동아쏘시오홀딩스

(000640)    I    코스피 금융업 다이아몬드클럽 09.19 15:32
124,200 전일 118,500 고가 124,900 상한가 154,000 거래량
(주) 		28,760
5,700 4.81% 시가 120,900 저가 119,100 하한가 83,000 거래대금
(백만) 		3,533
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.19 118,500 5,700 28,760 -1,400 979,921 15.43% 5,368,992
24.09.13 118,400 100 10,062 -3,859 981,321 15.46% 5,367,592
24.09.12 119,200 800 17,259 58 985,180 15.52% 5,363,733
24.09.11 120,800 1,600 8,640 -1,873 985,122 15.52% 5,363,791
24.09.10 120,000 800 11,330 -4 986,995 15.55% 5,361,918
24.09.09 117,200 2,800 9,316 -2,492 986,999 15.55% 5,361,914
24.09.06 123,000 5,800 12,378 3,072 989,491 15.59% 5,359,422
24.09.05 121,900 1,100 8,898 986,419 986,419 15.54% 5,362,494
24.09.04 124,500 2,600 8,716 0 0 0.00% 0
24.09.03 125,000 500 6,109 0 0 0.00% 0
24.09.02 125,700 700 8,922 0 0 0.00% 0
24.08.30 128,200 2,500 10,864 0 0 0.00% 0
24.08.29 127,200 1,000 9,427 0 0 0.00% 0
24.08.28 126,200 1,000 13,173 0 0 0.00% 0
24.08.27 126,000 200 6,542 0 0 0.00% 0
24.08.26 126,000 0 9,673 0 0 0.00% 0
24.08.23 125,500 500 6,286 0 0 0.00% 0
24.08.22 125,300 200 11,439 0 0 0.00% 0
24.08.21 123,700 1,600 9,678 0 0 0.00% 0
24.08.20 122,000 1,700 28,845 0 0 0.00% 0
24.08.19 121,700 300 14,596 0 0 0.00% 0
24.08.16 118,200 3,500 27,431 0 0 0.00% 0
24.08.14 118,100 100 11,232 0 0 0.00% 0
24.08.13 117,300 800 12,706 0 0 0.00% 0
24.08.12 112,800 4,500 20,382 0 0 0.00% 0
24.08.09 111,300 1,500 7,563 0 0 0.00% 0
24.08.08 110,900 400 9,753 0 0 0.00% 0
24.08.07 106,600 4,300 6,920 0 0 0.00% 0
24.08.06 106,800 200 13,673 0 0 0.00% 0
24.08.05 110,000 3,200 8,401 0 0 0.00% 0
24.08.02 112,400 2,400 6,110 0 0 0.00% 0
24.08.01 111,500 900 6,160 0 0 0.00% 0
24.07.31 114,500 3,000 8,455 0 0 0.00% 0
24.07.30 113,000 1,500 8,978 0 0 0.00% 0
24.07.29 111,500 1,500 4,593 0 0 0.00% 0
24.07.26 110,300 1,200 12,430 0 0 0.00% 0
24.07.25 109,600 700 6,446 0 0 0.00% 0
24.07.24 109,800 200 5,387 0 0 0.00% 0
24.07.23 109,000 800 7,102 0 0 0.00% 0
24.07.22 108,600 400 5,863 0 0 0.00% 0
24.07.19 109,700 1,100 6,081 0 0 0.00% 0
24.07.18 108,300 1,400 7,831 0 0 0.00% 0
24.07.17 106,400 1,900 5,460 0 0 0.00% 0
24.07.16 107,700 1,300 3,450 0 0 0.00% 0
24.07.15 107,200 500 3,450 0 0 0.00% 0
24.07.12 107,100 100 2,214 0 0 0.00% 0
24.07.11 107,100 0 2,575 0 0 0.00% 0
24.07.10 106,900 200 5,668 0 0 0.00% 0
24.07.09 106,800 100 5,378 0 0 0.00% 0
24.07.08 109,900 3,100 8,042 0 0 0.00% 0
24.07.05 105,700 4,200 9,332 0 0 0.00% 0
24.07.04 105,800 100 2,901 0 0 0.00% 0
