한국앤컴퍼니

(000240)    I    코스피 금융업 11.12 15:33
16,920 전일 17,300 고가 17,130 상한가 21,950 거래량
(주)
45,405
380 -2.20% 시가 17,030 저가 16,830 하한가 11,850 거래대금
(백만)
770
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 17,300 380 45,405 23,155 8,945,639 9.42% 85,989,601
24.11.11 16,860 440 78,280 -12,133 8,922,484 9.40% 86,012,756
24.11.08 17,270 410 88,398 -9,179 8,934,617 9.41% 86,000,623
24.11.07 17,400 130 54,905 -10,837 8,943,796 9.42% 85,991,444
24.11.06 17,750 350 55,514 44,999 8,954,633 9.43% 85,980,607
24.11.05 17,030 720 160,661 -17,008 8,909,634 9.38% 86,025,606
24.11.04 17,030 0 52,732 18,279 8,926,642 9.40% 86,008,598
24.11.01 16,750 280 69,870 7,034 8,908,363 9.38% 86,026,877
24.10.31 16,350 400 27,843 -2,766 8,901,329 9.38% 86,033,911
24.10.30 16,530 180 18,427 -4,953 8,904,095 9.38% 86,031,145
24.10.29 16,790 260 25,236 8,909,048 8,909,048 9.38% 86,026,192
24.10.28 16,510 280 30,726 0 0 0.00% 0
24.10.25 16,200 310 39,159 0 0 0.00% 0
24.10.24 16,440 240 31,784 0 0 0.00% 0
24.10.23 16,260 180 32,158 0 0 0.00% 0
24.10.22 16,550 290 59,681 0 0 0.00% 0
24.10.21 16,530 20 40,183 0 0 0.00% 0
24.10.18 16,820 290 74,853 0 0 0.00% 0
24.10.17 17,280 460 56,493 0 0 0.00% 0
24.10.16 16,810 470 175,785 0 0 0.00% 0
24.10.15 17,130 320 93,016 0 0 0.00% 0
24.10.14 17,290 160 35,198 0 0 0.00% 0
24.10.11 17,210 80 55,851 0 0 0.00% 0
24.10.10 17,430 220 55,892 0 0 0.00% 0
24.10.08 17,380 50 97,862 0 0 0.00% 0
24.10.07 16,850 530 127,503 0 0 0.00% 0
24.10.04 17,000 150 68,210 0 0 0.00% 0
24.10.02 17,090 90 89,458 0 0 0.00% 0
24.09.30 17,010 80 80,140 0 0 0.00% 0
24.09.27 17,350 340 103,495 0 0 0.00% 0
24.09.26 17,120 230 98,574 0 0 0.00% 0
24.09.25 17,610 490 148,485 0 0 0.00% 0
24.09.24 17,530 80 76,199 0 0 0.00% 0
24.09.23 17,260 270 108,738 0 0 0.00% 0
24.09.20 17,950 690 171,239 0 0 0.00% 0
24.09.19 17,800 150 157,193 0 0 0.00% 0
24.09.13 17,810 10 199,297 0 0 0.00% 0
24.09.12 17,850 40 786,584 0 0 0.00% 0
24.09.11 17,920 70 188,713 0 0 0.00% 0
24.09.10 17,930 10 159,549 0 0 0.00% 0
24.09.09 16,540 1,390 433,661 0 0 0.00% 0
24.09.06 16,330 210 48,946 0 0 0.00% 0
24.09.05 16,270 60 51,868 0 0 0.00% 0
24.09.04 16,550 280 100,787 0 0 0.00% 0
24.09.03 16,590 40 36,955 0 0 0.00% 0
24.09.02 17,050 460 113,362 0 0 0.00% 0
24.08.30 17,270 220 67,283 0 0 0.00% 0
24.08.29 17,440 170 55,626 0 0 0.00% 0
24.08.28 17,530 90 57,181 0 0 0.00% 0
24.08.27 16,950 580 163,259 0 0 0.00% 0
24.08.26 16,960 10 61,734 0 0 0.00% 0
24.08.23 16,700 260 106,100 0 0 0.00% 0
24.08.22 16,710 10 41,018 0 0 0.00% 0
24.08.21 16,900 190 34,577 0 0 0.00% 0
24.08.20 17,070 170 72,453 0 0 0.00% 0
24.08.19 16,820 250 111,388 0 0 0.00% 0
24.08.16 16,130 690 171,432 0 0 0.00% 0
