,200 57,877 0 0 0.00% 0
24.09.24 98,400 100 39,043 0 0 0.00% 0
24.09.23 96,700 1,700 71,172 0 0 0.00% 0
24.09.20 99,700 3,000 112,281 0 0 0.00% 0
24.09.19 101,400 1,700 59,255 0 0 0.00% 0
24.09.13 101,700 300 41,346 0 0 0.00% 0
24.09.12 104,000 2,300 157,808 0 0 0.00% 0
24.09.11 98,500 5,500 183,867 0 0 0.00% 0
24.09.10 101,500 3,000 112,133 0 0 0.00% 0
24.09.09 100,800 700 101,511 0 0 0.00% 0
24.09.06 97,400 3,400 228,140 0 0 0.00% 0
24.09.05 92,100 5,300 122,293 0 0 0.00% 0
24.09.04 96,500 4,400 90,013 0 0 0.00% 0
24.09.03 94,100 2,400 56,287 0 0 0.00% 0
24.09.02 94,300 200 45,976 0 0 0.00% 0
24.08.30 93,400 900 83,953 0 0 0.00% 0
24.08.29 95,900 2,500 71,400 0 0 0.00% 0
24.08.28 97,400 1,500 69,054 0 0 0.00% 0
24.08.27 96,400 1,000 100,337 0 0 0.00% 0
24.08.26 93,800 2,600 76,230 0 0 0.00% 0
24.08.23 91,800 2,000 55,799 0 0 0.00% 0
24.08.22 93,500 1,700 77,529 0 0 0.00% 0
24.08.21 93,800 300 69,093 0 0 0.00% 0
24.08.20 94,600 800 75,771 0 0 0.00% 0
24.08.19 93,900 700 65,655 0 0 0.00% 0
24.08.16 96,000 2,100 96,254 0 0 0.00% 0
24.08.14 94,000 2,000 93,853 0 0 0.00% 0
24.08.13 100,300 6,300 142,433 0 0 0.00% 0
24.08.12 98,600 1,700 81,255 0 0 0.00% 0
24.08.09 99,200 600 77,736 0 0 0.00% 0
24.08.08 97,900 1,300 130,062 0 0 0.00% 0
24.08.07 96,700 1,200 73,717 0 0 0.00% 0
24.08.06 93,300 3,400 73,746 0 0 0.00% 0
24.08.05 99,700 6,400 101,893 0 0 0.00% 0
24.08.02 98,800 900 155,985 0 0 0.00% 0
24.08.01 98,500 300 100,329 0 0 0.00% 0
24.07.31 97,300 1,200 132,893 0 0 0.00% 0
24.07.30 95,500 1,800 129,991 0 0 0.00% 0
24.07.29 94,200 1,300 44,498 0 0 0.00% 0
24.07.26 94,500 300 47,457 0 0 0.00% 0
24.07.25 96,000 1,500 86,941 0 0 0.00% 0
24.07.24 93,100 2,900 137,141 0 0 0.00% 0
24.07.23 91,200 1,900 108,507 0 0 0.00% 0
24.07.22 93,200 2,000 47,973 0 0 0.00% 0
24.07.19 90,700 2,500 94,635 0 0 0.00% 0
24.07.18 90,300 400 35,390 0 0 0.00% 0
24.07.17 91,600 1,300 74,623 0 0 0.00% 0
24.07.16 90,600 1,000 68,619 0 0 0.00% 0
24.07.15 92,200 1,600 72,003 0 0 0.00% 0
24.07.12 91,900 300 29,134 0 0 0.00% 0
24.07.11 91,900 0 110,445 0 0 0.00% 0
24.07.10 93,200 1,300 44,738 0 0 0.00% 0
24.07.09 92,600 600 46,772 0 0 0.00% 0
24.07.08 93,400 800 31,609 0 0 0.00% 0
24.07.05 94,700 1,300 56,987 0 0 0.00% 0
24.07.04 94,300 400 43,612 0 0 0.00% 0
24.07.03 92,700 1,600 77,240 0 0 0.00% 0
24.07.02 95,300 2,600 91,354 0 0 0.00% 0
24.07.01 95,100 200 39,092 0 0 0.00% 0
24.06.28 94,200 900 65,842 0 0 0.00% 0
24.06.27 96,000 1,800 62,721 0 0 0.00% 0
24.06.26 97,200 1,200 78,927 0 0 0.00% 0
24.06.25 95,200 2,000 65,072 0 0 0.00% 0