24.07.03 107,000 1,200 9,232 0 0 0.00% 0
24.07.02 106,900 100 1,818 0 0 0.00% 0
24.07.01 105,300 1,600 3,156 0 0 0.00% 0
24.06.28 104,700 600 3,757 0 0 0.00% 0
24.06.27 107,600 2,900 6,753 0 0 0.00% 0
24.06.26 105,600 2,000 5,112 0 0 0.00% 0
24.06.25 107,600 2,000 4,308 0 0 0.00% 0
24.06.24 106,700 900 5,076 0 0 0.00% 0
24.06.21 107,800 1,100 4,913 0 0 0.00% 0
24.06.20 107,000 800 6,446 0 0 0.00% 0
24.06.19 107,400 400 5,433 0 0 0.00% 0
24.06.18 109,000 1,600 8,741 0 0 0.00% 0
24.06.17 108,900 100 4,870 0 0 0.00% 0
24.06.14 105,700 3,200 11,043 0 0 0.00% 0
24.06.13 104,700 1,000 6,873 0 0 0.00% 0
24.06.12 104,100 600 8,495 0 0 0.00% 0
24.06.11 101,500 2,600 13,321 0 0 0.00% 0
24.06.10 101,800 300 3,138 0 0 0.00% 0
24.06.07 101,600 200 4,414 0 0 0.00% 0
24.06.05 102,000 400 6,526 0 0 0.00% 0
24.06.04 101,100 900 4,413 0 0 0.00% 0
24.06.03 100,900 200 7,717 0 0 0.00% 0
24.05.31 102,800 1,900 8,072 0 0 0.00% 0
24.05.30 101,600 1,200 3,555 0 0 0.00% 0
24.05.29 101,400 200 3,037 0 0 0.00% 0
24.05.28 100,300 1,100 9,701 0 0 0.00% 0
24.05.27 104,900 4,600 13,442 0 0 0.00% 0
24.05.24 105,100 200 4,004 0 0 0.00% 0
24.05.23 105,700 600 2,812 0 0 0.00% 0
24.05.22 106,800 1,100 4,464 0 0 0.00% 0
24.05.21 107,100 300 2,935 0 0 0.00% 0
24.05.20 108,400 1,300 2,602 0 0 0.00% 0
24.05.17 107,900 500 2,861 0 0 0.00% 0
24.05.16 106,900 1,000 5,420 0 0 0.00% 0
24.05.14 105,800 1,100 12,987 0 0 0.00% 0
24.05.13 105,500 300 5,366 0 0 0.00% 0
24.05.10 107,500 2,000 8,208 0 0 0.00% 0
24.05.09 107,300 200 7,340 0 0 0.00% 0
24.05.08 107,600 300 4,474 0 0 0.00% 0
24.05.07 109,400 1,800 5,796 0 0 0.00% 0
24.05.03 109,300 100 9,710 0 0 0.00% 0
24.05.02 110,500 1,200 9,228 0 0 0.00% 0
24.04.30 111,600 1,100 8,945 0 0 0.00% 0
24.04.29 112,300 700 6,354 0 0 0.00% 0
24.04.26 114,000 1,700 2,968 0 0 0.00% 0
24.04.25 114,400 400 1,362 0 0 0.00% 0
24.04.24 114,000 400 1,073 0 0 0.00% 0
24.04.23 113,700 300 1,564 0 0 0.00% 0
24.04.22 114,200 500 2,258 0 0 0.00% 0
24.04.19 115,900 1,700 2,081 0 0 0.00% 0
24.04.18 113,200 2,700 4,872 0 0 0.00% 0
24.04.17 112,800 400 1,810 0 0 0.00% 0
24.04.16 112,800 0 5,672 0 0 0.00% 0
24.04.15 115,500 2,700 3,178 0 0 0.00% 0
24.04.12 119,000 3,500 4,109 0 0 0.00% 0
24.04.11 118,200 800 14,009 0 0 0.00% 0
24.04.09 113,700 4,500 16,749 0 0 0.00% 0
24.04.08 114,000 300 2,952 0 0 0.00% 0
24.04.05 113,500 500 4,591 0 0 0.00% 0
24.04.04 116,600 3,100 16,232 0 0 0.00% 0
24.04.03 117,000 400 6,402 0 0 0.00% 0
