CR홀딩스

(000480)    I    코스피 비금속광물 11.21 15:32
5,660 전일 5,620 고가 5,680 상한가 7,350 거래량
(주)
5,258
40 0.71% 시가 5,630 저가 5,620 하한가 3,970 거래대금
(백만)
30
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 5,620 40 5,258 -348 501,819 1.07% 46,388,671
24.11.20 5,640 20 7,867 -513 502,167 1.07% 46,388,323
24.11.19 5,640 0 6,218 -142 502,680 1.07% 46,387,810
24.11.18 5,630 10 10,329 -763 502,822 1.07% 46,387,668
24.11.15 5,690 60 18,788 -608 503,585 1.07% 46,386,905
24.11.14 5,650 30 11,731 -5,002 504,193 1.08% 46,386,297
24.11.13 5,690 40 15,146 -1,349 509,195 1.09% 46,381,295
24.11.12 5,660 30 10,746 -3,983 510,544 1.09% 46,379,946
24.11.11 5,670 10 11,491 -2,706 514,527 1.10% 46,375,963
24.11.08 5,680 10 8,153 -531 517,233 1.10% 46,373,257
24.11.07 5,690 10 3,851 517,764 517,764 1.10% 46,372,726
24.11.06 5,720 30 7,256 0 0 0.00% 0
24.11.05 5,720 0 5,797 0 0 0.00% 0
24.11.04 5,700 20 9,151 0 0 0.00% 0
24.11.01 5,690 10 252,127 0 0 0.00% 0
24.10.31 5,700 10 11,223 0 0 0.00% 0
24.10.30 5,670 30 114,550 0 0 0.00% 0
24.10.29 5,660 10 9,268 0 0 0.00% 0
24.10.28 5,670 10 4,645 0 0 0.00% 0
24.10.25 5,660 10 4,850 0 0 0.00% 0
24.10.24 5,650 10 4,372 0 0 0.00% 0
24.10.23 5,660 10 7,679 0 0 0.00% 0
24.10.22 5,690 30 20,364 0 0 0.00% 0
24.10.21 5,740 50 7,007 0 0 0.00% 0
24.10.18 5,730 10 3,520 0 0 0.00% 0
24.10.17 5,750 20 7,323 0 0 0.00% 0
24.10.16 5,750 0 4,629 0 0 0.00% 0
24.10.15 5,710 40 6,238 0 0 0.00% 0
24.10.14 5,710 0 5,664 0 0 0.00% 0
24.10.11 5,700 10 9,386 0 0 0.00% 0
24.10.10 5,740 40 4,658 0 0 0.00% 0
24.10.08 5,750 10 9,119 0 0 0.00% 0
24.10.07 5,700 50 7,182 0 0 0.00% 0
24.10.04 5,690 10 7,760 0 0 0.00% 0
24.10.02 5,720 30 6,675 0 0 0.00% 0
24.09.30 5,710 10 10,741 0 0 0.00% 0
24.09.27 5,760 50 5,579 0 0 0.00% 0
24.09.26 5,710 50 14,070 0 0 0.00% 0
24.09.25 5,720 10 16,814 0 0 0.00% 0
24.09.24 5,720 0 5,072 0 0 0.00% 0
24.09.23 5,760 40 6,307 0 0 0.00% 0
24.09.20 5,700 60 23,891 0 0 0.00% 0
24.09.19 5,710 10 18,111 0 0 0.00% 0
24.09.13 5,510 200 259,690 0 0 0.00% 0
24.09.12 5,520 10 26,029 0 0 0.00% 0
24.09.11 5,560 40 9,160 0 0 0.00% 0
24.09.10 5,600 40 6,126 0 0 0.00% 0
24.09.09 5,590 10 4,807 0 0 0.00% 0
24.09.06 5,620 30 11,551 0 0 0.00% 0
24.09.05 5,730 110 21,176 0 0 0.00% 0
24.09.04 5,830 100 11,015 0 0 0.00% 0
24.09.03 5,880 50 3,529 0 0 0.00% 0
24.09.02 5,870 10 10,942 0 0 0.00% 0
24.08.30 5,830 40 4,584 0 0 0.00% 0
24.08.29 5,860 30 9,239 0 0 0.00% 0
24.08.28 5,830 30 6,436 0 0 0.00% 0
24.08.27 5,830 0 12,943 0 0 0.00% 0