24.06.24 97,600 2,400 86,114 0 0 0.00% 0
24.06.21 98,100 500 55,397 0 0 0.00% 0
24.06.20 98,900 800 40,980 0 0 0.00% 0
24.06.19 98,600 300 65,399 0 0 0.00% 0
24.06.18 99,400 800 67,366 0 0 0.00% 0
24.06.17 99,300 100 62,800 0 0 0.00% 0
24.06.14 99,500 200 103,220 0 0 0.00% 0
24.06.13 97,400 2,100 160,221 0 0 0.00% 0
24.06.12 100,700 3,300 132,286 0 0 0.00% 0
24.06.11 101,100 400 46,759 0 0 0.00% 0
24.06.10 103,100 2,000 39,562 0 0 0.00% 0
24.06.07 101,800 1,300 43,868 0 0 0.00% 0
24.06.05 101,800 0 54,445 0 0 0.00% 0
24.06.04 103,700 1,900 42,488 0 0 0.00% 0
24.06.03 103,700 0 87,425 0 0 0.00% 0
24.05.31 103,200 500 96,341 0 0 0.00% 0
24.05.30 104,600 1,400 72,744 0 0 0.00% 0
24.05.29 105,200 600 123,837 0 0 0.00% 0
24.05.28 109,800 4,600 201,065 0 0 0.00% 0
24.05.27 109,900 100 36,998 0 0 0.00% 0
24.05.24 110,500 600 56,198 0 0 0.00% 0
24.05.23 109,900 600 49,922 0 0 0.00% 0
24.05.22 111,400 1,500 90,632 0 0 0.00% 0
24.05.21 112,900 1,500 98,116 0 0 0.00% 0
24.05.20 113,000 100 71,924 0 0 0.00% 0
24.05.17 114,600 1,600 82,491 0 0 0.00% 0
24.05.16 114,000 600 74,112 0 0 0.00% 0
24.05.14 117,800 3,800 207,762 0 0 0.00% 0
24.05.13 119,400 1,600 148,008 0 0 0.00% 0
24.05.10 122,900 3,500 126,378 0 0 0.00% 0
24.05.09 129,900 7,000 135,692 0 0 0.00% 0
24.05.08 120,800 9,100 138,850 0 0 0.00% 0
24.05.07 121,800 1,000 50,896 0 0 0.00% 0
24.05.03 120,600 1,200 38,331 0 0 0.00% 0
24.05.02 122,600 2,000 52,541 0 0 0.00% 0
24.04.30 124,200 1,600 64,313 0 0 0.00% 0
24.04.29 125,100 900 48,996 0 0 0.00% 0
24.04.26 127,200 2,100 44,534 0 0 0.00% 0
24.04.25 125,000 2,200 69,025 0 0 0.00% 0
24.04.24 125,100 100 72,069 0 0 0.00% 0
24.04.23 123,500 1,600 51,143 0 0 0.00% 0
24.04.22 118,400 5,100 57,469 0 0 0.00% 0
24.04.19 123,000 4,600 69,947 0 0 0.00% 0
24.04.18 116,000 7,000 152,123 0 0 0.00% 0
24.04.17 113,800 2,200 56,756 0 0 0.00% 0
24.04.16 119,400 5,600 85,220 0 0 0.00% 0
24.04.15 118,200 1,200 62,295 0 0 0.00% 0
24.04.12 123,300 5,100 71,773 0 0 0.00% 0
24.04.11 117,800 5,500 156,858 0 0 0.00% 0
24.04.09 117,800 0 65,565 0 0 0.00% 0
24.04.08 120,000 2,200 82,434 0 0 0.00% 0
24.04.05 117,400 2,600 62,408 0 0 0.00% 0
24.04.04 119,000 1,600 41,643 0 0 0.00% 0
24.04.03 118,000 1,000 62,801 0 0 0.00% 0
24.04.02 119,100 1,100 59,142 0 0 0.00% 0
24.04.01 114,900 4,200 85,421 0 0 0.00% 0
24.03.29 119,700 4,800 109,344 0 0 0.00% 0
24.03.28 123,000 3,300 87,037 0 0 0.00% 0
24.03.27 117,100 5,900 176,714 0 0 0.00% 0
24.03.26 116,700 400 87,254 0 0 0.00% 0
24.03.25 118,200 1,500 148,622 0 0 0.00% 0
24.03.22 120,000 1,800 151,837 0 0 0.00% 0
