기아

(000270)    I    코스피 운수장비 09.19 13:43
103,400 전일 100,500 고가 104,500 상한가 130,600 거래량
(주) 		1,272,849
2,900 2.89% 시가 101,500 저가 101,000 하한가 70,400 거래대금
(백만) 		130,686
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.13 99,100 1,400 1,039,986 586,138 162,232,285 40.57% 237,626,132
24.09.12 96,200 2,900 1,892,638 -686,334 161,646,147 40.43% 238,212,270
24.09.11 100,200 4,000 1,751,913 -177,514 162,332,481 40.60% 237,525,936
24.09.10 100,800 600 706,020 4,538 162,509,995 40.64% 237,348,422
24.09.09 100,000 800 660,496 -295,875 162,505,457 40.64% 237,352,960
24.09.06 100,700 700 1,120,892 -233,647 162,801,332 40.71% 237,057,085
24.09.05 100,200 500 1,099,090 -468,103 163,034,979 40.77% 236,823,438
24.09.04 102,200 2,000 1,388,579 163,503,082 163,503,082 40.89% 236,355,335
24.09.03 106,100 3,900 1,015,394 0 0 0.00% 0
24.09.02 106,100 0 1,011,196 0 0 0.00% 0
24.08.30 106,600 500 3,265,256 0 0 0.00% 0
24.08.29 104,600 2,000 1,608,375 0 0 0.00% 0
24.08.28 101,800 2,800 813,288 0 0 0.00% 0
24.08.27 102,800 1,000 649,634 0 0 0.00% 0
24.08.26 104,000 1,200 510,694 0 0 0.00% 0
24.08.23 102,400 1,600 663,118 0 0 0.00% 0
24.08.22 103,000 600 455,930 0 0 0.00% 0
24.08.21 103,400 400 558,523 0 0 0.00% 0
24.08.20 103,200 200 889,688 0 0 0.00% 0
24.08.19 105,900 2,700 794,190 0 0 0.00% 0
24.08.16 102,300 3,600 1,402,814 0 0 0.00% 0
24.08.14 102,800 500 689,409 0 0 0.00% 0
24.08.13 102,100 700 720,716 0 0 0.00% 0
24.08.12 101,900 200 633,464 0 0 0.00% 0
24.08.09 101,600 300 966,000 0 0 0.00% 0
24.08.08 101,600 0 1,064,789 0 0 0.00% 0
24.08.07 102,700 1,100 1,462,870 0 0 0.00% 0
24.08.06 96,300 6,400 1,847,414 0 0 0.00% 0
24.08.05 107,100 10,800 2,443,176 0 0 0.00% 0
24.08.02 112,100 5,000 1,323,802 0 0 0.00% 0
24.08.01 112,100 0 607,918 0 0 0.00% 0
24.07.31 111,600 500 818,813 0 0 0.00% 0
24.07.30 113,700 2,100 755,761 0 0 0.00% 0
24.07.29 112,100 1,600 1,172,571 0 0 0.00% 0
24.07.26 115,000 2,900 1,558,401 0 0 0.00% 0
24.07.25 118,400 3,400 1,071,208 0 0 0.00% 0
24.07.24 120,500 2,100 683,842 0 0 0.00% 0
24.07.23 115,900 4,600 1,189,103 0 0 0.00% 0
24.07.22 116,300 400 963,639 0 0 0.00% 0
24.07.19 119,900 3,600 1,365,385 0 0 0.00% 0
24.07.18 121,000 1,100 859,901 0 0 0.00% 0
24.07.17 122,900 1,900 931,723 0 0 0.00% 0
24.07.16 120,000 2,900 872,801 0 0 0.00% 0
24.07.15 121,300 1,300 659,590 0 0 0.00% 0
24.07.12 122,300 1,000 860,638 0 0 0.00% 0
24.07.11 122,000 300 991,821 0 0 0.00% 0
24.07.10 122,500 500 1,112,348 0 0 0.00% 0
24.07.09 124,200 1,700 1,612,303 0 0 0.00% 0
24.07.08 126,300 2,100 986,573 0 0 0.00% 0
24.07.05 125,600 700 801,649 0 0 0.00% 0
24.07.04 123,700 1,900 790,106 0 0 0.00% 0
24.07.03 123,600 100 1,026,136 0 0 0.00% 0
24.07.02 128,600 5,000 1,361,832 0 0 0.00% 0