24.08.26 5,840 10 6,719 0 0 0.00% 0
24.08.23 5,850 10 8,010 0 0 0.00% 0
24.08.22 5,870 20 6,738 0 0 0.00% 0
24.08.21 5,890 20 5,814 0 0 0.00% 0
24.08.20 5,840 50 3,867 0 0 0.00% 0
24.08.19 5,860 20 4,323 0 0 0.00% 0
24.08.16 5,820 40 3,987 0 0 0.00% 0
24.08.14 5,820 0 6,096 0 0 0.00% 0
24.08.13 5,830 10 6,023 0 0 0.00% 0
24.08.12 5,820 10 12,166 0 0 0.00% 0
24.08.09 5,760 60 4,914 0 0 0.00% 0
24.08.08 5,740 20 7,289 0 0 0.00% 0
24.08.07 5,650 90 8,844 0 0 0.00% 0
24.08.06 5,360 290 27,299 0 0 0.00% 0
24.08.05 5,900 540 69,917 0 0 0.00% 0
24.08.02 6,000 100 9,852 0 0 0.00% 0
24.08.01 6,000 0 4,101 0 0 0.00% 0
24.07.31 5,960 40 7,005 0 0 0.00% 0
24.07.30 5,970 10 13,650 0 0 0.00% 0
24.07.29 5,920 50 7,602 0 0 0.00% 0
24.07.26 5,900 20 4,765 0 0 0.00% 0
24.07.25 5,950 50 9,116 0 0 0.00% 0
24.07.24 5,910 40 8,037 0 0 0.00% 0
24.07.23 5,990 80 24,784 0 0 0.00% 0
24.07.22 6,000 10 4,875 0 0 0.00% 0
24.07.19 6,010 10 20,867 0 0 0.00% 0
24.07.18 6,040 30 17,884 0 0 0.00% 0
24.07.17 5,990 50 7,770 0 0 0.00% 0
24.07.16 6,020 30 9,627 0 0 0.00% 0
24.07.15 5,950 70 16,887 0 0 0.00% 0
24.07.12 6,050 100 350,692 0 0 0.00% 0
24.07.11 6,060 10 11,403 0 0 0.00% 0
24.07.10 6,060 0 27,499 0 0 0.00% 0
24.07.09 6,110 50 7,644 0 0 0.00% 0
24.07.08 6,220 110 12,311 0 0 0.00% 0
24.07.05 6,160 60 15,522 0 0 0.00% 0
24.07.04 6,170 10 10,634 0 0 0.00% 0
24.07.03 6,130 40 23,307 0 0 0.00% 0
24.07.02 6,170 40 18,459 0 0 0.00% 0
24.07.01 6,140 30 20,009 0 0 0.00% 0
24.06.28 6,120 20 18,087 0 0 0.00% 0
24.06.27 6,090 30 11,672 0 0 0.00% 0
24.06.26 6,110 20 21,610 0 0 0.00% 0
24.06.25 6,120 10 37,316 0 0 0.00% 0
24.06.24 5,920 200 573,531 0 0 0.00% 0
24.06.21 5,910 10 7,287 0 0 0.00% 0
24.06.20 5,980 70 40,670 0 0 0.00% 0
24.06.19 6,020 40 9,242 0 0 0.00% 0
24.06.18 6,060 40 13,088 0 0 0.00% 0
24.06.17 6,060 0 13,091 0 0 0.00% 0
24.06.14 6,100 40 4,362 0 0 0.00% 0
24.06.13 6,090 10 9,777 0 0 0.00% 0
24.06.12 6,100 10 11,194 0 0 0.00% 0
24.06.11 6,080 20 7,871 0 0 0.00% 0
24.06.10 6,120 40 9,479 0 0 0.00% 0
24.06.07 6,110 10 6,832 0 0 0.00% 0
24.06.05 6,080 30 13,411 0 0 0.00% 0
24.06.04 6,120 40 9,891 0 0 0.00% 0
24.06.03 6,060 60 5,127 0 0 0.00% 0
24.05.31 6,130 70 24,662 0 0 0.00% 0
24.05.30 6,220 90 18,832 0 0 0.00% 0
24.05.29 6,240 20 18,487 0 0 0.00% 0
24.05.28 6,250 10 13,610 0 0 0.00% 0
24.05.27 6,290 40 15,048 0 0 0.00% 0
24.05.24 6,190 100 57,942 0 0 0.00% 0
24.05.23 6,200 10 15,030 0 0 0.00% 0
24.05.22 6,190 10 18,571 0 0 0.00% 0