24.03.21 128,700 8,700 701,365 0 0 0.00% 0
24.03.20 129,400 700 46,598 0 0 0.00% 0
24.03.19 127,900 1,500 113,735 0 0 0.00% 0
24.03.18 124,600 3,300 89,966 0 0 0.00% 0
24.03.15 126,100 1,500 99,875 0 0 0.00% 0
24.03.14 120,900 5,200 195,291 0 0 0.00% 0
24.03.13 121,400 500 57,449 0 0 0.00% 0
24.03.12 123,200 1,800 120,122 0 0 0.00% 0
24.03.11 127,600 4,400 221,447 0 0 0.00% 0
24.03.08 130,400 2,800 129,385 0 0 0.00% 0
24.03.07 132,700 2,300 77,931 0 0 0.00% 0
24.03.06 134,100 1,400 85,432 0 0 0.00% 0
24.03.05 124,000 10,100 274,450 0 0 0.00% 0
24.03.04 124,400 400 83,442 0 0 0.00% 0
24.02.29 124,800 400 95,310 0 0 0.00% 0
24.02.28 125,400 600 70,772 0 0 0.00% 0
24.02.27 128,300 2,900 96,665 0 0 0.00% 0
24.02.26 128,300 0 59,889 0 0 0.00% 0
24.02.23 129,200 900 86,608 0 0 0.00% 0
24.02.22 132,700 3,500 127,164 0 0 0.00% 0
24.02.21 130,500 2,200 77,219 0 0 0.00% 0
24.02.20 134,000 3,500 121,825 0 0 0.00% 0
24.02.19 139,300 5,300 123,740 0 0 0.00% 0
24.02.16 135,800 3,500 74,922 0 0 0.00% 0
24.02.15 138,600 2,800 59,621 0 0 0.00% 0
24.02.14 134,900 3,700 102,272 0 0 0.00% 0
24.02.13 139,100 4,200 124,021 0 0 0.00% 0
24.02.08 145,300 6,200 144,942 0 0 0.00% 0
24.02.07 142,800 2,500 58,569 0 0 0.00% 0
24.02.06 143,100 300 69,450 0 0 0.00% 0
24.02.05 148,500 5,400 96,640 0 0 0.00% 0
24.02.02 137,400 11,100 236,164 0 0 0.00% 0
24.02.01 135,800 1,600 145,833 0 0 0.00% 0
24.01.31 133,600 2,200 85,374 0 0 0.00% 0
24.01.30 136,900 3,300 82,668 0 0 0.00% 0
24.01.29 136,000 900 96,003 0 0 0.00% 0
24.01.26 129,600 6,400 154,289 0 0 0.00% 0
24.01.25 122,500 7,100 134,659 0 0 0.00% 0
24.01.24 124,700 2,200 43,920 0 0 0.00% 0
24.01.23 126,000 1,300 46,129 0 0 0.00% 0
24.01.22 121,900 4,100 88,068 0 0 0.00% 0
24.01.19 122,400 500 93,166 0 0 0.00% 0
24.01.18 123,000 600 34,189 0 0 0.00% 0
24.01.17 124,100 1,100 89,731 0 0 0.00% 0
24.01.16 126,000 1,900 101,454 0 0 0.00% 0
24.01.15 131,500 5,500 120,661 0 0 0.00% 0
24.01.12 132,500 1,000 57,609 0 0 0.00% 0
24.01.11 133,000 500 118,328 0 0 0.00% 0
24.01.10 128,400 4,600 124,927 0 0 0.00% 0
24.01.09 128,000 400 57,024 0 0 0.00% 0
24.01.08 125,100 2,900 90,657 0 0 0.00% 0
24.01.05 126,200 1,100 51,580 0 0 0.00% 0
24.01.04 125,100 1,100 80,073 0 0 0.00% 0
24.01.03 127,900 2,800 84,976 0 0 0.00% 0
24.01.02 127,200 700 111,823 0 0 0.00% 0
23.12.28 129,000 1,800 79,774 0 0 0.00% 0
23.12.27 125,600 3,400 75,727 0 0 0.00% 0
23.12.26 126,300 700 45,670 0 0 0.00% 0
23.12.22 123,800 2,500 101,262 0 0 0.00% 0
23.12.21 125,300 1,500 140,514 0 0 0.00% 0
23.12.20 117,000 8,300 235,722 0 0 0.00% 0