24.08.14 15,790 340 50,638 0 0 0.00% 0
24.08.13 15,910 120 46,555 0 0 0.00% 0
24.08.12 16,270 360 117,385 0 0 0.00% 0
24.08.09 15,270 1,000 192,162 0 0 0.00% 0
24.08.08 15,200 70 91,341 0 0 0.00% 0
24.08.07 14,870 330 117,198 0 0 0.00% 0
24.08.06 14,860 10 140,285 0 0 0.00% 0
24.08.05 15,950 1,090 148,735 0 0 0.00% 0
24.08.02 16,220 270 52,260 0 0 0.00% 0
24.08.01 15,740 480 67,427 0 0 0.00% 0
24.07.31 15,710 30 38,525 0 0 0.00% 0
24.07.30 15,850 140 53,849 0 0 0.00% 0
24.07.29 15,540 310 60,681 0 0 0.00% 0
24.07.26 15,350 190 43,965 0 0 0.00% 0
24.07.25 15,350 0 40,368 0 0 0.00% 0
24.07.24 15,350 0 28,521 0 0 0.00% 0
24.07.23 15,400 50 25,795 0 0 0.00% 0
24.07.22 15,570 170 24,676 0 0 0.00% 0
24.07.19 15,700 130 34,701 0 0 0.00% 0
24.07.18 15,600 100 46,194 0 0 0.00% 0
24.07.17 15,600 0 26,894 0 0 0.00% 0
24.07.16 15,510 90 23,222 0 0 0.00% 0
24.07.15 15,510 0 29,820 0 0 0.00% 0
24.07.12 15,500 10 50,742 0 0 0.00% 0
24.07.11 15,530 30 42,442 0 0 0.00% 0
24.07.10 15,700 170 39,097 0 0 0.00% 0
24.07.09 15,660 40 27,464 0 0 0.00% 0
24.07.08 15,720 60 44,677 0 0 0.00% 0
24.07.05 15,440 280 108,713 0 0 0.00% 0
24.07.04 15,120 320 78,510 0 0 0.00% 0
24.07.03 15,130 10 50,652 0 0 0.00% 0
24.07.02 15,370 240 48,033 0 0 0.00% 0
24.07.01 15,210 160 39,874 0 0 0.00% 0
24.06.28 15,250 40 32,481 0 0 0.00% 0
24.06.27 15,450 200 39,664 0 0 0.00% 0
24.06.26 15,170 280 96,576 0 0 0.00% 0
24.06.25 15,110 60 34,147 0 0 0.00% 0
24.06.24 15,390 280 41,414 0 0 0.00% 0
24.06.21 15,490 100 45,197 0 0 0.00% 0
24.06.20 15,210 280 49,329 0 0 0.00% 0
24.06.19 15,070 140 67,895 0 0 0.00% 0
24.06.18 15,050 20 29,125 0 0 0.00% 0
24.06.17 15,120 70 43,649 0 0 0.00% 0
24.06.14 14,930 190 74,188 0 0 0.00% 0
24.06.13 14,780 150 99,481 0 0 0.00% 0
24.06.12 15,120 340 162,816 0 0 0.00% 0
24.06.11 15,400 280 54,953 0 0 0.00% 0
24.06.10 15,380 20 54,515 0 0 0.00% 0
24.06.07 15,230 150 59,671 0 0 0.00% 0
24.06.05 15,130 100 38,168 0 0 0.00% 0
24.06.04 15,300 170 56,217 0 0 0.00% 0
24.06.03 15,130 170 49,043 0 0 0.00% 0
24.05.31 14,870 260 68,138 0 0 0.00% 0
24.05.30 14,980 110 45,093 0 0 0.00% 0
24.05.29 15,220 240 81,142 0 0 0.00% 0
24.05.28 15,160 60 32,166 0 0 0.00% 0
24.05.27 15,090 70 52,432 0 0 0.00% 0
24.05.24 15,160 70 98,508 0 0 0.00% 0
24.05.23 15,190 30 36,908 0 0 0.00% 0
24.05.22 15,090 100 47,937 0 0 0.00% 0
24.05.21 15,050 40 44,239 0 0 0.00% 0
24.05.20 14,960 90 77,577 0 0 0.00% 0
24.05.17 14,980 20 47,416 0 0 0.00% 0
24.05.16 15,020 40 72,054 0 0 0.00% 0
24.05.14 14,840 180 101,406 0 0 0.00% 0
24.05.13 14,790 50 83,915 0 0 0.00% 0
24.05.10 14,800 10 129,497 0 0 0.00% 0
24.05.09 14,900 100 136,920 0 0 0.00% 0
24.05.08 14,980 80 149,674 0 0 0.00% 0