24.07.01 129,300 700 652,882 0 0 0.00% 0
24.06.28 131,500 2,200 999,225 0 0 0.00% 0
24.06.27 130,800 700 895,764 0 0 0.00% 0
24.06.26 129,000 1,800 1,214,829 0 0 0.00% 0
24.06.25 128,300 700 1,092,322 0 0 0.00% 0
24.06.24 127,900 400 699,947 0 0 0.00% 0
24.06.21 130,600 2,700 1,580,664 0 0 0.00% 0
24.06.20 132,300 1,700 1,105,553 0 0 0.00% 0
24.06.19 131,000 1,300 1,597,080 0 0 0.00% 0
24.06.18 129,100 1,900 2,624,053 0 0 0.00% 0
24.06.17 122,700 6,400 2,639,644 0 0 0.00% 0
24.06.14 121,700 1,000 1,256,840 0 0 0.00% 0
24.06.13 122,500 800 2,179,495 0 0 0.00% 0
24.06.12 122,000 500 964,478 0 0 0.00% 0
24.06.11 121,400 600 1,209,480 0 0 0.00% 0
24.06.10 121,100 300 962,712 0 0 0.00% 0
24.06.07 119,500 1,600 973,464 0 0 0.00% 0
24.06.05 119,000 500 1,064,338 0 0 0.00% 0
24.06.04 120,700 1,700 817,152 0 0 0.00% 0
24.06.03 117,700 3,000 900,887 0 0 0.00% 0
24.05.31 117,700 0 1,809,311 0 0 0.00% 0
24.05.30 122,000 4,300 1,086,907 0 0 0.00% 0
24.05.29 122,400 400 1,257,669 0 0 0.00% 0
24.05.28 122,500 100 1,088,958 0 0 0.00% 0
24.05.27 120,000 2,500 1,629,906 0 0 0.00% 0
24.05.24 120,500 500 1,456,900 0 0 0.00% 0
24.05.23 118,900 1,600 1,743,076 0 0 0.00% 0
24.05.22 114,400 4,500 2,235,288 0 0 0.00% 0
24.05.21 114,900 500 625,601 0 0 0.00% 0
24.05.20 112,700 2,200 847,177 0 0 0.00% 0
24.05.17 114,700 2,000 1,065,782 0 0 0.00% 0
24.05.16 113,900 800 957,767 0 0 0.00% 0
24.05.14 114,300 400 775,291 0 0 0.00% 0
24.05.13 114,100 200 928,781 0 0 0.00% 0
24.05.10 111,700 2,400 1,379,227 0 0 0.00% 0
24.05.09 116,000 4,300 1,745,575 0 0 0.00% 0
24.05.08 115,700 300 784,817 0 0 0.00% 0
24.05.07 113,900 1,800 1,198,984 0 0 0.00% 0
24.05.03 119,600 5,700 1,767,388 0 0 0.00% 0
24.05.02 118,000 1,600 1,184,663 0 0 0.00% 0
24.04.30 118,300 300 1,240,743 0 0 0.00% 0
24.04.29 118,200 100 1,811,485 0 0 0.00% 0
24.04.26 116,600 1,600 2,673,913 0 0 0.00% 0
24.04.25 116,200 400 1,702,212 0 0 0.00% 0
24.04.24 115,900 300 1,169,639 0 0 0.00% 0
24.04.23 115,100 800 1,366,600 0 0 0.00% 0
24.04.22 110,400 4,700 1,907,810 0 0 0.00% 0
24.04.19 112,200 1,800 2,096,512 0 0 0.00% 0
24.04.18 113,100 900 1,641,825 0 0 0.00% 0
24.04.17 114,700 1,600 1,556,233 0 0 0.00% 0
24.04.16 114,600 100 1,978,080 0 0 0.00% 0
24.04.15 109,800 4,800 2,432,463 0 0 0.00% 0
24.04.12 111,700 1,900 1,217,151 0 0 0.00% 0
24.04.11 108,000 3,700 2,204,601 0 0 0.00% 0
24.04.09 108,500 500 1,642,674 0 0 0.00% 0
24.04.08 105,000 3,500 2,058,897 0 0 0.00% 0
24.04.05 106,700 1,700 1,767,944 0 0 0.00% 0
24.04.04 101,800 4,900 1,992,649 0 0 0.00% 0
24.04.03 104,700 2,900 1,653,858 0 0 0.00% 0
24.04.02 108,700 4,000 2,412,628 0 0 0.00% 0
24.04.01 110,200 1,500 1,104,224 0 0 0.00% 0