23.12.19 116,500 500 99,811 0 0 0.00% 0
23.12.18 118,200 1,700 117,184 0 0 0.00% 0
23.12.15 121,800 3,600 261,308 0 0 0.00% 0
23.12.14 119,800 2,000 172,912 0 0 0.00% 0
23.12.13 119,500 300 85,646 0 0 0.00% 0
23.12.12 120,800 1,300 139,404 0 0 0.00% 0
23.12.11 118,600 2,200 94,356 0 0 0.00% 0
23.12.08 115,500 3,100 167,262 0 0 0.00% 0
23.12.07 117,500 2,000 124,635 0 0 0.00% 0
23.12.06 113,500 4,000 184,361 0 0 0.00% 0
23.12.05 112,800 700 222,739 0 0 0.00% 0
23.12.04 113,800 1,000 175,571 0 0 0.00% 0
23.12.01 113,100 700 405,327 0 0 0.00% 0
23.11.30 107,200 5,900 319,246 0 0 0.00% 0
23.11.29 103,100 4,100 230,323 0 0 0.00% 0
23.11.28 103,500 400 113,215 0 0 0.00% 0
23.11.27 95,800 7,700 219,393 0 0 0.00% 0
23.11.24 96,300 500 84,414 0 0 0.00% 0
23.11.23 93,500 2,800 196,377 0 0 0.00% 0
23.11.22 91,900 1,600 152,176 0 0 0.00% 0
23.11.21 89,900 2,000 113,423 0 0 0.00% 0
23.11.20 87,400 2,500 309,029 0 0 0.00% 0
23.11.17 79,200 8,200 463,981 0 0 0.00% 0
23.11.16 79,700 300 53,318 0 0 0.00% 0
23.11.15 79,500 200 113,206 0 0 0.00% 0
23.11.14 79,200 300 48,335 0 0 0.00% 0
23.11.13 79,600 400 40,416 0 0 0.00% 0
23.11.10 79,600 0 66,834 0 0 0.00% 0
23.11.09 80,500 900 74,333 0 0 0.00% 0
23.11.08 77,500 3,000 116,944 0 0 0.00% 0
23.11.07 78,400 900 74,937 0 0 0.00% 0
23.11.06 75,900 2,500 55,828 0 0 0.00% 0
23.11.03 75,900 0 48,013 0 0 0.00% 0
23.11.02 76,200 300 49,706 0 0 0.00% 0
23.11.01 75,900 300 33,327 0 0 0.00% 0
23.10.31 75,600 300 36,655 0 0 0.00% 0
23.10.30 74,400 1,200 33,014 0 0 0.00% 0
23.10.27 75,100 700 34,617 0 0 0.00% 0
23.10.26 76,100 1,000 41,724 0 0 0.00% 0
23.10.25 75,400 700 41,967 0 0 0.00% 0
23.10.24 74,300 1,100 87,121 0 0 0.00% 0
23.10.23 76,000 1,700 25,838 0 0 0.00% 0
23.10.20 78,100 2,100 51,447 0 0 0.00% 0
23.10.19 79,400 1,300 31,404 0 0 0.00% 0
23.10.18 78,000 1,400 52,468 0 0 0.00% 0
23.10.17 76,700 1,300 34,537 0 0 0.00% 0
23.10.16 78,600 1,900 54,650 0 0 0.00% 0
23.10.13 79,300 700 34,851 0 0 0.00% 0
23.10.12 80,400 1,100 64,572 0 0 0.00% 0
23.10.11 81,200 800 33,173 0 0 0.00% 0
23.10.10 82,900 1,700 44,949 0 0 0.00% 0
23.10.06 83,600 700 34,622 0 0 0.00% 0
23.10.05 81,300 2,300 66,743 0 0 0.00% 0
23.10.04 80,800 500 68,521 0 0 0.00% 0
23.09.27 80,600 200 25,613 0 0 0.00% 0
23.09.26 79,800 800 40,941 0 0 0.00% 0
23.09.25 81,500 1,700 28,268 0 0 0.00% 0
23.09.22 81,100 400 45,673 0 0 0.00% 0
23.09.21 82,100 1,000 34,892 0 0 0.00% 0
23.09.20 84,400 2,300 57,074 0 0 0.00% 0
23.09.19 85,600 1,200 63,961 0 0 0.00% 0
23.09.18 79,800 5,800 224,329 0 0 0.00% 0
23.09.15 80,600 800 63,654 0 0 0.00% 0