24.05.21 6,210 20 19,568 0 0 0.00% 0
24.05.20 6,230 20 18,747 0 0 0.00% 0
24.05.17 6,260 30 27,260 0 0 0.00% 0
24.05.16 6,210 50 48,611 0 0 0.00% 0
24.05.14 6,150 60 59,537 0 0 0.00% 0
24.05.13 6,200 50 29,518 0 0 0.00% 0
24.05.10 6,220 20 41,438 0 0 0.00% 0
24.05.09 6,250 30 159,239 0 0 0.00% 0
24.05.08 6,010 240 598,489 0 0 0.00% 0
24.05.07 6,070 60 29,929 0 0 0.00% 0
24.05.03 6,080 10 19,338 0 0 0.00% 0
24.05.02 6,070 10 12,864 0 0 0.00% 0
24.04.30 6,060 10 12,896 0 0 0.00% 0
24.04.29 6,050 10 16,186 0 0 0.00% 0
24.04.26 6,030 20 19,658 0 0 0.00% 0
24.04.25 6,180 150 37,561 0 0 0.00% 0
24.04.24 5,800 380 105,161 0 0 0.00% 0
24.04.23 5,730 70 14,450 0 0 0.00% 0
24.04.22 5,720 10 22,623 0 0 0.00% 0
24.04.19 5,720 0 35,722 0 0 0.00% 0
24.04.18 5,710 10 22,893 0 0 0.00% 0
24.04.17 5,750 40 30,228 0 0 0.00% 0
24.04.16 5,810 60 29,288 0 0 0.00% 0
24.04.15 5,760 50 18,543 0 0 0.00% 0
24.04.12 5,870 110 28,544 0 0 0.00% 0
24.04.11 5,870 0 12,262 0 0 0.00% 0
24.04.09 5,830 40 23,175 0 0 0.00% 0
24.04.08 5,910 80 15,671 0 0 0.00% 0
24.04.05 5,950 40 22,067 0 0 0.00% 0
24.04.04 5,990 40 17,372 0 0 0.00% 0
24.04.03 6,070 80 24,913 0 0 0.00% 0
24.04.02 6,100 30 18,929 0 0 0.00% 0
24.04.01 6,070 30 21,904 0 0 0.00% 0
24.03.29 6,090 20 11,701 0 0 0.00% 0
24.03.28 6,130 40 25,208 0 0 0.00% 0
24.03.27 6,110 20 21,992 0 0 0.00% 0
24.03.26 6,180 70 21,479 0 0 0.00% 0
24.03.25 6,170 10 20,097 0 0 0.00% 0
24.03.22 6,130 40 13,618 0 0 0.00% 0
24.03.21 6,130 0 11,505 0 0 0.00% 0
24.03.20 6,110 20 17,692 0 0 0.00% 0
24.03.19 6,210 100 44,851 0 0 0.00% 0
24.03.18 6,320 110 21,887 0 0 0.00% 0
24.03.15 6,300 20 26,769 0 0 0.00% 0
24.03.14 6,210 90 17,163 0 0 0.00% 0
24.03.13 6,220 10 20,694 0 0 0.00% 0
24.03.12 6,240 20 33,825 0 0 0.00% 0
24.03.11 6,230 10 15,533 0 0 0.00% 0
24.03.08 6,160 70 12,064 0 0 0.00% 0
24.03.07 6,310 150 36,019 0 0 0.00% 0
24.03.06 6,230 80 17,120 0 0 0.00% 0
24.03.05 6,370 140 35,701 0 0 0.00% 0
24.03.04 6,190 180 30,616 0 0 0.00% 0
24.02.29 6,280 90 36,791 0 0 0.00% 0
24.02.28 6,270 10 17,445 0 0 0.00% 0
24.02.27 6,400 130 36,547 0 0 0.00% 0
24.02.26 6,420 20 41,520 0 0 0.00% 0
24.02.23 6,690 270 58,554 0 0 0.00% 0
24.02.22 6,620 70 40,549 0 0 0.00% 0
24.02.21 6,530 90 123,598 0 0 0.00% 0
24.02.20 6,530 0 48,244 0 0 0.00% 0
24.02.19 6,480 50 46,043 0 0 0.00% 0
24.02.16 6,470 10 32,778 0 0 0.00% 0
24.02.15 6,330 140 46,370 0 0 0.00% 0
24.02.14 6,310 20 40,909 0 0 0.00% 0
24.02.13 6,310 0 43,458 0 0 0.00% 0