24.05.07 16,100 1,120 552,086 0 0 0.00% 0
24.05.03 16,310 210 177,598 0 0 0.00% 0
24.05.02 16,200 110 340,665 0 0 0.00% 0
24.04.30 15,940 260 85,407 0 0 0.00% 0
24.04.29 15,550 390 66,388 0 0 0.00% 0
24.04.26 15,480 70 77,211 0 0 0.00% 0
24.04.25 15,800 320 48,440 0 0 0.00% 0
24.04.24 15,570 230 58,448 0 0 0.00% 0
24.04.23 15,500 70 43,713 0 0 0.00% 0
24.04.22 14,910 590 66,833 0 0 0.00% 0
24.04.19 15,770 860 239,664 0 0 0.00% 0
24.04.18 15,520 250 68,304 0 0 0.00% 0
24.04.17 15,740 220 77,585 0 0 0.00% 0
24.04.16 15,920 180 79,997 0 0 0.00% 0
24.04.15 15,990 70 66,367 0 0 0.00% 0
24.04.12 16,350 360 53,406 0 0 0.00% 0
24.04.11 16,260 90 130,201 0 0 0.00% 0
24.04.09 15,950 310 52,575 0 0 0.00% 0
24.04.08 16,540 590 105,013 0 0 0.00% 0
24.04.05 16,650 110 84,610 0 0 0.00% 0
24.04.04 16,090 560 157,459 0 0 0.00% 0
24.04.03 16,450 360 161,911 0 0 0.00% 0
24.04.02 15,650 800 243,458 0 0 0.00% 0
24.04.01 15,990 340 101,240 0 0 0.00% 0
24.03.29 16,130 140 67,929 0 0 0.00% 0
24.03.28 16,370 240 54,293 0 0 0.00% 0
24.03.27 16,230 140 60,131 0 0 0.00% 0
24.03.26 15,970 260 99,684 0 0 0.00% 0
24.03.25 16,170 200 50,552 0 0 0.00% 0
24.03.22 15,990 180 86,871 0 0 0.00% 0
24.03.21 15,820 170 103,800 0 0 0.00% 0
24.03.20 15,800 20 81,625 0 0 0.00% 0
24.03.19 15,900 100 81,607 0 0 0.00% 0
24.03.18 16,350 450 195,874 0 0 0.00% 0
24.03.15 16,780 430 174,751 0 0 0.00% 0
24.03.14 17,080 300 129,198 0 0 0.00% 0
24.03.13 17,240 160 44,811 0 0 0.00% 0
24.03.12 17,120 120 48,886 0 0 0.00% 0
24.03.11 17,390 270 42,667 0 0 0.00% 0
24.03.08 17,440 50 86,742 0 0 0.00% 0
24.03.07 17,560 120 62,026 0 0 0.00% 0
24.03.06 17,350 210 86,762 0 0 0.00% 0
24.03.05 17,220 130 99,311 0 0 0.00% 0
24.03.04 17,020 200 99,532 0 0 0.00% 0
24.02.29 17,290 270 134,393 0 0 0.00% 0
24.02.28 16,850 440 57,856 0 0 0.00% 0
24.02.27 17,350 500 73,991 0 0 0.00% 0
24.02.26 17,480 130 74,885 0 0 0.00% 0
24.02.23 17,500 20 67,839 0 0 0.00% 0
24.02.22 17,560 60 103,441 0 0 0.00% 0
24.02.21 18,100 540 153,420 0 0 0.00% 0
24.02.20 17,650 450 270,655 0 0 0.00% 0
24.02.19 17,580 70 116,987 0 0 0.00% 0
24.02.16 17,550 30 122,890 0 0 0.00% 0
24.02.15 17,270 280 155,778 0 0 0.00% 0
24.02.14 17,750 480 318,450 0 0 0.00% 0
24.02.13 19,300 1,550 676,236 0 0 0.00% 0
24.02.08 19,290 10 345,716 0 0 0.00% 0
24.02.07 18,710 580 390,484 0 0 0.00% 0
24.02.06 18,650 60 744,193 0 0 0.00% 0
24.02.05 18,720 70 772,779 0 0 0.00% 0
24.02.02 17,830 890 948,856 0 0 0.00% 0
24.02.01 16,560 1,270 1,565,584 0 0 0.00% 0
24.01.31 15,740 820 831,402 0 0 0.00% 0
24.01.30 15,810 70 2,594,436 0 0 0.00% 0
24.01.29 15,430 380 220,879 0 0 0.00% 0
24.01.26 15,300 130 100,607 0 0 0.00% 0