23.09.14 79,300 1,300 55,327 0 0 0.00% 0
23.09.13 79,700 400 28,402 0 0 0.00% 0
23.09.12 80,800 1,100 30,386 0 0 0.00% 0
23.09.11 81,100 300 32,546 0 0 0.00% 0
23.09.08 79,200 1,900 30,778 0 0 0.00% 0
23.09.07 79,700 500 25,996 0 0 0.00% 0
23.09.06 81,000 1,300 47,399 0 0 0.00% 0
23.09.05 82,500 1,500 43,141 0 0 0.00% 0
23.09.04 82,300 200 56,357 0 0 0.00% 0
23.09.01 78,900 3,400 125,082 0 0 0.00% 0
23.08.31 79,400 500 29,114 0 0 0.00% 0
23.08.30 80,600 1,200 34,067 0 0 0.00% 0
23.08.29 81,000 400 29,792 0 0 0.00% 0
23.08.28 78,700 2,300 55,209 0 0 0.00% 0
23.08.25 78,600 100 31,739 0 0 0.00% 0
23.08.24 79,500 900 45,303 0 0 0.00% 0
23.08.23 79,200 300 36,341 0 0 0.00% 0
23.08.22 80,000 800 47,636 0 0 0.00% 0
23.08.21 81,100 1,100 37,618 0 0 0.00% 0
23.08.18 78,900 2,200 85,399 0 0 0.00% 0
23.08.17 80,800 1,900 67,831 0 0 0.00% 0
23.08.16 81,300 500 96,321 0 0 0.00% 0
23.08.14 83,000 1,700 74,532 0 0 0.00% 0
23.08.11 80,500 2,500 133,868 0 0 0.00% 0
23.08.10 78,300 2,200 79,433 0 0 0.00% 0
23.08.09 77,700 600 99,627 0 0 0.00% 0
23.08.08 80,800 3,100 220,480 0 0 0.00% 0
23.08.07 82,500 1,700 170,755 0 0 0.00% 0
23.08.04 74,600 7,900 318,033 0 0 0.00% 0
23.08.03 73,300 1,300 271,506 0 0 0.00% 0
23.08.02 73,000 300 125,913 0 0 0.00% 0
23.08.01 72,000 1,000 132,476 0 0 0.00% 0
23.07.31 73,000 1,000 84,550 0 0 0.00% 0
23.07.28 73,700 700 38,285 0 0 0.00% 0
23.07.27 71,300 2,400 79,140 0 0 0.00% 0
23.07.26 73,700 3,100 70,141 0 0 0.00% 0
23.07.25 74,400 700 58,718 0 0 0.00% 0
23.07.24 75,700 1,300 80,670 0 0 0.00% 0
23.07.21 77,400 1,700 71,156 0 0 0.00% 0
23.07.20 75,200 2,200 129,457 0 0 0.00% 0
23.07.19 72,800 2,400 111,941 0 0 0.00% 0
23.07.18 75,200 2,400 92,345 0 0 0.00% 0
23.07.17 75,200 0 37,793 0 0 0.00% 0
23.07.14 72,100 3,100 87,454 0 0 0.00% 0
23.07.13 72,800 700 59,882 0 0 0.00% 0
23.07.12 71,700 1,100 57,469 0 0 0.00% 0
23.07.11 70,800 900 43,314 0 0 0.00% 0
23.07.10 69,800 1,000 30,219 0 0 0.00% 0
23.07.07 71,400 1,600 82,683 0 0 0.00% 0
23.07.06 70,800 600 90,732 0 0 0.00% 0
23.07.05 76,000 5,200 207,762 0 0 0.00% 0
23.07.04 76,000 0 25,678 0 0 0.00% 0
23.07.03 76,400 400 48,781 0 0 0.00% 0
23.06.30 76,500 100 32,395 0 0 0.00% 0
23.06.29 78,300 1,800 52,686 0 0 0.00% 0
23.06.28 74,800 3,500 67,981 0 0 0.00% 0
23.06.27 74,600 200 43,439 0 0 0.00% 0
23.06.26 76,600 2,000 81,945 0 0 0.00% 0
23.06.23 77,200 600 66,986 0 0 0.00% 0
23.06.22 77,600 400 52,930 0 0 0.00% 0
23.06.21 78,300 700 54,186 0 0 0.00% 0
23.06.20 79,300 1,000 59,006 0 0 0.00% 0
23.06.19 80,700 1,400 53,697 0 0 0.00% 0