24.03.29 112,000 1,800 1,293,876 0 0 0.00% 0
24.03.28 113,600 1,600 1,241,295 0 0 0.00% 0
24.03.27 114,400 800 1,248,493 0 0 0.00% 0
24.03.26 111,500 2,900 2,007,663 0 0 0.00% 0
24.03.25 112,900 1,400 1,533,759 0 0 0.00% 0
24.03.22 115,700 2,800 2,791,091 0 0 0.00% 0
24.03.21 115,700 0 2,767,095 0 0 0.00% 0
24.03.20 118,900 3,200 2,360,006 0 0 0.00% 0
24.03.19 128,000 9,100 3,356,041 0 0 0.00% 0
24.03.18 125,000 3,000 1,474,714 0 0 0.00% 0
24.03.15 128,500 3,500 2,150,212 0 0 0.00% 0
24.03.14 125,900 2,600 1,890,147 0 0 0.00% 0
24.03.13 126,100 200 1,390,058 0 0 0.00% 0
24.03.12 126,200 100 1,074,953 0 0 0.00% 0
24.03.11 128,400 2,200 1,877,477 0 0 0.00% 0
24.03.08 126,100 2,300 2,304,019 0 0 0.00% 0
24.03.07 127,000 900 1,840,047 0 0 0.00% 0
24.03.06 123,000 4,000 2,507,468 0 0 0.00% 0
24.03.05 125,600 2,600 2,763,846 0 0 0.00% 0
24.03.04 124,500 1,100 2,994,314 0 0 0.00% 0
24.02.29 117,700 6,800 5,826,420 0 0 0.00% 0
24.02.28 112,600 5,100 1,825,516 0 0 0.00% 0
24.02.27 114,600 2,000 2,019,517 0 0 0.00% 0
24.02.26 118,400 3,800 2,729,977 0 0 0.00% 0
24.02.23 119,300 900 2,232,185 0 0 0.00% 0
24.02.22 116,800 2,500 3,142,672 0 0 0.00% 0
24.02.21 116,100 700 1,833,829 0 0 0.00% 0
24.02.20 117,600 1,500 1,894,238 0 0 0.00% 0
24.02.19 115,800 1,800 1,743,139 0 0 0.00% 0
24.02.16 113,500 2,300 2,108,020 0 0 0.00% 0
24.02.15 117,600 4,100 2,500,468 0 0 0.00% 0
24.02.14 117,200 400 1,513,636 0 0 0.00% 0
24.02.13 113,200 4,000 3,352,979 0 0 0.00% 0
24.02.08 114,700 1,500 2,763,157 0 0 0.00% 0
24.02.07 111,600 3,100 4,505,830 0 0 0.00% 0
24.02.06 118,300 6,700 5,130,953 0 0 0.00% 0
24.02.05 119,500 1,200 6,685,943 0 0 0.00% 0
24.02.02 106,300 13,200 8,380,776 0 0 0.00% 0
24.02.01 102,900 3,400 3,722,387 0 0 0.00% 0
24.01.31 98,000 4,900 3,733,836 0 0 0.00% 0
24.01.30 99,900 1,900 3,444,950 0 0 0.00% 0
24.01.29 94,400 5,500 3,179,704 0 0 0.00% 0
24.01.26 93,000 1,400 2,374,535 0 0 0.00% 0
24.01.25 87,900 5,100 3,314,158 0 0 0.00% 0
24.01.24 87,900 0 862,072 0 0 0.00% 0
24.01.23 87,200 700 868,424 0 0 0.00% 0
24.01.22 87,600 400 1,051,306 0 0 0.00% 0
24.01.19 87,300 300 826,781 0 0 0.00% 0
24.01.18 87,900 600 832,376 0 0 0.00% 0
24.01.17 89,800 1,900 943,969 0 0 0.00% 0
24.01.16 90,900 1,100 634,292 0 0 0.00% 0
24.01.15 88,300 2,600 951,727 0 0 0.00% 0
24.01.12 89,700 1,400 909,406 0 0 0.00% 0
24.01.11 90,500 800 1,344,141 0 0 0.00% 0
24.01.10 89,100 1,400 1,116,586 0 0 0.00% 0
24.01.09 88,900 200 1,376,848 0 0 0.00% 0
24.01.08 91,600 2,700 1,379,589 0 0 0.00% 0
24.01.05 92,900 1,300 1,097,595 0 0 0.00% 0
24.01.04 93,800 900 1,510,808 0 0 0.00% 0
24.01.03 97,600 3,800 1,679,614 0 0 0.00% 0
24.01.02 100,000 2,400 1,334,886 0 0 0.00% 0
23.12.28 97,000 3,000 2,058,738 0 0 0.00% 0