24.02.08 6,260 50 57,764 0 0 0.00% 0
24.02.07 6,220 40 47,779 0 0 0.00% 0
24.02.06 6,370 150 271,498 0 0 0.00% 0
24.02.05 6,320 50 123,982 0 0 0.00% 0
24.02.02 6,100 220 218,714 0 0 0.00% 0
24.02.01 5,770 330 1,024,560 0 0 0.00% 0
24.01.31 5,900 130 48,719 0 0 0.00% 0
24.01.30 5,800 100 52,499 0 0 0.00% 0
24.01.29 5,840 40 28,525 0 0 0.00% 0
24.01.26 5,750 90 26,730 0 0 0.00% 0
24.01.25 5,750 0 56,212 0 0 0.00% 0
24.01.24 5,810 60 26,837 0 0 0.00% 0
24.01.23 5,830 20 31,831 0 0 0.00% 0
24.01.22 5,890 60 43,779 0 0 0.00% 0
24.01.19 5,920 30 38,751 0 0 0.00% 0
24.01.18 5,850 70 29,367 0 0 0.00% 0
24.01.17 6,070 220 65,182 0 0 0.00% 0
24.01.16 6,140 70 40,109 0 0 0.00% 0
24.01.15 6,200 60 42,991 0 0 0.00% 0
24.01.12 6,240 40 29,070 0 0 0.00% 0
24.01.11 6,230 10 19,454 0 0 0.00% 0
24.01.10 6,290 60 26,859 0 0 0.00% 0
24.01.09 6,250 40 17,968 0 0 0.00% 0
24.01.08 6,320 70 28,176 0 0 0.00% 0
24.01.05 6,330 10 19,859 0 0 0.00% 0
24.01.04 6,350 20 26,477 0 0 0.00% 0
24.01.03 6,430 80 55,746 0 0 0.00% 0
24.01.02 6,460 30 28,011 0 0 0.00% 0
23.12.28 6,420 40 20,285 0 0 0.00% 0
23.12.27 6,670 250 68,405 0 0 0.00% 0
23.12.26 6,560 110 52,160 0 0 0.00% 0
23.12.22 6,550 10 62,014 0 0 0.00% 0
23.12.21 6,470 80 48,380 0 0 0.00% 0
23.12.20 6,470 0 58,403 0 0 0.00% 0
23.12.19 6,490 20 37,949 0 0 0.00% 0
23.12.18 6,380 110 34,246 0 0 0.00% 0
23.12.15 6,370 10 40,007 0 0 0.00% 0
23.12.14 6,330 40 53,972 0 0 0.00% 0
23.12.13 6,480 150 70,168 0 0 0.00% 0
23.12.12 6,420 60 34,196 0 0 0.00% 0
23.12.11 6,450 30 33,977 0 0 0.00% 0
23.12.08 6,390 60 50,290 0 0 0.00% 0
23.12.07 6,490 100 62,384 0 0 0.00% 0
23.12.06 6,530 40 44,691 0 0 0.00% 0
23.12.05 6,650 120 49,633 0 0 0.00% 0
23.12.04 6,630 20 30,569 0 0 0.00% 0
23.12.01 6,660 30 60,465 0 0 0.00% 0
23.11.30 6,590 70 59,530 0 0 0.00% 0
23.11.29 6,560 30 65,437 0 0 0.00% 0
23.11.28 6,540 20 82,896 0 0 0.00% 0
23.11.27 6,620 80 141,404 0 0 0.00% 0
23.11.24 6,580 40 135,735 0 0 0.00% 0
23.11.23 6,970 390 257,249 0 0 0.00% 0
23.11.22 6,850 120 75,024 0 0 0.00% 0
23.11.21 6,900 50 88,384 0 0 0.00% 0
23.11.20 6,830 70 71,293 0 0 0.00% 0
23.11.17 7,260 430 195,834 0 0 0.00% 0
23.11.16 7,040 180 138,231 0 0 0.00% 0
23.11.15 7,190 150 746,464 0 0 0.00% 0
23.11.14 7,280 90 291,820 0 0 0.00% 0
23.11.13 7,830 550 1,729,810 0 0 0.00% 0
23.11.10 8,110 280 3,457,805 0 0 0.00% 0
23.11.09 6,240 1,870 1,117,085 0 0 0.00% 0
23.11.08 6,360 120 16,102 0 0 0.00% 0
23.11.07 6,530 170 24,797 0 0 0.00% 0
23.11.06 6,300 230 48,880 0 0 0.00% 0