24.01.25 15,320 20 103,374 0 0 0.00% 0
24.01.24 15,140 180 154,879 0 0 0.00% 0
24.01.23 15,030 110 136,885 0 0 0.00% 0
24.01.22 15,220 190 96,885 0 0 0.00% 0
24.01.19 15,070 150 110,471 0 0 0.00% 0
24.01.18 14,900 170 110,875 0 0 0.00% 0
24.01.17 15,190 290 130,235 0 0 0.00% 0
24.01.16 15,470 280 119,664 0 0 0.00% 0
24.01.15 15,230 240 121,263 0 0 0.00% 0
24.01.12 15,400 170 149,395 0 0 0.00% 0
24.01.11 15,590 190 160,551 0 0 0.00% 0
24.01.10 15,270 320 127,167 0 0 0.00% 0
24.01.09 15,400 130 126,416 0 0 0.00% 0
24.01.08 15,000 400 236,120 0 0 0.00% 0
24.01.05 15,110 110 198,417 0 0 0.00% 0
24.01.04 15,320 210 201,627 0 0 0.00% 0
24.01.03 15,360 40 204,778 0 0 0.00% 0
24.01.02 15,600 240 192,163 0 0 0.00% 0
23.12.28 15,330 270 274,451 0 0 0.00% 0
23.12.27 16,800 1,470 664,643 0 0 0.00% 0
23.12.26 16,380 420 841,688 0 0 0.00% 0
23.12.22 17,110 730 757,063 0 0 0.00% 0
23.12.21 17,700 590 953,345 0 0 0.00% 0
23.12.20 17,430 270 2,363,874 0 0 0.00% 0
23.12.19 17,700 270 2,869,266 0 0 0.00% 0
23.12.18 15,850 1,850 9,565,933 0 0 0.00% 0
23.12.15 21,150 5,300 4,248,631 0 0 0.00% 0
23.12.14 21,600 450 1,314,214 0 0 0.00% 0
23.12.13 21,000 600 816,543 0 0 0.00% 0
23.12.12 22,550 1,550 497,073 0 0 0.00% 0
23.12.11 22,150 400 739,569 0 0 0.00% 0
23.12.08 22,100 50 2,354,892 0 0 0.00% 0
23.12.07 20,750 1,350 8,735,500 0 0 0.00% 0
23.12.06 21,850 1,100 5,100,082 0 0 0.00% 0
23.12.05 16,820 5,030 5,914,544 0 0 0.00% 0
23.12.04 15,420 1,400 588,216 0 0 0.00% 0
23.12.01 14,610 810 568,744 0 0 0.00% 0
23.11.30 14,180 430 452,585 0 0 0.00% 0
23.11.29 14,220 40 196,877 0 0 0.00% 0
23.11.28 14,080 140 218,676 0 0 0.00% 0
23.11.27 13,590 490 232,711 0 0 0.00% 0
23.11.24 13,270 320 97,644 0 0 0.00% 0
23.11.23 13,150 120 96,337 0 0 0.00% 0
23.11.22 13,090 60 86,243 0 0 0.00% 0
23.11.21 12,840 250 118,497 0 0 0.00% 0
23.11.20 13,330 490 678,016 0 0 0.00% 0
23.11.17 14,500 1,170 780,093 0 0 0.00% 0
23.11.16 14,450 50 122,361 0 0 0.00% 0
23.11.15 14,330 120 164,509 0 0 0.00% 0
23.11.14 13,980 350 230,357 0 0 0.00% 0
23.11.13 13,980 0 117,084 0 0 0.00% 0
23.11.10 13,840 140 146,810 0 0 0.00% 0
23.11.09 13,770 70 187,322 0 0 0.00% 0
23.11.08 14,260 490 490,182 0 0 0.00% 0
23.11.07 14,250 10 469,391 0 0 0.00% 0
23.11.06 13,800 450 638,414 0 0 0.00% 0
23.11.03 12,630 1,170 1,396,168 0 0 0.00% 0
23.11.02 12,260 370 230,834 0 0 0.00% 0
23.11.01 12,280 20 102,252 0 0 0.00% 0
23.10.31 12,190 90 178,784 0 0 0.00% 0
23.10.30 11,980 210 271,469 0 0 0.00% 0
23.10.27 11,370 610 529,421 0 0 0.00% 0
23.10.26 11,500 130 86,279 0 0 0.00% 0
23.10.25 11,360 140 114,015 0 0 0.00% 0
23.10.24 11,430 70 87,348 0 0 0.00% 0
23.10.23 11,340 90 114,007 0 0 0.00% 0
23.10.20 11,490 150 129,670 0 0 0.00% 0