23.12.27 96,300 700 1,035,212 0 0 0.00% 0
23.12.26 95,600 700 1,033,946 0 0 0.00% 0
23.12.22 95,400 200 1,211,720 0 0 0.00% 0
23.12.21 95,000 400 2,465,761 0 0 0.00% 0
23.12.20 89,300 5,700 2,996,978 0 0 0.00% 0
23.12.19 89,400 100 625,189 0 0 0.00% 0
23.12.18 89,300 100 902,636 0 0 0.00% 0
23.12.15 87,200 2,100 1,953,848 0 0 0.00% 0
23.12.14 87,400 200 1,457,632 0 0 0.00% 0
23.12.13 87,400 0 590,588 0 0 0.00% 0
23.12.12 87,100 300 1,080,894 0 0 0.00% 0
23.12.11 86,400 700 774,151 0 0 0.00% 0
23.12.08 85,100 1,300 830,391 0 0 0.00% 0
23.12.07 84,500 600 674,453 0 0 0.00% 0
23.12.06 84,100 400 763,607 0 0 0.00% 0
23.12.05 84,100 0 569,206 0 0 0.00% 0
23.12.04 85,800 1,700 863,985 0 0 0.00% 0
23.12.01 85,900 100 692,097 0 0 0.00% 0
23.11.30 86,000 100 1,639,195 0 0 0.00% 0
23.11.29 84,600 1,400 1,271,776 0 0 0.00% 0
23.11.28 84,100 500 742,839 0 0 0.00% 0
23.11.27 84,200 100 484,107 0 0 0.00% 0
23.11.24 84,500 300 538,309 0 0 0.00% 0
23.11.23 83,100 1,400 631,347 0 0 0.00% 0
23.11.22 83,600 500 726,366 0 0 0.00% 0
23.11.21 84,400 800 869,062 0 0 0.00% 0
23.11.20 85,200 800 911,664 0 0 0.00% 0
23.11.17 84,500 700 1,212,383 0 0 0.00% 0
23.11.16 81,500 2,700 1,770,021 0 0 0.00% 0
23.11.15 78,200 3,300 2,142,820 0 0 0.00% 0
23.11.14 77,000 1,200 1,027,738 0 0 0.00% 0
23.11.13 77,000 0 512,807 0 0 0.00% 0
23.11.10 77,500 500 651,452 0 0 0.00% 0
23.11.09 77,000 500 834,287 0 0 0.00% 0
23.11.08 77,500 500 1,030,677 0 0 0.00% 0
23.11.07 79,000 1,500 1,271,996 0 0 0.00% 0
23.11.06 77,600 1,400 2,012,172 0 0 0.00% 0
23.11.03 78,500 900 1,256,656 0 0 0.00% 0
23.11.02 77,400 1,100 1,355,214 0 0 0.00% 0
23.11.01 76,900 500 747,954 0 0 0.00% 0
23.10.31 78,100 1,200 1,035,706 0 0 0.00% 0
23.10.30 79,700 1,600 1,207,311 0 0 0.00% 0
23.10.27 81,000 1,300 1,108,910 0 0 0.00% 0
23.10.26 82,000 1,000 1,067,902 0 0 0.00% 0
23.10.25 82,100 100 604,433 0 0 0.00% 0
23.10.24 83,000 900 824,289 0 0 0.00% 0
23.10.23 81,700 1,300 814,876 0 0 0.00% 0
23.10.20 84,100 2,400 1,191,842 0 0 0.00% 0
23.10.19 83,900 200 1,036,170 0 0 0.00% 0
23.10.18 82,300 1,600 1,031,580 0 0 0.00% 0
23.10.17 83,900 1,600 1,044,789 0 0 0.00% 0
23.10.16 84,200 300 948,507 0 0 0.00% 0
23.10.13 84,500 300 879,260 0 0 0.00% 0
23.10.12 84,500 0 840,127 0 0 0.00% 0
23.10.11 84,100 400 1,333,033 0 0 0.00% 0
23.10.10 85,200 1,100 2,040,581 0 0 0.00% 0
23.10.06 83,500 1,700 1,512,176 0 0 0.00% 0
23.10.05 81,900 1,600 1,477,830 0 0 0.00% 0
23.10.04 81,400 500 1,696,905 0 0 0.00% 0
23.09.27 80,900 500 795,276 0 0 0.00% 0
23.09.26 82,100 1,200 796,274 0 0 0.00% 0
23.09.25 80,200 1,900 1,160,935 0 0 0.00% 0
23.09.22 79,800 400 581,991 0 0 0.00% 0
23.09.21 81,400 1,600 647,619 0 0 0.00% 0
23.09.20 79,400 2,000 1,420,230 0 0 0.00% 0