23.11.03 6,230 70 21,406 0 0 0.00% 0
23.11.02 6,050 180 28,531 0 0 0.00% 0
23.11.01 6,070 20 25,012 0 0 0.00% 0
23.10.31 6,210 140 30,760 0 0 0.00% 0
23.10.30 6,200 10 24,490 0 0 0.00% 0
23.10.27 6,300 100 24,599 0 0 0.00% 0
23.10.26 6,480 180 49,868 0 0 0.00% 0
23.10.25 6,570 90 15,637 0 0 0.00% 0
23.10.24 6,480 90 32,461 0 0 0.00% 0
23.10.23 6,600 120 37,891 0 0 0.00% 0
23.10.20 6,860 260 54,830 0 0 0.00% 0
23.10.19 7,090 230 42,760 0 0 0.00% 0
23.10.18 7,070 20 29,273 0 0 0.00% 0
23.10.17 7,060 10 33,358 0 0 0.00% 0
23.10.16 7,190 130 13,009 0 0 0.00% 0
23.10.13 7,300 110 20,293 0 0 0.00% 0
23.10.12 7,140 160 25,444 0 0 0.00% 0
23.10.11 6,930 210 23,057 0 0 0.00% 0
23.10.10 7,020 90 47,838 0 0 0.00% 0
23.10.06 6,830 190 50,790 0 0 0.00% 0
23.10.05 7,050 220 66,008 0 0 0.00% 0
23.10.04 7,360 310 73,685 0 0 0.00% 0
23.09.27 7,220 140 33,460 0 0 0.00% 0
23.09.26 7,440 220 68,269 0 0 0.00% 0
23.09.25 7,580 140 30,133 0 0 0.00% 0
23.09.22 7,530 50 42,657 0 0 0.00% 0
23.09.21 7,670 140 42,868 0 0 0.00% 0
23.09.20 7,800 130 27,995 0 0 0.00% 0
23.09.19 7,880 80 28,870 0 0 0.00% 0
23.09.18 7,910 30 33,015 0 0 0.00% 0
23.09.15 7,910 0 31,602 0 0 0.00% 0
23.09.14 7,600 310 166,262 0 0 0.00% 0
23.09.13 7,710 110 67,415 0 0 0.00% 0
23.09.12 7,860 150 71,667 0 0 0.00% 0
23.09.11 8,150 290 116,756 0 0 0.00% 0
23.09.08 8,220 70 65,159 0 0 0.00% 0
23.09.07 8,280 60 74,669 0 0 0.00% 0
23.09.06 8,220 60 91,574 0 0 0.00% 0
23.09.05 8,280 60 56,135 0 0 0.00% 0
23.09.04 8,350 70 72,751 0 0 0.00% 0
23.09.01 8,740 390 166,544 0 0 0.00% 0
23.08.31 8,800 60 208,580 0 0 0.00% 0
23.08.30 8,820 20 122,680 0 0 0.00% 0
23.08.29 9,070 250 263,743 0 0 0.00% 0
23.08.28 8,360 710 1,576,863 0 0 0.00% 0
23.08.25 8,940 580 224,370 0 0 0.00% 0
23.08.24 8,170 770 600,581 0 0 0.00% 0
23.08.23 8,270 100 169,371 0 0 0.00% 0
23.08.22 8,610 340 231,189 0 0 0.00% 0
23.08.21 8,640 30 193,844 0 0 0.00% 0
23.08.18 8,720 80 441,666 0 0 0.00% 0
23.08.17 9,020 300 305,732 0 0 0.00% 0
23.08.16 9,740 720 392,155 0 0 0.00% 0
23.08.14 9,740 0 277,142 0 0 0.00% 0
23.08.11 9,860 120 372,239 0 0 0.00% 0
23.08.10 10,280 420 576,109 0 0 0.00% 0
23.08.09 10,570 290 440,659 0 0 0.00% 0
23.08.08 11,300 730 1,749,439 0 0 0.00% 0
23.08.07 12,180 880 806,979 0 0 0.00% 0
23.08.04 13,500 1,320 1,201,367 0 0 0.00% 0
23.08.03 16,940 3,440 4,033,613 0 0 0.00% 0
23.08.02 13,650 3,290 10,774,426 0 0 0.00% 0
23.08.01 14,270 620 5,304,851 0 0 0.00% 0
23.07.31 15,350 1,080 6,029,118 0 0 0.00% 0