24.04.02 119,000 2,000 5,616 0 0 0.00% 0
24.04.01 118,000 1,000 4,964 0 0 0.00% 0
24.03.29 117,600 400 10,516 0 0 0.00% 0
24.03.28 117,600 0 8,129 0 0 0.00% 0
24.03.27 115,400 2,200 7,678 0 0 0.00% 0
24.03.26 114,300 1,100 3,159 0 0 0.00% 0
24.03.25 114,200 100 6,574 0 0 0.00% 0
24.03.22 112,700 1,500 5,070 0 0 0.00% 0
24.03.21 114,700 2,000 7,896 0 0 0.00% 0
24.03.20 114,500 200 3,673 0 0 0.00% 0
24.03.19 116,800 2,300 10,522 0 0 0.00% 0
24.03.18 114,200 2,600 8,333 0 0 0.00% 0
24.03.15 115,900 1,700 5,222 0 0 0.00% 0
24.03.14 117,100 1,200 7,118 0 0 0.00% 0
24.03.13 117,500 400 5,359 0 0 0.00% 0
24.03.12 118,500 1,000 5,848 0 0 0.00% 0
24.03.11 118,600 100 13,467 0 0 0.00% 0
24.03.08 118,000 600 10,395 0 0 0.00% 0
24.03.07 115,400 2,600 23,744 0 0 0.00% 0
24.03.06 111,200 4,200 17,367 0 0 0.00% 0
24.03.05 108,200 3,000 7,588 0 0 0.00% 0
24.03.04 108,900 700 5,919 0 0 0.00% 0
24.02.29 109,900 1,000 7,745 0 0 0.00% 0
24.02.28 109,200 700 3,609 0 0 0.00% 0
24.02.27 109,200 0 6,866 0 0 0.00% 0
24.02.26 110,200 1,000 6,281 0 0 0.00% 0
24.02.23 109,600 600 8,160 0 0 0.00% 0
24.02.22 109,900 300 6,122 0 0 0.00% 0
24.02.21 108,600 1,300 10,910 0 0 0.00% 0
24.02.20 111,100 2,500 7,350 0 0 0.00% 0
24.02.19 107,400 3,700 7,743 0 0 0.00% 0
24.02.16 106,300 1,100 3,213 0 0 0.00% 0
24.02.15 109,600 3,300 8,836 0 0 0.00% 0
24.02.14 113,000 3,400 10,390 0 0 0.00% 0
24.02.13 111,000 2,000 8,844 0 0 0.00% 0
24.02.08 114,500 3,500 10,692 0 0 0.00% 0
24.02.07 111,800 2,700 24,989 0 0 0.00% 0
24.02.06 111,700 100 9,315 0 0 0.00% 0
24.02.05 111,100 600 13,955 0 0 0.00% 0
24.02.02 107,200 3,900 25,222 0 0 0.00% 0
24.02.01 106,900 300 14,636 0 0 0.00% 0
24.01.31 108,000 1,100 3,104 0 0 0.00% 0
24.01.30 107,600 400 14,395 0 0 0.00% 0
24.01.29 103,600 4,000 15,629 0 0 0.00% 0
24.01.26 102,500 1,100 11,335 0 0 0.00% 0
24.01.25 101,900 600 12,233 0 0 0.00% 0
24.01.24 100,900 1,000 11,378 0 0 0.00% 0
24.01.23 100,000 900 5,188 0 0 0.00% 0
24.01.22 100,000 0 3,832 0 0 0.00% 0
24.01.19 98,400 1,600 8,299 0 0 0.00% 0
24.01.18 97,900 500 5,742 0 0 0.00% 0
24.01.17 97,900 0 11,282 0 0 0.00% 0
24.01.16 94,700 3,200 7,323 0 0 0.00% 0
24.01.15 96,100 1,400 5,161 0 0 0.00% 0
24.01.12 97,300 1,200 8,025 0 0 0.00% 0
24.01.11 97,700 400 3,070 0 0 0.00% 0
24.01.10 99,300 1,600 5,611 0 0 0.00% 0
24.01.09 100,400 1,100 5,602 0 0 0.00% 0
24.01.08 102,000 1,600 5,853 0 0 0.00% 0
24.01.05 101,500 500 6,518 0 0 0.00% 0
24.01.04 105,000 3,500 12,787 0 0 0.00% 0