23.09.19 79,400 0 619,202 0 0 0.00% 0
23.09.18 80,100 700 568,754 0 0 0.00% 0
23.09.15 79,200 900 1,389,952 0 0 0.00% 0
23.09.14 78,500 700 766,482 0 0 0.00% 0
23.09.13 77,700 800 910,379 0 0 0.00% 0
23.09.12 77,600 100 576,646 0 0 0.00% 0
23.09.11 77,800 200 460,519 0 0 0.00% 0
23.09.08 78,300 500 468,188 0 0 0.00% 0
23.09.07 78,900 600 709,769 0 0 0.00% 0
23.09.06 79,100 200 691,601 0 0 0.00% 0
23.09.05 80,000 900 619,372 0 0 0.00% 0
23.09.04 79,700 300 611,205 0 0 0.00% 0
23.09.01 80,200 500 426,444 0 0 0.00% 0
23.08.31 80,400 200 1,218,142 0 0 0.00% 0
23.08.30 80,200 200 629,229 0 0 0.00% 0
23.08.29 78,300 1,900 1,063,925 0 0 0.00% 0
23.08.28 78,100 200 462,434 0 0 0.00% 0
23.08.25 78,800 700 646,994 0 0 0.00% 0
23.08.24 78,700 100 729,503 0 0 0.00% 0
23.08.23 78,800 100 539,724 0 0 0.00% 0
23.08.22 78,100 700 561,789 0 0 0.00% 0
23.08.21 78,400 300 480,258 0 0 0.00% 0
23.08.18 78,400 0 611,259 0 0 0.00% 0
23.08.17 78,000 400 1,081,685 0 0 0.00% 0
23.08.16 78,700 700 698,579 0 0 0.00% 0
23.08.14 80,300 1,600 870,913 0 0 0.00% 0
23.08.11 78,900 1,400 1,282,495 0 0 0.00% 0
23.08.10 78,900 0 1,047,209 0 0 0.00% 0
23.08.09 78,300 600 943,947 0 0 0.00% 0
23.08.08 77,600 700 1,512,712 0 0 0.00% 0
23.08.07 80,600 3,000 2,247,239 0 0 0.00% 0
23.08.04 80,700 100 598,324 0 0 0.00% 0
23.08.03 80,000 700 983,118 0 0 0.00% 0
23.08.02 83,300 3,300 2,135,766 0 0 0.00% 0
23.08.01 82,700 600 1,120,966 0 0 0.00% 0
23.07.31 84,200 1,500 1,121,529 0 0 0.00% 0
23.07.28 83,100 1,100 1,828,193 0 0 0.00% 0
23.07.27 82,600 500 1,842,551 0 0 0.00% 0
23.07.26 84,600 1,900 1,317,373 0 0 0.00% 0
23.07.25 83,500 1,100 1,088,176 0 0 0.00% 0
23.07.24 84,500 1,000 963,831 0 0 0.00% 0
23.07.21 84,300 200 766,057 0 0 0.00% 0
23.07.20 86,000 1,700 1,034,574 0 0 0.00% 0
23.07.19 85,900 100 705,071 0 0 0.00% 0
23.07.18 86,600 700 930,906 0 0 0.00% 0
23.07.17 88,700 2,100 963,764 0 0 0.00% 0
23.07.14 87,500 1,200 1,205,339 0 0 0.00% 0
23.07.13 88,400 900 985,538 0 0 0.00% 0
23.07.12 88,500 100 795,615 0 0 0.00% 0
23.07.11 87,500 1,000 799,859 0 0 0.00% 0
23.07.10 87,900 400 857,284 0 0 0.00% 0
23.07.07 89,000 1,100 978,050 0 0 0.00% 0
23.07.06 88,100 900 1,391,948 0 0 0.00% 0
23.07.05 88,900 800 934,022 0 0 0.00% 0
23.07.04 88,500 400 959,748 0 0 0.00% 0
23.07.03 88,500 0 944,286 0 0 0.00% 0
23.06.30 86,000 2,500 1,871,212 0 0 0.00% 0
23.06.29 86,400 400 757,860 0 0 0.00% 0
23.06.28 86,200 200 949,801 0 0 0.00% 0
23.06.27 85,500 700 1,035,454 0 0 0.00% 0
23.06.26 83,400 2,100 1,326,698 0 0 0.00% 0
23.06.23 83,400 0 755,378 0 0 0.00% 0
23.06.22 83,900 500 759,388 0 0 0.00% 0
23.06.21 81,700 2,200 1,631,416 0 0 0.00% 0
23.06.20 82,300 600 695,343 0 0 0.00% 0