23.07.28 21,200 6,550 900,825 0 0 0.00% 0
23.06.28 17,810 3,390 7,882,600 0 0 0.00% 0
23.06.27 14,870 2,940 13,353,293 0 0 0.00% 0
23.06.26 13,760 1,110 2,632,588 0 0 0.00% 0
23.06.23 13,360 400 2,700,468 0 0 0.00% 0
23.06.22 13,620 260 2,933,499 0 0 0.00% 0
23.06.21 11,210 2,410 8,258,147 0 0 0.00% 0
23.06.20 10,630 580 1,118,257 0 0 0.00% 0
23.06.19 11,030 400 615,406 0 0 0.00% 0
23.06.16 9,330 1,700 3,352,998 0 0 0.00% 0
23.06.15 9,290 40 89,722 0 0 0.00% 0
23.06.14 9,620 330 105,400 0 0 0.00% 0
23.06.13 9,460 160 237,350 0 0 0.00% 0
23.06.12 9,010 450 502,457 0 0 0.00% 0
23.06.09 9,150 140 55,106 0 0 0.00% 0
23.06.08 9,290 140 56,860 0 0 0.00% 0
23.06.07 9,200 90 101,302 0 0 0.00% 0
23.06.05 9,040 160 236,499 0 0 0.00% 0
23.06.02 8,550 490 363,167 0 0 0.00% 0
23.06.01 8,550 0 42,471 0 0 0.00% 0
23.05.31 8,540 10 51,888 0 0 0.00% 0
23.05.30 8,700 160 57,126 0 0 0.00% 0
23.05.26 8,740 40 44,252 0 0 0.00% 0
23.05.25 8,960 220 62,888 0 0 0.00% 0
23.05.24 8,870 90 47,040 0 0 0.00% 0
23.05.23 8,960 90 70,854 0 0 0.00% 0
23.05.22 8,880 80 63,561 0 0 0.00% 0
23.05.19 9,060 180 146,713 0 0 0.00% 0
23.05.18 8,830 230 123,694 0 0 0.00% 0
23.05.17 8,900 70 103,952 0 0 0.00% 0
23.05.16 8,940 40 111,815 0 0 0.00% 0
23.05.15 9,070 130 115,509 0 0 0.00% 0
23.05.12 9,250 180 118,724 0 0 0.00% 0
23.05.11 9,380 130 97,392 0 0 0.00% 0
23.05.10 9,350 30 138,961 0 0 0.00% 0
23.05.09 9,430 80 213,176 0 0 0.00% 0
23.05.08 9,850 420 268,090 0 0 0.00% 0
23.05.04 10,300 450 510,414 0 0 0.00% 0
23.05.03 10,230 70 1,267,494 0 0 0.00% 0
23.05.02 9,850 380 526,584 0 0 0.00% 0
23.04.28 10,130 280 508,570 0 0 0.00% 0
23.04.27 10,090 40 830,796 0 0 0.00% 0
23.04.26 10,250 160 3,775,941 0 0 0.00% 0
23.04.25 11,520 1,270 939,894 0 0 0.00% 0
23.04.24 11,900 380 3,236,632 0 0 0.00% 0
23.04.21 12,680 780 5,388,555 0 0 0.00% 0
23.04.20 10,310 1,440 3,746,435 0 0 0.00% 0
23.04.19 10,370 60 2,354,604 0 0 0.00% 0
23.04.18 8,430 1,940 2,588,387 0 0 0.00% 0
23.04.17 8,560 130 72,695 0 0 0.00% 0
23.04.14 8,800 230 118,534 0 0 0.00% 0
23.04.13 100,400 1,240 381,435 0 0 0.00% 0
23.04.05 96,900 3,500 19,937 0 0 0.00% 0
23.04.04 97,600 700 9,669 0 0 0.00% 0
23.04.03 92,300 5,300 20,116 0 0 0.00% 0
23.03.31 88,800 3,500 11,178 0 0 0.00% 0
23.03.30 86,700 2,100 6,279 0 0 0.00% 0
23.03.29 84,600 2,100 2,914 0 0 0.00% 0
23.03.28 84,700 100 798 0 0 0.00% 0
23.03.27 86,600 1,900 3,247 0 0 0.00% 0
23.03.24 83,300 3,300 18,715 0 0 0.00% 0
23.03.23 83,000 300 2,619 0 0 0.00% 0