24.01.03 102,000 3,000 13,445 0 0 0.00% 0
24.01.02 101,000 1,000 6,077 0 0 0.00% 0
23.12.28 99,300 1,700 5,462 0 0 0.00% 0
23.12.27 100,100 800 5,357 0 0 0.00% 0
23.12.26 100,000 100 4,349 0 0 0.00% 0
23.12.22 99,400 600 8,193 0 0 0.00% 0
23.12.21 97,800 1,600 7,695 0 0 0.00% 0
23.12.20 96,300 1,500 2,179 0 0 0.00% 0
23.12.19 96,500 200 4,977 0 0 0.00% 0
23.12.18 96,500 0 5,617 0 0 0.00% 0
23.12.15 99,400 2,900 8,128 0 0 0.00% 0
23.12.14 99,900 500 5,973 0 0 0.00% 0
23.12.13 97,500 2,400 8,641 0 0 0.00% 0
23.12.12 99,400 1,900 7,064 0 0 0.00% 0
23.12.11 97,600 1,800 4,541 0 0 0.00% 0
23.12.08 100,000 2,400 4,305 0 0 0.00% 0
23.12.07 94,000 6,000 28,401 0 0 0.00% 0
23.12.06 94,300 300 5,258 0 0 0.00% 0
23.12.05 93,300 1,000 7,471 0 0 0.00% 0
23.12.04 91,700 1,600 13,135 0 0 0.00% 0
23.12.01 91,000 700 6,031 0 0 0.00% 0
23.11.30 89,600 1,400 12,409 0 0 0.00% 0
23.11.29 91,800 2,200 24,206 0 0 0.00% 0
23.11.28 92,500 700 6,491 0 0 0.00% 0
23.11.27 93,100 600 6,432 0 0 0.00% 0
23.11.24 92,000 1,100 4,915 0 0 0.00% 0
23.11.23 91,500 500 8,011 0 0 0.00% 0
23.11.22 93,300 1,800 12,387 0 0 0.00% 0
23.11.21 94,500 1,200 6,683 0 0 0.00% 0
23.11.20 94,200 300 6,685 0 0 0.00% 0
23.11.17 97,400 3,200 9,140 0 0 0.00% 0
23.11.16 96,500 500 2,797 0 0 0.00% 0
23.11.15 99,200 2,700 13,752 0 0 0.00% 0
23.11.14 98,600 600 5,606 0 0 0.00% 0
23.11.13 99,200 600 6,209 0 0 0.00% 0
23.11.10 100,000 800 7,880 0 0 0.00% 0
23.11.09 100,400 400 6,727 0 0 0.00% 0
23.11.08 99,200 1,200 5,850 0 0 0.00% 0
23.11.07 97,000 2,200 16,007 0 0 0.00% 0
23.11.06 96,000 1,000 10,858 0 0 0.00% 0
23.11.03 95,900 100 5,096 0 0 0.00% 0
23.11.02 99,900 4,000 6,058 0 0 0.00% 0
23.11.01 99,600 300 10,259 0 0 0.00% 0
23.10.31 94,500 5,100 18,530 0 0 0.00% 0
23.10.30 90,500 4,000 9,030 0 0 0.00% 0
23.10.27 91,000 500 2,500 0 0 0.00% 0
23.10.26 93,000 2,000 10,533 0 0 0.00% 0
23.10.25 94,800 1,800 4,442 0 0 0.00% 0
23.10.24 95,100 300 5,991 0 0 0.00% 0
23.10.23 94,600 500 6,900 0 0 0.00% 0
23.10.20 101,700 7,100 15,975 0 0 0.00% 0
23.10.19 106,300 4,600 7,970 0 0 0.00% 0
23.10.18 106,500 200 4,347 0 0 0.00% 0
23.10.17 106,000 500 9,581 0 0 0.00% 0
23.10.16 108,300 2,300 12,246 0 0 0.00% 0
23.10.13 109,400 1,100 6,868 0 0 0.00% 0
23.10.12 107,200 2,200 11,726 0 0 0.00% 0
23.10.11 107,500 300 11,189 0 0 0.00% 0
23.10.10 102,200 5,300 30,415 0 0 0.00% 0
23.10.06 101,500 700 2,995 0 0 0.00% 0
23.10.05 100,700 800 13,321 0 0 0.00% 0
23.10.04 100,700 0 18,875 0 0 0.00% 0