23.06.19 81,600 700 588,784 0 0 0.00% 0
23.06.16 82,300 700 1,379,796 0 0 0.00% 0
23.06.15 83,000 700 970,357 0 0 0.00% 0
23.06.14 82,300 700 1,325,801 0 0 0.00% 0
23.06.13 81,600 700 1,000,473 0 0 0.00% 0
23.06.12 82,900 1,300 1,065,226 0 0 0.00% 0
23.06.09 81,400 1,500 1,415,406 0 0 0.00% 0
23.06.08 82,000 600 2,343,680 0 0 0.00% 0
23.06.07 86,200 4,200 3,824,918 0 0 0.00% 0
23.06.05 85,200 1,000 672,253 0 0 0.00% 0
23.06.02 84,200 1,000 887,930 0 0 0.00% 0
23.06.01 85,900 1,700 1,352,306 0 0 0.00% 0
23.05.31 85,600 300 1,491,852 0 0 0.00% 0
23.05.30 87,400 1,800 1,331,448 0 0 0.00% 0
23.05.26 87,100 300 843,426 0 0 0.00% 0
23.05.25 89,100 2,000 1,334,584 0 0 0.00% 0
23.05.24 88,700 400 603,349 0 0 0.00% 0
23.05.23 88,800 100 779,752 0 0 0.00% 0
23.05.22 88,700 100 961,692 0 0 0.00% 0
23.05.19 89,900 1,200 1,119,789 0 0 0.00% 0
23.05.18 88,100 1,800 1,379,095 0 0 0.00% 0
23.05.17 87,300 800 1,073,252 0 0 0.00% 0
23.05.16 90,000 2,700 1,846,799 0 0 0.00% 0
23.05.15 89,400 600 1,052,231 0 0 0.00% 0
23.05.12 90,100 700 1,129,947 0 0 0.00% 0
23.05.11 90,000 100 2,241,851 0 0 0.00% 0
23.05.10 87,600 2,400 2,756,062 0 0 0.00% 0
23.05.09 87,100 500 1,230,130 0 0 0.00% 0
23.05.08 85,900 1,200 1,090,631 0 0 0.00% 0
23.05.04 86,500 600 642,766 0 0 0.00% 0
23.05.03 86,900 400 847,024 0 0 0.00% 0
23.05.02 84,500 2,400 1,296,685 0 0 0.00% 0
23.04.28 86,600 2,100 1,634,549 0 0 0.00% 0
23.04.27 85,700 900 1,886,192 0 0 0.00% 0
23.04.26 86,600 900 3,290,860 0 0 0.00% 0
23.04.25 84,700 1,900 2,392,948 0 0 0.00% 0
23.04.24 83,300 1,400 934,523 0 0 0.00% 0
23.04.21 84,100 800 941,500 0 0 0.00% 0
23.04.20 85,400 1,500 999,145 0 0 0.00% 0
23.04.19 82,700 2,700 1,729,542 0 0 0.00% 0
23.04.18 84,500 1,800 2,118,993 0 0 0.00% 0
23.04.17 85,300 800 1,112,464 0 0 0.00% 0
23.04.14 86,600 1,400 935,635 0 0 0.00% 0
23.04.13 86,100 500 1,285,188 0 0 0.00% 0
23.04.12 85,000 1,100 2,427,501 0 0 0.00% 0
23.04.11 81,000 4,000 3,273,715 0 0 0.00% 0
23.04.10 80,100 900 1,007,036 0 0 0.00% 0
23.04.07 81,000 900 1,031,917 0 0 0.00% 0
23.04.06 81,300 300 1,358,579 0 0 0.00% 0
23.04.05 80,100 1,200 1,009,325 0 0 0.00% 0
23.04.04 81,200 1,100 1,005,833 0 0 0.00% 0
23.04.03 81,000 200 794,521 0 0 0.00% 0
23.03.31 79,400 1,600 1,568,841 0 0 0.00% 0
23.03.30 79,500 100 1,029,650 0 0 0.00% 0
23.03.29 76,900 2,600 1,449,806 0 0 0.00% 0
23.03.28 76,000 900 760,492 0 0 0.00% 0
23.03.27 77,600 1,600 1,629,600 0 0 0.00% 0
23.03.24 78,400 800 1,256,931 0 0 0.00% 0
23.03.23 78,900 500 1,279,409 0 0 0.00% 0
23.03.22 77,700 1,200 961,809 0 0 0.00% 0
23.03.21 78,000 300 963,852 0 0 0.00% 0
23.03.20 80,200 2,200 984,455 0 0 0.00% 0
23.03.17 79,100 1,100 1,447,047 0 0 0.00% 0
23.03.16 79,600 500 1,094,896 0 0 0.00% 0