23.10.19 11,360 130 146,848 0 0 0.00% 0
23.10.18 11,320 40 257,624 0 0 0.00% 0
23.10.17 11,370 50 98,527 0 0 0.00% 0
23.10.16 11,040 330 240,925 0 0 0.00% 0
23.10.13 11,000 40 94,985 0 0 0.00% 0
23.10.12 10,900 100 103,582 0 0 0.00% 0
23.10.11 10,860 40 71,324 0 0 0.00% 0
23.10.10 10,790 70 144,997 0 0 0.00% 0
23.10.06 10,720 70 94,519 0 0 0.00% 0
23.10.05 10,790 70 134,120 0 0 0.00% 0
23.10.04 11,080 290 196,117 0 0 0.00% 0
23.09.27 11,080 0 101,116 0 0 0.00% 0
23.09.26 11,210 130 118,800 0 0 0.00% 0
23.09.25 11,220 10 130,330 0 0 0.00% 0
23.09.22 11,170 50 198,130 0 0 0.00% 0
23.09.21 11,310 140 175,916 0 0 0.00% 0
23.09.20 11,310 0 124,003 0 0 0.00% 0
23.09.19 11,310 0 91,472 0 0 0.00% 0
23.09.18 11,340 30 147,424 0 0 0.00% 0
23.09.15 11,350 10 218,464 0 0 0.00% 0
23.09.14 11,320 30 150,194 0 0 0.00% 0
23.09.13 11,250 70 147,232 0 0 0.00% 0
23.09.12 11,250 0 141,222 0 0 0.00% 0
23.09.11 11,160 90 221,113 0 0 0.00% 0
23.09.08 10,880 280 273,283 0 0 0.00% 0
23.09.07 10,820 60 170,659 0 0 0.00% 0
23.09.06 10,880 60 213,685 0 0 0.00% 0
23.09.05 11,030 150 222,303 0 0 0.00% 0
23.09.04 10,910 120 176,350 0 0 0.00% 0
23.09.01 10,900 10 209,675 0 0 0.00% 0
23.08.31 10,900 0 194,613 0 0 0.00% 0
23.08.30 10,840 60 278,374 0 0 0.00% 0
23.08.29 10,660 180 280,383 0 0 0.00% 0
23.08.28 10,410 250 368,755 0 0 0.00% 0
23.08.25 10,480 70 322,070 0 0 0.00% 0
23.08.24 10,810 330 988,444 0 0 0.00% 0
23.08.23 10,960 150 1,222,814 0 0 0.00% 0
23.08.22 12,390 1,430 2,244,775 0 0 0.00% 0
23.08.21 12,400 10 8,122,277 0 0 0.00% 0
23.08.18 11,220 1,180 8,160,663 0 0 0.00% 0
23.08.17 11,220 0 54,446 0 0 0.00% 0
23.08.16 11,430 210 58,257 0 0 0.00% 0
23.08.14 11,510 80 33,911 0 0 0.00% 0
23.08.11 11,360 150 62,525 0 0 0.00% 0
23.08.10 11,310 50 50,738 0 0 0.00% 0
23.08.09 11,220 90 45,706 0 0 0.00% 0
23.08.08 11,230 10 53,071 0 0 0.00% 0
23.08.07 11,330 100 43,838 0 0 0.00% 0
23.08.04 11,340 10 68,400 0 0 0.00% 0
23.08.03 11,400 60 74,820 0 0 0.00% 0
23.08.02 11,760 360 83,582 0 0 0.00% 0
23.08.01 11,480 280 123,304 0 0 0.00% 0
23.07.31 11,160 320 118,479 0 0 0.00% 0
23.07.28 11,150 10 60,656 0 0 0.00% 0
23.07.27 10,780 370 96,606 0 0 0.00% 0
23.07.26 11,370 450 140,136 0 0 0.00% 0
23.07.25 11,550 180 84,461 0 0 0.00% 0
23.07.24 11,720 170 111,473 0 0 0.00% 0
23.07.21 11,700 20 56,267 0 0 0.00% 0
23.07.20 11,720 20 60,533 0 0 0.00% 0
23.07.19 11,710 10 64,267 0 0 0.00% 0
23.07.18 11,750 40 62,950 0 0 0.00% 0
23.07.17 11,800 50 79,178 0 0 0.00% 0
23.07.14 11,690 110 106,118 0 0 0.00% 0
23.07.13 11,850 160 180,887 0 0 0.00% 0
23.07.12 11,950 100 100,335 0 0 0.00% 0
23.07.11 11,870 80 79,874 0 0 0.00% 0
23.07.10 11,860 10 105,167 0 0 0.00% 0