23.09.27 100,500 200 7,067 0 0 0.00% 0
23.09.26 99,100 1,400 15,865 0 0 0.00% 0
23.09.25 97,200 1,900 22,679 0 0 0.00% 0
23.09.22 96,400 800 10,345 0 0 0.00% 0
23.09.21 98,600 2,200 5,102 0 0 0.00% 0
23.09.20 99,200 600 1,618 0 0 0.00% 0
23.09.19 99,000 200 3,504 0 0 0.00% 0
23.09.18 98,900 100 10,772 0 0 0.00% 0
23.09.15 99,500 600 10,026 0 0 0.00% 0
23.09.14 98,300 1,200 12,416 0 0 0.00% 0
23.09.13 97,500 800 10,538 0 0 0.00% 0
23.09.12 96,500 1,000 21,080 0 0 0.00% 0
23.09.11 97,100 600 5,297 0 0 0.00% 0
23.09.08 93,800 3,300 28,402 0 0 0.00% 0
23.09.07 94,600 800 12,382 0 0 0.00% 0
23.09.06 95,600 1,000 11,782 0 0 0.00% 0
23.09.05 95,500 100 15,346 0 0 0.00% 0
23.09.04 97,400 1,900 6,900 0 0 0.00% 0
23.09.01 97,400 0 15,183 0 0 0.00% 0
23.08.31 96,400 1,000 14,396 0 0 0.00% 0
23.08.30 95,000 1,400 9,399 0 0 0.00% 0
23.08.29 93,600 1,400 9,023 0 0 0.00% 0
23.08.28 94,900 1,300 5,401 0 0 0.00% 0
23.08.25 94,900 0 7,680 0 0 0.00% 0
23.08.24 94,800 100 5,455 0 0 0.00% 0
23.08.23 93,700 1,100 5,934 0 0 0.00% 0
23.08.22 93,700 0 8,532 0 0 0.00% 0
23.08.21 93,000 700 8,215 0 0 0.00% 0
23.08.18 93,900 900 5,518 0 0 0.00% 0
23.08.17 95,500 1,600 16,341 0 0 0.00% 0
23.08.16 95,200 300 15,822 0 0 0.00% 0
23.08.14 93,500 1,700 11,836 0 0 0.00% 0
23.08.11 93,800 300 12,042 0 0 0.00% 0
23.08.10 91,800 2,000 17,180 0 0 0.00% 0
23.08.09 86,800 5,000 38,976 0 0 0.00% 0
23.08.08 86,900 100 7,841 0 0 0.00% 0
23.08.07 85,300 1,600 8,647 0 0 0.00% 0
23.08.04 84,100 1,200 9,734 0 0 0.00% 0
23.08.03 82,700 1,400 9,270 0 0 0.00% 0
23.08.02 82,900 200 6,595 0 0 0.00% 0
23.08.01 82,400 500 16,292 0 0 0.00% 0
23.07.31 84,000 1,600 20,386 0 0 0.00% 0
23.07.28 82,000 2,000 11,234 0 0 0.00% 0
23.07.27 78,800 3,200 14,892 0 0 0.00% 0
23.07.26 82,500 5,100 15,683 0 0 0.00% 0
23.07.25 82,200 300 4,207 0 0 0.00% 0
23.07.24 85,100 2,900 6,475 0 0 0.00% 0
23.07.21 85,100 0 7,834 0 0 0.00% 0
23.07.20 82,300 2,800 12,219 0 0 0.00% 0
23.07.19 81,000 1,300 10,177 0 0 0.00% 0
23.07.18 81,000 0 5,459 0 0 0.00% 0
23.07.17 83,200 2,200 7,562 0 0 0.00% 0
23.07.14 81,500 1,700 8,903 0 0 0.00% 0
23.07.13 79,500 2,000 7,319 0 0 0.00% 0
23.07.12 78,200 1,300 7,104 0 0 0.00% 0
23.07.11 78,200 0 6,679 0 0 0.00% 0
23.07.10 79,000 800 3,529 0 0 0.00% 0
23.07.07 79,900 900 9,323 0 0 0.00% 0
23.07.06 83,100 3,200 14,880 0 0 0.00% 0
23.07.05 83,100 0 7,254 0 0 0.00% 0
23.07.04 83,700 600 8,035 0 0 0.00% 0
23.07.03 84,900 1,200 8,549 0 0 0.00% 0