23.03.15 76,300 3,300 1,750,803 0 0 0.00% 0
23.03.14 78,800 2,500 1,362,025 0 0 0.00% 0
23.03.13 78,000 800 1,193,064 0 0 0.00% 0
23.03.10 78,100 100 848,780 0 0 0.00% 0
23.03.09 78,900 800 1,311,950 0 0 0.00% 0
23.03.08 77,600 1,300 1,286,926 0 0 0.00% 0
23.03.07 78,500 900 988,891 0 0 0.00% 0
23.03.06 78,200 300 1,201,606 0 0 0.00% 0
23.03.03 77,800 400 1,146,065 0 0 0.00% 0
23.03.02 75,300 2,500 1,908,569 0 0 0.00% 0
23.02.28 76,000 700 1,605,846 0 0 0.00% 0
23.02.27 75,300 700 958,476 0 0 0.00% 0
23.02.24 76,400 1,100 973,307 0 0 0.00% 0
23.02.23 74,500 1,900 1,438,361 0 0 0.00% 0
23.02.22 76,600 2,100 1,275,109 0 0 0.00% 0
23.02.21 76,300 300 790,672 0 0 0.00% 0
23.02.20 76,400 100 844,878 0 0 0.00% 0
23.02.17 76,500 100 1,099,325 0 0 0.00% 0
23.02.16 72,600 3,900 2,204,172 0 0 0.00% 0
23.02.15 73,500 900 1,070,697 0 0 0.00% 0
23.02.14 73,200 300 1,147,642 0 0 0.00% 0
23.02.13 72,400 800 1,439,951 0 0 0.00% 0
23.02.10 71,700 700 1,065,162 0 0 0.00% 0
23.02.09 71,500 200 1,068,856 0 0 0.00% 0
23.02.08 71,300 200 1,151,160 0 0 0.00% 0
23.02.06 71,200 700 1,320,878 0 0 0.00% 0
23.02.03 69,700 1,500 2,205,151 0 0 0.00% 0
23.02.02 69,500 200 1,924,026 0 0 0.00% 0
23.02.01 66,800 2,700 1,847,590 0 0 0.00% 0
23.01.31 68,600 1,800 1,878,974 0 0 0.00% 0
23.01.30 68,700 100 2,279,779 0 0 0.00% 0
23.01.27 69,300 500 3,345,004 0 0 0.00% 0
23.01.25 64,300 700 729,575 0 0 0.00% 0
23.01.20 64,300 0 574,744 0 0 0.00% 0
23.01.19 64,300 400 644,579 0 0 0.00% 0
23.01.18 64,700 300 1,044,133 0 0 0.00% 0
23.01.17 65,000 400 1,127,634 0 0 0.00% 0
23.01.16 64,600 700 1,202,348 0 0 0.00% 0
23.01.13 65,300 1,400 1,611,359 0 0 0.00% 0
23.01.12 63,900 300 1,374,463 0 0 0.00% 0
23.01.11 64,200 300 947,231 0 0 0.00% 0
23.01.10 63,900 200 920,688 0 0 0.00% 0
23.01.09 64,100 2,600 2,081,818 0 0 0.00% 0
23.01.06 61,500 400 1,687,827 0 0 0.00% 0
23.01.05 61,100 900 1,591,393 0 0 0.00% 0
23.01.04 62,000 400 1,051,604 0 0 0.00% 0
23.01.03 62,400 900 1,238,318 0 0 0.00% 0
23.01.02 61,500 2,200 1,548,935 0 0 0.00% 0
22.12.29 59,300 1,600 1,172,767 0 0 0.00% 0
22.12.28 60,900 3,200 1,834,051 0 0 0.00% 0
22.12.27 64,100 400 1,200,679 0 0 0.00% 0
22.12.26 63,700 1,000 856,734 0 0 0.00% 0
22.12.23 62,700 800 772,642 0 0 0.00% 0
22.12.22 63,500 1,500 1,004,592 0 0 0.00% 0
22.12.21 62,000 400 810,736 0 0 0.00% 0
22.12.20 62,400 0 1,458,403 0 0 0.00% 0
22.12.19 62,400 1,700 1,296,891 0 0 0.00% 0
22.12.16 64,100 0 1,126,438 0 0 0.00% 0
22.12.15 64,100 0 878,566 0 0 0.00% 0
22.12.14 64,100 1,600 1,960,769 0 0 0.00% 0
22.12.13 62,500 2,600 3,121,687 0 0 0.00% 0
22.12.12 65,100 100 687,218 0 0 0.00% 0
22.12.09 65,200 500 1,011,844 0 0 0.00% 0
22.12.08 64,700 300 1,271,219 0 0 0.00% 0