23.07.07 12,030 170 113,919 0 0 0.00% 0
23.07.06 12,020 10 119,368 0 0 0.00% 0
23.07.05 12,100 80 89,280 0 0 0.00% 0
23.07.04 12,180 80 77,985 0 0 0.00% 0
23.07.03 11,900 280 101,878 0 0 0.00% 0
23.06.30 11,760 140 51,188 0 0 0.00% 0
23.06.29 11,960 200 57,939 0 0 0.00% 0
23.06.28 11,890 70 53,536 0 0 0.00% 0
23.06.27 11,870 20 29,505 0 0 0.00% 0
23.06.26 11,770 100 37,899 0 0 0.00% 0
23.06.23 11,970 200 139,474 0 0 0.00% 0
23.06.22 11,870 100 57,056 0 0 0.00% 0
23.06.21 11,970 100 99,346 0 0 0.00% 0
23.06.20 12,000 30 64,636 0 0 0.00% 0
23.06.19 12,000 0 27,088 0 0 0.00% 0
23.06.16 12,030 30 44,743 0 0 0.00% 0
23.06.15 12,160 130 66,241 0 0 0.00% 0
23.06.14 12,210 50 50,761 0 0 0.00% 0
23.06.13 12,200 10 34,798 0 0 0.00% 0
23.06.12 12,260 60 83,355 0 0 0.00% 0
23.06.09 12,500 240 152,832 0 0 0.00% 0
23.06.08 12,060 440 210,774 0 0 0.00% 0
23.06.07 12,200 140 72,470 0 0 0.00% 0
23.06.05 12,170 30 58,690 0 0 0.00% 0
23.06.02 12,020 150 118,339 0 0 0.00% 0
23.06.01 12,010 10 137,612 0 0 0.00% 0
23.05.31 12,120 110 127,363 0 0 0.00% 0
23.05.30 12,240 120 135,292 0 0 0.00% 0
23.05.26 12,640 400 216,660 0 0 0.00% 0
23.05.25 13,230 590 248,066 0 0 0.00% 0
23.05.24 13,580 350 83,954 0 0 0.00% 0
23.05.23 13,610 30 70,112 0 0 0.00% 0
23.05.22 13,430 180 90,776 0 0 0.00% 0
23.05.19 13,410 20 133,251 0 0 0.00% 0
23.05.18 12,770 640 251,422 0 0 0.00% 0
23.05.17 12,820 50 107,976 0 0 0.00% 0
23.05.16 12,780 40 151,467 0 0 0.00% 0
23.05.15 12,510 270 78,916 0 0 0.00% 0
23.05.12 12,910 400 60,737 0 0 0.00% 0
23.05.11 12,860 50 60,735 0 0 0.00% 0
23.05.10 12,790 70 52,109 0 0 0.00% 0
23.05.09 12,920 130 34,951 0 0 0.00% 0
23.05.08 12,660 260 69,625 0 0 0.00% 0
23.05.04 12,710 50 35,323 0 0 0.00% 0
23.05.03 12,770 60 38,957 0 0 0.00% 0
23.05.02 12,610 160 80,331 0 0 0.00% 0
23.04.28 12,480 130 80,291 0 0 0.00% 0
23.04.27 12,540 60 63,942 0 0 0.00% 0
23.04.26 12,450 90 49,905 0 0 0.00% 0
23.04.25 12,480 30 67,113 0 0 0.00% 0
23.04.24 12,460 20 99,045 0 0 0.00% 0
23.04.21 12,810 350 95,923 0 0 0.00% 0
23.04.20 12,710 60 50,211 0 0 0.00% 0
23.04.19 12,400 310 92,654 0 0 0.00% 0
23.04.18 12,420 20 59,281 0 0 0.00% 0
23.04.17 12,430 10 43,643 0 0 0.00% 0
23.04.14 12,360 80 84,615 0 0 0.00% 0
23.04.13 12,120 240 48,823 0 0 0.00% 0
23.04.12 11,970 150 94,937 0 0 0.00% 0
23.04.11 11,720 250 42,865 0 0 0.00% 0
23.04.10 11,820 100 50,956 0 0 0.00% 0
23.04.07 11,690 130 56,835 0 0 0.00% 0
23.04.06 11,940 250 72,794 0 0 0.00% 0
23.04.05 11,980 40 62,804 0 0 0.00% 0
23.04.04 11,900 80 47,086 0 0 0.00% 0
23.04.03 11,950 50 65,928 0 0 0.00% 0
23.03.31 11,880 70 62,330 0 0 0.00% 0
23.03.30 11,800 80 73,291 0 0 0.00% 0
23.03.29 11,890 90 40,339 0 0 0.00% 0