23.06.30 85,200 300 3,069 0 0 0.00% 0
23.06.29 85,800 600 3,930 0 0 0.00% 0
23.06.28 85,600 200 3,457 0 0 0.00% 0
23.06.27 85,700 100 2,181 0 0 0.00% 0
23.06.26 85,800 100 5,641 0 0 0.00% 0
23.06.23 88,500 2,700 4,575 0 0 0.00% 0
23.06.22 87,600 900 3,002 0 0 0.00% 0
23.06.21 90,200 2,600 5,446 0 0 0.00% 0
23.06.20 90,400 200 6,637 0 0 0.00% 0
23.06.19 92,200 1,800 2,895 0 0 0.00% 0
23.06.16 90,900 1,300 4,006 0 0 0.00% 0
23.06.15 90,900 0 7,610 0 0 0.00% 0
23.06.14 92,600 1,700 7,111 0 0 0.00% 0
23.06.13 92,500 100 6,845 0 0 0.00% 0
23.06.12 93,200 700 7,177 0 0 0.00% 0
23.06.09 92,800 400 4,608 0 0 0.00% 0
23.06.08 91,100 1,700 6,712 0 0 0.00% 0
23.06.07 89,400 1,700 3,914 0 0 0.00% 0
23.06.05 89,700 300 4,553 0 0 0.00% 0
23.06.02 90,500 800 7,300 0 0 0.00% 0
23.06.01 83,500 7,000 29,217 0 0 0.00% 0
23.05.31 85,600 2,100 12,275 0 0 0.00% 0
23.05.30 85,700 100 3,965 0 0 0.00% 0
23.05.26 86,200 500 4,428 0 0 0.00% 0
23.05.25 86,900 700 6,156 0 0 0.00% 0
23.05.24 87,000 100 8,130 0 0 0.00% 0
23.05.23 85,500 1,500 9,536 0 0 0.00% 0
23.05.22 84,100 1,400 8,525 0 0 0.00% 0
23.05.19 83,100 1,000 6,626 0 0 0.00% 0
23.05.18 82,700 400 3,350 0 0 0.00% 0
23.05.17 83,600 900 11,881 0 0 0.00% 0
23.05.16 83,700 100 3,486 0 0 0.00% 0
23.05.15 84,500 800 6,648 0 0 0.00% 0
23.05.12 84,500 0 4,300 0 0 0.00% 0
23.05.11 83,900 600 4,417 0 0 0.00% 0
23.05.10 83,800 100 6,417 0 0 0.00% 0
23.05.09 82,900 900 5,387 0 0 0.00% 0
23.05.08 82,600 300 9,704 0 0 0.00% 0
23.05.04 81,700 900 6,897 0 0 0.00% 0
23.05.03 83,200 1,500 8,041 0 0 0.00% 0
23.05.02 82,700 500 4,033 0 0 0.00% 0
23.04.28 82,200 500 4,607 0 0 0.00% 0
23.04.27 82,900 700 5,640 0 0 0.00% 0
23.04.26 83,500 600 4,027 0 0 0.00% 0
23.04.25 82,900 600 6,390 0 0 0.00% 0
23.04.24 83,800 900 8,116 0 0 0.00% 0
23.04.21 84,700 900 7,830 0 0 0.00% 0
23.04.20 86,600 2,100 6,644 0 0 0.00% 0
23.04.19 86,600 0 5,705 0 0 0.00% 0
23.04.18 86,700 100 10,116 0 0 0.00% 0
23.04.17 87,200 500 6,637 0 0 0.00% 0
23.04.14 88,000 400 7,914 0 0 0.00% 0
23.04.13 85,400 2,600 12,047 0 0 0.00% 0
23.04.12 84,300 1,100 12,222 0 0 0.00% 0
23.04.11 83,200 1,100 9,998 0 0 0.00% 0
23.04.10 84,200 1,000 12,090 0 0 0.00% 0
23.04.07 84,200 0 5,751 0 0 0.00% 0
23.04.06 85,700 1,500 10,303 0 0 0.00% 0
23.04.05 85,000 700 10,067 0 0 0.00% 0
23.04.04 84,800 200 7,943 0 0 0.00% 0
23.04.03 84,800 0 2,707 0 0 0.00% 0
23.03.31 85,000 200 4,466 0 0 0.00% 0
23.03.30 85,200 200 3,661 0 0 0.00% 0
23.03.29 85,800 600 7,023 0 0 0.00% 0