22.12.07 65,000 100 743,679 0 0 0.00% 0
22.12.06 65,100 500 825,203 0 0 0.00% 0
22.12.05 65,600 900 1,148,365 0 0 0.00% 0
22.12.02 66,500 2,100 1,451,053 0 0 0.00% 0
22.12.01 68,600 0 1,086,698 0 0 0.00% 0
22.11.30 68,600 1,300 1,970,987 0 0 0.00% 0
22.11.29 67,300 1,900 1,411,202 0 0 0.00% 0
22.11.28 65,400 0 812,308 0 0 0.00% 0
22.11.25 65,400 500 738,533 0 0 0.00% 0
22.11.24 65,900 400 815,880 0 0 0.00% 0
22.11.23 66,300 1,100 1,166,893 0 0 0.00% 0
22.11.22 65,200 0 987,141 0 0 0.00% 0
22.11.21 65,200 800 1,375,558 0 0 0.00% 0
22.11.18 66,000 300 1,278,122 0 0 0.00% 0
22.11.17 66,300 1,500 1,549,193 0 0 0.00% 0
22.11.16 67,800 700 1,189,821 0 0 0.00% 0
22.11.15 68,500 1,400 1,829,393 0 0 0.00% 0
22.11.14 69,900 1,900 2,220,166 0 0 0.00% 0
22.11.11 68,000 1,400 1,727,900 0 0 0.00% 0
22.11.10 66,600 800 1,560,538 0 0 0.00% 0
22.11.09 67,400 100 1,568,122 0 0 0.00% 0
22.11.08 67,500 400 1,594,999 0 0 0.00% 0
22.11.07 67,100 1,800 1,737,259 0 0 0.00% 0
22.11.04 65,300 800 1,147,845 0 0 0.00% 0
22.11.03 64,500 1,700 2,192,426 0 0 0.00% 0
22.11.02 66,200 100 1,433,887 0 0 0.00% 0
22.11.01 66,300 0 1,115,507 0 0 0.00% 0
22.10.31 66,300 100 1,086,997 0 0 0.00% 0
22.10.28 66,200 200 1,330,594 0 0 0.00% 0
22.10.27 66,000 500 1,192,464 0 0 0.00% 0
22.10.26 65,500 800 1,992,922 0 0 0.00% 0
22.10.25 66,300 1,000 2,080,083 0 0 0.00% 0
22.10.24 65,300 2,600 2,361,978 0 0 0.00% 0
22.10.21 67,900 500 870,846 0 0 0.00% 0
22.10.20 68,400 600 1,273,562 0 0 0.00% 0
22.10.19 69,000 100 1,963,016 0 0 0.00% 0
22.10.18 69,100 400 1,916,863 0 0 0.00% 0
22.10.17 68,700 300 1,036,388 0 0 0.00% 0
22.10.14 69,000 700 1,086,325 0 0 0.00% 0
22.10.13 68,300 100 1,361,199 0 0 0.00% 0
22.10.12 68,200 800 1,359,615 0 0 0.00% 0
22.10.11 67,400 3,600 2,108,101 0 0 0.00% 0
22.10.07 71,000 500 1,458,161 0 0 0.00% 0
22.10.06 71,500 400 1,587,373 0 0 0.00% 0
22.10.05 71,100 1,700 2,170,561 0 0 0.00% 0
22.10.04 72,800 900 1,061,016 0 0 0.00% 0
22.09.30 71,900 2,600 1,400,931 0 0 0.00% 0
22.09.29 74,500 600 1,189,442 0 0 0.00% 0
22.09.28 73,900 2,600 1,331,903 0 0 0.00% 0
22.09.27 76,500 1,700 992,152 0 0 0.00% 0
22.09.26 74,800 2,800 1,056,001 0 0 0.00% 0
22.09.23 77,600 1,600 686,516 0 0 0.00% 0
22.09.22 79,200 500 807,799 0 0 0.00% 0
22.09.21 79,700 700 721,083 0 0 0.00% 0
22.09.20 80,400 400 702,213 0 0 0.00% 0
22.09.19 80,800 300 676,114 0 0 0.00% 0
22.09.16 81,100 1,100 1,358,942 0 0 0.00% 0
22.09.15 80,000 300 799,235 0 0 0.00% 0
22.09.14 80,300 1,000 1,081,881 0 0 0.00% 0
22.09.13 81,300 400 1,465,046 0 0 0.00% 0
22.09.08 80,900 1,400 1,386,173 0 0 0.00% 0
22.09.07 82,300 900 1,524,189 0 0 0.00% 0
22.09.06 81,400 400 622,838 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.19 14:04 더보기 >