23.06.16 79,900 800 65,183 0 0 0.00% 0
23.06.15 80,600 700 73,759 0 0 0.00% 0
23.06.14 81,100 500 60,140 0 0 0.00% 0
23.06.13 81,400 300 75,686 0 0 0.00% 0
23.06.12 81,400 0 55,918 0 0 0.00% 0
23.06.09 83,000 1,600 67,983 0 0 0.00% 0
23.06.08 81,700 1,300 97,374 0 0 0.00% 0
23.06.07 81,400 300 51,851 0 0 0.00% 0
23.06.05 80,900 500 44,192 0 0 0.00% 0
23.06.02 81,400 500 45,238 0 0 0.00% 0
23.06.01 81,500 100 35,065 0 0 0.00% 0
23.05.31 82,200 700 67,334 0 0 0.00% 0
23.05.30 83,700 1,500 31,567 0 0 0.00% 0
23.05.26 83,000 700 26,027 0 0 0.00% 0
23.05.25 85,600 2,600 48,649 0 0 0.00% 0
23.05.24 84,200 1,400 57,163 0 0 0.00% 0
23.05.23 83,100 1,100 45,506 0 0 0.00% 0
23.05.22 81,300 1,800 48,321 0 0 0.00% 0
23.05.19 81,200 100 37,730 0 0 0.00% 0
23.05.18 81,600 400 28,698 0 0 0.00% 0
23.05.17 81,400 200 19,142 0 0 0.00% 0
23.05.16 81,400 0 21,439 0 0 0.00% 0
23.05.15 82,500 1,100 23,085 0 0 0.00% 0
23.05.12 83,700 1,200 34,942 0 0 0.00% 0
23.05.11 82,900 800 63,127 0 0 0.00% 0
23.05.10 82,300 600 91,218 0 0 0.00% 0
23.05.09 80,200 2,100 120,873 0 0 0.00% 0
23.05.08 79,500 700 51,923 0 0 0.00% 0
23.05.04 77,900 1,600 53,420 0 0 0.00% 0
23.05.03 77,500 400 33,556 0 0 0.00% 0
23.05.02 77,100 400 24,613 0 0 0.00% 0
23.04.28 75,900 1,200 45,266 0 0 0.00% 0
23.04.27 77,300 1,400 78,288 0 0 0.00% 0
23.04.26 77,900 600 34,897 0 0 0.00% 0
23.04.25 77,700 200 29,554 0 0 0.00% 0
23.04.24 79,400 1,700 36,831 0 0 0.00% 0
23.04.21 79,700 300 49,052 0 0 0.00% 0
23.04.20 79,300 0 23,960 0 0 0.00% 0
23.04.19 80,100 800 37,435 0 0 0.00% 0
23.04.18 79,900 200 44,485 0 0 0.00% 0
23.04.17 81,000 1,100 35,357 0 0 0.00% 0
23.04.14 79,300 1,900 87,762 0 0 0.00% 0
23.04.13 79,000 300 43,439 0 0 0.00% 0
23.04.12 78,300 700 44,325 0 0 0.00% 0
23.04.11 77,000 1,300 34,105 0 0 0.00% 0
23.04.10 78,100 1,100 36,620 0 0 0.00% 0
23.04.07 78,100 0 23,073 0 0 0.00% 0
23.04.06 79,000 900 40,672 0 0 0.00% 0
23.04.05 79,300 300 49,879 0 0 0.00% 0
23.04.04 78,100 1,200 48,767 0 0 0.00% 0
23.04.03 79,900 1,800 41,259 0 0 0.00% 0
23.03.31 79,100 800 47,676 0 0 0.00% 0
23.03.30 78,100 1,000 39,974 0 0 0.00% 0
23.03.29 78,000 100 31,743 0 0 0.00% 0
23.03.28 77,400 600 31,113 0 0 0.00% 0
23.03.27 78,400 1,000 31,503 0 0 0.00% 0
23.03.24 79,200 800 26,757 0 0 0.00% 0
23.03.23 78,600 600 42,949 0 0 0.00% 0
23.03.22 78,700 100 26,833 0 0 0.00% 0
23.03.21 78,500 200 24,968 0 0 0.00% 0
23.03.20 78,900 400 21,785 0 0 0.00% 0
23.03.17 76,900 2,000 54,378 0 0 0.00% 0
23.03.16 77,500 600 42,279 0 0 0.00% 0
23.03.15 77,800 300 51,515 0 0 0.00% 0
23.03.14 79,000 1,200 35,268 0 0 0.00% 0