23.03.28 85,300 500 10,585 0 0 0.00% 0
23.03.27 87,700 2,400 7,637 0 0 0.00% 0
23.03.24 89,600 1,900 10,182 0 0 0.00% 0
23.03.23 87,700 1,900 9,209 0 0 0.00% 0
23.03.22 89,100 1,400 10,911 0 0 0.00% 0
23.03.21 88,200 900 6,026 0 0 0.00% 0
23.03.20 87,000 1,200 6,857 0 0 0.00% 0
23.03.17 87,600 600 4,564 0 0 0.00% 0
23.03.16 90,200 2,600 10,481 0 0 0.00% 0
23.03.15 92,000 1,800 3,963 0 0 0.00% 0
23.03.14 92,700 700 3,715 0 0 0.00% 0
23.03.13 93,900 1,200 2,825 0 0 0.00% 0
23.03.10 94,400 500 4,249 0 0 0.00% 0
23.03.09 94,200 200 4,192 0 0 0.00% 0
23.03.08 93,900 300 4,611 0 0 0.00% 0
23.03.07 94,900 1,000 6,725 0 0 0.00% 0
23.03.06 95,400 500 4,359 0 0 0.00% 0
23.03.03 95,500 100 3,148 0 0 0.00% 0
23.03.02 96,000 500 3,457 0 0 0.00% 0
23.02.28 97,000 1,000 3,343 0 0 0.00% 0
23.02.27 97,300 300 2,243 0 0 0.00% 0
23.02.24 97,800 500 2,954 0 0 0.00% 0
23.02.23 98,600 800 1,459 0 0 0.00% 0
23.02.22 98,200 400 4,835 0 0 0.00% 0
23.02.21 98,600 400 2,788 0 0 0.00% 0
23.02.20 98,500 100 1,401 0 0 0.00% 0
23.02.17 98,500 0 1,861 0 0 0.00% 0
23.02.16 98,400 100 2,326 0 0 0.00% 0
23.02.15 98,000 400 1,991 0 0 0.00% 0
23.02.14 97,800 200 2,073 0 0 0.00% 0
23.02.13 98,500 700 2,626 0 0 0.00% 0
23.02.10 98,600 100 3,338 0 0 0.00% 0
23.02.09 98,800 200 4,017 0 0 0.00% 0
23.02.08 98,800 0 1,769 0 0 0.00% 0
23.02.06 99,300 0 5,701 0 0 0.00% 0
23.02.03 99,500 200 2,685 0 0 0.00% 0
23.02.02 100,500 1,000 5,662 0 0 0.00% 0
23.02.01 101,400 900 2,298 0 0 0.00% 0
23.01.31 99,300 2,100 7,707 0 0 0.00% 0
23.01.30 100,000 700 3,953 0 0 0.00% 0
23.01.27 101,900 1,800 7,156 0 0 0.00% 0
23.01.25 101,000 200 2,057 0 0 0.00% 0
23.01.20 101,000 500 3,666 0 0 0.00% 0
23.01.19 100,500 2,300 7,451 0 0 0.00% 0
23.01.18 98,200 1,200 6,250 0 0 0.00% 0
23.01.17 99,400 600 6,115 0 0 0.00% 0
23.01.16 100,000 1,800 11,600 0 0 0.00% 0
23.01.13 98,200 100 3,609 0 0 0.00% 0
23.01.12 98,300 800 2,076 0 0 0.00% 0
23.01.11 97,500 0 3,291 0 0 0.00% 0
23.01.10 97,500 1,300 5,041 0 0 0.00% 0
23.01.09 98,800 200 4,785 0 0 0.00% 0
23.01.06 99,000 300 2,246 0 0 0.00% 0
23.01.05 99,300 0 3,655 0 0 0.00% 0
23.01.04 99,300 600 2,643 0 0 0.00% 0
23.01.03 99,900 600 3,483 0 0 0.00% 0
23.01.02 100,500 1,000 3,109 0 0 0.00% 0
22.12.29 101,500 1,000 2,135 0 0 0.00% 0
22.12.28 102,500 0 4,934 0 0 0.00% 0
22.12.27 102,500 1,500 3,904 0 0 0.00% 0
22.12.26 101,000 500 4,116 0 0 0.00% 0
22.12.23 100,500 1,000 1,035 0 0 0.00% 0
22.12.22 101,500 0 5,428 0 0 0.00% 0