23.03.28 11,710 180 38,047 0 0 0.00% 0
23.03.27 11,850 140 81,727 0 0 0.00% 0
23.03.24 11,660 190 40,115 0 0 0.00% 0
23.03.23 11,770 110 63,289 0 0 0.00% 0
23.03.22 11,850 80 66,200 0 0 0.00% 0
23.03.21 11,940 90 59,890 0 0 0.00% 0
23.03.20 11,710 230 55,921 0 0 0.00% 0
23.03.17 11,850 140 124,572 0 0 0.00% 0
23.03.16 12,190 340 62,051 0 0 0.00% 0
23.03.15 12,110 80 63,260 0 0 0.00% 0
23.03.14 12,570 460 114,079 0 0 0.00% 0
23.03.13 13,070 500 96,087 0 0 0.00% 0
23.03.10 13,380 310 62,920 0 0 0.00% 0
23.03.09 13,170 210 94,477 0 0 0.00% 0
23.03.08 13,280 110 49,007 0 0 0.00% 0
23.03.07 13,290 10 76,731 0 0 0.00% 0
23.03.06 13,300 10 45,218 0 0 0.00% 0
23.03.03 13,420 120 39,824 0 0 0.00% 0
23.03.02 13,360 60 59,023 0 0 0.00% 0
23.02.28 13,160 200 48,754 0 0 0.00% 0
23.02.27 13,430 270 57,088 0 0 0.00% 0
23.02.24 13,500 70 36,188 0 0 0.00% 0
23.02.23 13,430 70 42,003 0 0 0.00% 0
23.02.22 13,580 150 46,974 0 0 0.00% 0
23.02.21 13,600 20 51,342 0 0 0.00% 0
23.02.20 13,480 120 58,417 0 0 0.00% 0
23.02.17 13,580 100 39,059 0 0 0.00% 0
23.02.16 13,380 200 73,160 0 0 0.00% 0
23.02.15 13,790 410 74,043 0 0 0.00% 0
23.02.14 13,700 90 65,833 0 0 0.00% 0
23.02.13 13,700 0 43,327 0 0 0.00% 0
23.02.10 13,670 30 44,397 0 0 0.00% 0
23.02.09 13,800 130 54,567 0 0 0.00% 0
23.02.08 13,660 140 64,374 0 0 0.00% 0
23.02.06 14,000 240 70,164 0 0 0.00% 0
23.02.03 13,500 500 262,322 0 0 0.00% 0
23.02.02 13,770 270 86,603 0 0 0.00% 0
23.02.01 13,440 330 138,108 0 0 0.00% 0
23.01.31 13,410 30 56,436 0 0 0.00% 0
23.01.30 13,480 70 50,526 0 0 0.00% 0
23.01.27 13,450 0 60,294 0 0 0.00% 0
23.01.25 13,500 60 36,346 0 0 0.00% 0
23.01.20 13,500 100 34,653 0 0 0.00% 0
23.01.19 13,600 50 45,276 0 0 0.00% 0
23.01.18 13,650 100 57,896 0 0 0.00% 0
23.01.17 13,550 50 42,835 0 0 0.00% 0
23.01.16 13,600 100 42,411 0 0 0.00% 0
23.01.13 13,500 0 64,176 0 0 0.00% 0
23.01.12 13,500 0 50,688 0 0 0.00% 0
23.01.11 13,500 50 37,236 0 0 0.00% 0
23.01.10 13,550 0 38,551 0 0 0.00% 0
23.01.09 13,550 500 63,748 0 0 0.00% 0
23.01.06 13,050 300 59,508 0 0 0.00% 0
23.01.05 13,350 150 111,231 0 0 0.00% 0
23.01.04 13,200 300 70,844 0 0 0.00% 0
23.01.03 13,500 400 131,660 0 0 0.00% 0
23.01.02 13,900 50 98,601 0 0 0.00% 0
22.12.29 13,950 150 118,508 0 0 0.00% 0
22.12.28 14,100 250 300,400 0 0 0.00% 0
22.12.27 13,850 50 175,048 0 0 0.00% 0
22.12.26 13,800 50 95,376 0 0 0.00% 0
22.12.23 13,750 100 101,875 0 0 0.00% 0
22.12.22 13,850 150 71,954 0 0 0.00% 0
22.12.21 13,700 50 92,245 0 0 0.00% 0
22.12.20 13,750 50 63,614 0 0 0.00% 0
22.12.19 13,800 0 26,159 0 0 0.00% 0
22.12.16 13,800 250 62,356 0 0 0.00% 0
22.12.15 13,550 150 39,853 0 0 0.00% 0
22.12.14 13,700 150 35,444 0 0 0.00% 0