23.03.13 79,300 300 42,436 0 0 0.00% 0
23.03.10 80,800 1,500 46,945 0 0 0.00% 0
23.03.09 81,000 200 43,190 0 0 0.00% 0
23.03.08 82,200 1,200 46,198 0 0 0.00% 0
23.03.07 82,400 200 31,296 0 0 0.00% 0
23.03.06 82,900 500 27,280 0 0 0.00% 0
23.03.03 83,600 700 30,069 0 0 0.00% 0
23.03.02 81,700 1,900 57,790 0 0 0.00% 0
23.02.28 82,500 800 45,798 0 0 0.00% 0
23.02.27 83,300 800 39,982 0 0 0.00% 0
23.02.24 83,800 500 35,670 0 0 0.00% 0
23.02.23 83,400 400 24,854 0 0 0.00% 0
23.02.22 84,800 1,400 41,013 0 0 0.00% 0
23.02.21 84,100 700 32,544 0 0 0.00% 0
23.02.20 83,600 500 45,887 0 0 0.00% 0
23.02.17 84,400 800 37,849 0 0 0.00% 0
23.02.16 83,500 900 31,712 0 0 0.00% 0
23.02.15 86,500 3,000 109,084 0 0 0.00% 0
23.02.14 86,500 0 34,251 0 0 0.00% 0
23.02.13 87,200 700 44,179 0 0 0.00% 0
23.02.10 89,100 1,900 91,006 0 0 0.00% 0
23.02.09 89,800 700 51,064 0 0 0.00% 0
23.02.08 89,600 200 51,271 0 0 0.00% 0
23.02.06 91,900 2,200 57,193 0 0 0.00% 0
23.02.03 90,400 1,500 65,445 0 0 0.00% 0
23.02.02 90,100 300 55,412 0 0 0.00% 0
23.02.01 90,200 100 45,990 0 0 0.00% 0
23.01.31 90,300 100 38,350 0 0 0.00% 0
23.01.30 91,500 1,200 29,121 0 0 0.00% 0
23.01.27 90,200 1,000 47,740 0 0 0.00% 0
23.01.25 92,300 1,900 53,531 0 0 0.00% 0
23.01.20 92,300 700 44,209 0 0 0.00% 0
23.01.19 93,000 500 34,301 0 0 0.00% 0
23.01.18 93,500 1,800 31,968 0 0 0.00% 0
23.01.17 91,700 1,300 30,514 0 0 0.00% 0
23.01.16 93,000 300 34,112 0 0 0.00% 0
23.01.13 92,700 3,900 83,787 0 0 0.00% 0
23.01.12 88,800 900 57,982 0 0 0.00% 0
23.01.11 89,700 500 57,368 0 0 0.00% 0
23.01.10 89,200 1,400 36,055 0 0 0.00% 0
23.01.09 90,600 1,900 31,060 0 0 0.00% 0
23.01.06 88,700 600 45,634 0 0 0.00% 0
23.01.05 89,300 1,600 56,368 0 0 0.00% 0
23.01.04 87,700 2,000 69,220 0 0 0.00% 0
23.01.03 89,700 1,300 42,142 0 0 0.00% 0
23.01.02 91,000 2,700 35,326 0 0 0.00% 0
22.12.29 93,700 900 68,572 0 0 0.00% 0
22.12.28 94,600 200 53,721 0 0 0.00% 0
22.12.27 94,800 1,400 67,834 0 0 0.00% 0
22.12.26 93,400 200 43,590 0 0 0.00% 0
22.12.23 93,200 200 58,368 0 0 0.00% 0
22.12.22 93,400 3,700 101,336 0 0 0.00% 0
22.12.21 89,700 300 20,204 0 0 0.00% 0
22.12.20 90,000 400 55,064 0 0 0.00% 0
22.12.19 89,600 2,100 51,162 0 0 0.00% 0
22.12.16 91,700 700 55,107 0 0 0.00% 0
22.12.15 92,400 1,000 77,477 0 0 0.00% 0
22.12.14 91,400 1,400 65,864 0 0 0.00% 0
22.12.13 90,000 200 38,408 0 0 0.00% 0
22.12.12 89,800 900 54,343 0 0 0.00% 0
22.12.09 90,700 4,000 123,633 0 0 0.00% 0
22.12.08 86,700 2,300 76,908 0 0 0.00% 0
22.12.07 84,400 200 80,145 0 0 0.00% 0
22.12.06 84,600 2,800 115,145 0 0 0.00% 0