23.03.22 83,400 400 873 0 0 0.00% 0
23.03.21 82,600 800 173 0 0 0.00% 0
23.03.20 82,800 200 606 0 0 0.00% 0
23.03.17 83,100 300 541 0 0 0.00% 0
23.03.16 83,500 400 676 0 0 0.00% 0
23.03.15 82,700 800 780 0 0 0.00% 0
23.03.14 84,400 1,700 1,777 0 0 0.00% 0
23.03.13 85,200 800 1,757 0 0 0.00% 0
23.03.10 85,900 700 4,228 0 0 0.00% 0
23.03.09 84,300 1,600 6,405 0 0 0.00% 0
23.03.08 83,900 400 3,540 0 0 0.00% 0
23.03.07 82,900 1,000 4,236 0 0 0.00% 0
23.03.06 81,200 1,700 3,621 0 0 0.00% 0
23.03.03 80,300 900 1,212 0 0 0.00% 0
23.03.02 80,900 600 2,792 0 0 0.00% 0
23.02.28 81,000 100 632 0 0 0.00% 0
23.02.27 81,200 200 387 0 0 0.00% 0
23.02.24 81,200 0 712 0 0 0.00% 0
23.02.23 81,200 0 275 0 0 0.00% 0
23.02.22 81,400 200 1,217 0 0 0.00% 0
23.02.21 81,400 0 1,884 0 0 0.00% 0
23.02.20 82,800 1,400 1,004 0 0 0.00% 0
23.02.17 83,200 400 829 0 0 0.00% 0
23.02.16 81,800 1,400 3,112 0 0 0.00% 0
23.02.15 81,900 100 2,298 0 0 0.00% 0
23.02.14 81,600 300 1,499 0 0 0.00% 0
23.02.13 80,700 900 1,937 0 0 0.00% 0
23.02.10 80,600 100 1,634 0 0 0.00% 0
23.02.09 80,600 0 753 0 0 0.00% 0
23.02.08 81,500 900 2,653 0 0 0.00% 0
23.02.06 80,800 500 1,361 0 0 0.00% 0
23.02.03 81,200 400 324 0 0 0.00% 0
23.02.02 81,000 200 696 0 0 0.00% 0
23.02.01 80,200 800 2,499 0 0 0.00% 0
23.01.31 80,100 100 362 0 0 0.00% 0
23.01.30 80,100 0 1,010 0 0 0.00% 0
23.01.27 80,000 100 1,438 0 0 0.00% 0
23.01.25 79,700 300 1,180 0 0 0.00% 0
23.01.20 79,700 900 949 0 0 0.00% 0
23.01.19 78,800 0 673 0 0 0.00% 0
23.01.18 78,800 200 460 0 0 0.00% 0
23.01.17 78,600 700 751 0 0 0.00% 0
23.01.16 79,300 100 1,029 0 0 0.00% 0
23.01.13 79,400 800 1,975 0 0 0.00% 0
23.01.12 80,200 3,200 6,522 0 0 0.00% 0
23.01.11 77,000 1,200 1,371 0 0 0.00% 0
23.01.10 75,800 100 1,243 0 0 0.00% 0
23.01.09 75,700 800 274 0 0 0.00% 0
23.01.06 74,900 300 1,329 0 0 0.00% 0
23.01.05 75,200 300 618 0 0 0.00% 0
23.01.04 75,500 300 300 0 0 0.00% 0
23.01.03 75,800 0 472 0 0 0.00% 0
23.01.02 75,800 0 483 0 0 0.00% 0
22.12.29 75,800 700 1,459 0 0 0.00% 0
22.12.28 76,500 3,600 2,463 0 0 0.00% 0
22.12.27 80,100 200 2,878 0 0 0.00% 0
22.12.26 79,900 200 530 0 0 0.00% 0
22.12.23 79,700 800 5,014 0 0 0.00% 0
22.12.22 80,500 100 2,139 0 0 0.00% 0
22.12.21 80,400 100 677 0 0 0.00% 0
22.12.20 80,500 100 1,299 0 0 0.00% 0
22.12.19 80,400 400 593 0 0 0.00% 0
22.12.16 80,000 200 1,260 0 0 0.00% 0
22.12.15 80,200 300 791 0 0 0.00% 0
22.12.14 80,500 1,000 1,856 0 0 0.00% 0
22.12.13 79,500 200 517 0 0 0.00% 0