22.12.13 13,550 300 124,706 0 0 0.00% 0
22.12.12 13,850 0 30,115 0 0 0.00% 0
22.12.09 13,850 100 42,243 0 0 0.00% 0
22.12.08 13,750 350 67,993 0 0 0.00% 0
22.12.07 14,100 400 116,500 0 0 0.00% 0
22.12.06 13,700 50 31,297 0 0 0.00% 0
22.12.05 13,750 250 74,474 0 0 0.00% 0
22.12.02 14,000 250 61,979 0 0 0.00% 0
22.12.01 14,250 100 87,404 0 0 0.00% 0
22.11.30 14,350 300 108,815 0 0 0.00% 0
22.11.29 14,050 400 67,768 0 0 0.00% 0
22.11.28 13,650 100 47,202 0 0 0.00% 0
22.11.25 13,550 200 71,125 0 0 0.00% 0
22.11.24 13,350 100 49,485 0 0 0.00% 0
22.11.23 13,450 550 99,359 0 0 0.00% 0
22.11.22 12,900 150 43,132 0 0 0.00% 0
22.11.21 12,750 50 37,402 0 0 0.00% 0
22.11.18 12,800 50 38,162 0 0 0.00% 0
22.11.17 12,850 50 38,901 0 0 0.00% 0
22.11.16 12,900 0 52,540 0 0 0.00% 0
22.11.15 12,900 100 41,961 0 0 0.00% 0
22.11.14 12,800 50 83,892 0 0 0.00% 0
22.11.11 12,750 300 85,080 0 0 0.00% 0
22.11.10 12,450 0 94,618 0 0 0.00% 0
22.11.09 12,450 0 106,748 0 0 0.00% 0
22.11.08 12,450 100 91,249 0 0 0.00% 0
22.11.07 12,350 150 153,263 0 0 0.00% 0
22.11.04 12,200 150 135,905 0 0 0.00% 0
22.11.03 12,050 650 319,242 0 0 0.00% 0
22.11.02 12,700 50 50,261 0 0 0.00% 0
22.11.01 12,650 200 53,533 0 0 0.00% 0
22.10.31 12,850 400 66,352 0 0 0.00% 0
22.10.28 12,450 0 47,433 0 0 0.00% 0
22.10.27 12,450 450 58,467 0 0 0.00% 0
22.10.26 12,000 250 36,030 0 0 0.00% 0
22.10.25 12,250 200 34,199 0 0 0.00% 0
22.10.24 12,450 100 61,694 0 0 0.00% 0
22.10.21 12,350 200 83,693 0 0 0.00% 0
22.10.20 12,150 150 59,840 0 0 0.00% 0
22.10.19 12,300 150 161,525 0 0 0.00% 0
22.10.18 12,450 550 99,715 0 0 0.00% 0
22.10.17 11,900 250 105,466 0 0 0.00% 0
22.10.14 12,150 550 72,107 0 0 0.00% 0
22.10.13 11,600 400 129,755 0 0 0.00% 0
22.10.12 12,000 0 60,539 0 0 0.00% 0
22.10.11 12,000 550 72,996 0 0 0.00% 0
22.10.07 12,550 50 53,968 0 0 0.00% 0
22.10.06 12,500 400 40,029 0 0 0.00% 0
22.10.05 12,100 450 89,485 0 0 0.00% 0
22.10.04 12,550 100 42,895 0 0 0.00% 0
22.09.30 12,450 50 91,746 0 0 0.00% 0
22.09.29 12,400 0 71,243 0 0 0.00% 0
22.09.28 12,400 250 91,403 0 0 0.00% 0
22.09.27 12,650 50 64,309 0 0 0.00% 0
22.09.26 12,600 600 91,025 0 0 0.00% 0
22.09.23 13,200 250 100,332 0 0 0.00% 0
22.09.22 13,450 100 113,997 0 0 0.00% 0
22.09.21 13,550 300 76,893 0 0 0.00% 0
22.09.20 13,850 100 86,409 0 0 0.00% 0
22.09.19 13,750 50 59,575 0 0 0.00% 0
22.09.16 13,800 0 62,516 0 0 0.00% 0
22.09.15 13,800 200 71,653 0 0 0.00% 0
22.09.14 14,000 250 95,349 0 0 0.00% 0
22.09.13 14,250 450 204,550 0 0 0.00% 0
22.09.08 13,800 550 877,243 0 0 0.00% 0
22.09.07 14,350 300 159,473 0 0 0.00% 0
22.09.06 14,650 550 272,284 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:36 더보기 >