22.12.05 87,400 600 57,403 0 0 0.00% 0
22.12.02 88,000 1,900 75,783 0 0 0.00% 0
22.12.01 89,900 1,500 172,695 0 0 0.00% 0
22.11.30 88,400 4,100 1,264,673 0 0 0.00% 0
22.11.29 92,500 1,100 97,710 0 0 0.00% 0
22.11.28 91,400 900 68,525 0 0 0.00% 0
22.11.25 92,300 1,600 62,954 0 0 0.00% 0
22.11.24 90,700 800 47,482 0 0 0.00% 0
22.11.23 89,900 1,200 51,134 0 0 0.00% 0
22.11.22 88,700 400 54,516 0 0 0.00% 0
22.11.21 88,300 1,200 70,263 0 0 0.00% 0
22.11.18 89,500 1,900 61,414 0 0 0.00% 0
22.11.17 91,400 800 75,085 0 0 0.00% 0
22.11.16 90,600 1,100 95,430 0 0 0.00% 0
22.11.15 91,700 1,700 111,815 0 0 0.00% 0
22.11.14 90,000 3,400 149,101 0 0 0.00% 0
22.11.11 86,600 2,400 211,458 0 0 0.00% 0
22.11.10 84,200 2,600 127,591 0 0 0.00% 0
22.11.09 86,800 1,700 100,133 0 0 0.00% 0
22.11.08 88,500 600 83,995 0 0 0.00% 0
22.11.07 87,900 1,600 60,393 0 0 0.00% 0
22.11.04 86,300 1,300 61,870 0 0 0.00% 0
22.11.03 85,000 2,500 62,159 0 0 0.00% 0
22.11.02 87,500 1,400 74,431 0 0 0.00% 0
22.11.01 86,100 1,800 55,215 0 0 0.00% 0
22.10.31 87,900 1,000 62,078 0 0 0.00% 0
22.10.28 86,900 1,900 61,613 0 0 0.00% 0
22.10.27 85,000 4,900 93,351 0 0 0.00% 0
22.10.26 80,100 300 24,498 0 0 0.00% 0
22.10.25 79,800 2,600 35,761 0 0 0.00% 0
22.10.24 82,400 100 30,003 0 0 0.00% 0
22.10.21 82,300 2,700 66,799 0 0 0.00% 0
22.10.20 85,000 1,800 88,815 0 0 0.00% 0
22.10.19 83,200 900 60,961 0 0 0.00% 0
22.10.18 84,100 5,700 110,364 0 0 0.00% 0
22.10.17 78,400 2,600 68,385 0 0 0.00% 0
22.10.14 81,000 3,500 139,784 0 0 0.00% 0
22.10.13 77,500 1,100 111,133 0 0 0.00% 0
22.10.12 78,600 1,700 159,247 0 0 0.00% 0
22.10.11 80,300 2,900 214,064 0 0 0.00% 0
22.10.07 83,200 2,700 154,247 0 0 0.00% 0
22.10.06 85,900 700 115,356 0 0 0.00% 0
22.10.05 86,600 5,400 168,098 0 0 0.00% 0
22.10.04 92,000 1,600 72,918 0 0 0.00% 0
22.09.30 90,400 4,100 116,038 0 0 0.00% 0
22.09.29 94,500 2,700 99,381 0 0 0.00% 0
22.09.28 97,200 1,500 119,909 0 0 0.00% 0
22.09.27 95,700 300 98,001 0 0 0.00% 0
22.09.26 96,000 4,500 99,928 0 0 0.00% 0
22.09.23 100,500 3,000 50,854 0 0 0.00% 0
22.09.22 103,500 2,500 57,898 0 0 0.00% 0
22.09.21 106,000 500 45,406 0 0 0.00% 0
22.09.20 106,500 0 46,936 0 0 0.00% 0
22.09.19 106,500 2,000 64,435 0 0 0.00% 0
22.09.16 108,500 4,500 101,006 0 0 0.00% 0
22.09.15 113,000 500 39,694 0 0 0.00% 0
22.09.14 112,500 4,000 49,252 0 0 0.00% 0
22.09.13 116,500 3,000 37,930 0 0 0.00% 0
22.09.08 113,500 0 31,824 0 0 0.00% 0
22.09.07 113,500 3,000 33,634 0 0 0.00% 0
22.09.06 116,500 0 24,938 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.24 18:52 더보기 >