22.12.12 79,300 300 180 0 0 0.00% 0
22.12.09 79,000 100 1,357 0 0 0.00% 0
22.12.08 78,900 200 580 0 0 0.00% 0
22.12.07 79,100 600 792 0 0 0.00% 0
22.12.06 79,700 100 1,670 0 0 0.00% 0
22.12.05 79,600 100 844 0 0 0.00% 0
22.12.02 79,500 200 1,251 0 0 0.00% 0
22.12.01 79,300 100 944 0 0 0.00% 0
22.11.30 79,200 200 1,063 0 0 0.00% 0
22.11.29 79,400 600 751 0 0 0.00% 0
22.11.28 78,800 400 486 0 0 0.00% 0
22.11.25 79,200 400 789 0 0 0.00% 0
22.11.24 78,800 400 650 0 0 0.00% 0
22.11.23 78,400 700 420 0 0 0.00% 0
22.11.22 77,700 700 2,848 0 0 0.00% 0
22.11.21 77,000 900 4,292 0 0 0.00% 0
22.11.18 77,900 400 985 0 0 0.00% 0
22.11.17 78,300 0 1,631 0 0 0.00% 0
22.11.16 78,300 900 1,809 0 0 0.00% 0
22.11.15 77,400 400 615 0 0 0.00% 0
22.11.14 77,000 0 1,483 0 0 0.00% 0
22.11.11 77,000 100 1,216 0 0 0.00% 0
22.11.10 76,900 100 754 0 0 0.00% 0
22.11.09 76,800 0 272 0 0 0.00% 0
22.11.08 76,800 100 450 0 0 0.00% 0
22.11.07 76,700 0 276 0 0 0.00% 0
22.11.04 76,700 0 99 0 0 0.00% 0
22.11.03 76,700 300 307 0 0 0.00% 0
22.11.02 77,000 0 521 0 0 0.00% 0
22.11.01 77,000 500 445 0 0 0.00% 0
22.10.31 76,500 200 920 0 0 0.00% 0
22.10.28 76,700 100 142 0 0 0.00% 0
22.10.27 76,800 100 184 0 0 0.00% 0
22.10.26 76,700 400 472 0 0 0.00% 0
22.10.25 76,300 500 387 0 0 0.00% 0
22.10.24 76,800 400 1,692 0 0 0.00% 0
22.10.21 76,400 1,100 625 0 0 0.00% 0
22.10.20 77,500 1,000 254 0 0 0.00% 0
22.10.19 78,500 1,600 8,177 0 0 0.00% 0
22.10.18 76,900 1,100 2,078 0 0 0.00% 0
22.10.17 75,800 0 3,793 0 0 0.00% 0
22.10.14 75,800 500 1,461 0 0 0.00% 0
22.10.13 76,300 700 2,716 0 0 0.00% 0
22.10.12 77,000 100 240 0 0 0.00% 0
22.10.11 76,900 100 4,776 0 0 0.00% 0
22.10.07 76,800 100 895 0 0 0.00% 0
22.10.06 76,700 800 573 0 0 0.00% 0
22.10.05 75,900 0 715 0 0 0.00% 0
22.10.04 75,900 1,000 1,706 0 0 0.00% 0
22.09.30 74,900 400 409 0 0 0.00% 0
22.09.29 75,300 200 1,753 0 0 0.00% 0
22.09.28 75,100 1,400 1,460 0 0 0.00% 0
22.09.27 76,500 200 773 0 0 0.00% 0
22.09.26 76,700 600 960 0 0 0.00% 0
22.09.23 77,300 300 186 0 0 0.00% 0
22.09.22 77,600 400 811 0 0 0.00% 0
22.09.21 77,200 700 1,378 0 0 0.00% 0
22.09.20 77,900 200 689 0 0 0.00% 0
22.09.19 77,700 500 491 0 0 0.00% 0
22.09.16 78,200 0 458 0 0 0.00% 0
22.09.15 78,200 200 884 0 0 0.00% 0
22.09.14 78,400 700 1,242 0 0 0.00% 0
22.09.13 79,100 1,000 3,033 0 0 0.00% 0
22.09.08 78,100 200 656 0 0 0.00% 0
22.09.07 77,900 100 823 0 0 0.00% 0
22.09.06 77,800 0 403 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:52 더보기 >