22.12.21 101,500 0 2,402 0 0 0.00% 0
22.12.20 101,500 0 3,841 0 0 0.00% 0
22.12.19 101,500 0 1,122 0 0 0.00% 0
22.12.16 101,500 500 833 0 0 0.00% 0
22.12.15 102,000 1,000 1,601 0 0 0.00% 0
22.12.14 103,000 500 4,328 0 0 0.00% 0
22.12.13 102,500 1,000 4,365 0 0 0.00% 0
22.12.12 101,500 0 1,609 0 0 0.00% 0
22.12.09 101,500 1,500 3,188 0 0 0.00% 0
22.12.08 100,000 0 2,700 0 0 0.00% 0
22.12.07 100,000 1,500 2,769 0 0 0.00% 0
22.12.06 101,500 1,000 1,831 0 0 0.00% 0
22.12.05 100,500 0 1,527 0 0 0.00% 0
22.12.02 100,500 500 2,936 0 0 0.00% 0
22.12.01 100,000 2,000 10,332 0 0 0.00% 0
22.11.30 102,000 500 6,123 0 0 0.00% 0
22.11.29 102,500 1,000 3,517 0 0 0.00% 0
22.11.28 101,500 1,000 1,243 0 0 0.00% 0
22.11.25 102,500 1,000 2,722 0 0 0.00% 0
22.11.24 101,500 1,000 1,280 0 0 0.00% 0
22.11.23 100,500 1,900 1,888 0 0 0.00% 0
22.11.22 98,600 900 1,537 0 0 0.00% 0
22.11.21 99,500 1,500 1,823 0 0 0.00% 0
22.11.18 101,000 0 2,397 0 0 0.00% 0
22.11.17 101,000 500 1,352 0 0 0.00% 0
22.11.16 101,500 500 1,949 0 0 0.00% 0
22.11.15 102,000 500 2,534 0 0 0.00% 0
22.11.14 101,500 0 1,117 0 0 0.00% 0
22.11.11 101,500 0 1,571 0 0 0.00% 0
22.11.10 101,500 1,000 1,441 0 0 0.00% 0
22.11.09 102,500 0 2,332 0 0 0.00% 0
22.11.08 102,500 0 3,155 0 0 0.00% 0
22.11.07 102,500 500 2,689 0 0 0.00% 0
22.11.04 102,000 1,500 2,587 0 0 0.00% 0
22.11.03 100,500 3,000 4,626 0 0 0.00% 0
22.11.02 103,500 1,500 2,877 0 0 0.00% 0
22.11.01 102,000 0 2,131 0 0 0.00% 0
22.10.31 102,000 0 1,197 0 0 0.00% 0
22.10.28 102,000 500 1,736 0 0 0.00% 0
22.10.27 101,500 2,500 3,786 0 0 0.00% 0
22.10.26 99,000 200 1,877 0 0 0.00% 0
22.10.25 98,800 1,200 1,771 0 0 0.00% 0
22.10.24 100,000 2,000 2,511 0 0 0.00% 0
22.10.21 98,000 1,300 1,550 0 0 0.00% 0
22.10.20 99,300 800 2,415 0 0 0.00% 0
22.10.19 98,500 2,000 1,337 0 0 0.00% 0
22.10.18 100,500 1,300 1,734 0 0 0.00% 0
22.10.17 99,200 700 1,636 0 0 0.00% 0
22.10.14 98,500 4,300 3,440 0 0 0.00% 0
22.10.13 94,200 1,400 2,493 0 0 0.00% 0
22.10.12 95,600 200 2,846 0 0 0.00% 0
22.10.11 95,800 2,800 4,356 0 0 0.00% 0
22.10.07 98,600 200 4,650 0 0 0.00% 0
22.10.06 98,400 1,500 4,956 0 0 0.00% 0
22.10.05 99,900 600 5,014 0 0 0.00% 0
22.10.04 99,300 1,700 3,553 0 0 0.00% 0
22.09.30 101,000 500 3,370 0 0 0.00% 0
22.09.29 100,500 3,800 4,530 0 0 0.00% 0
22.09.28 96,700 1,300 2,003 0 0 0.00% 0
22.09.27 98,000 700 2,080 0 0 0.00% 0
22.09.26 98,700 700 3,915 0 0 0.00% 0
22.09.23 99,400 2,100 5,281 0 0 0.00% 0
22.09.22 101,500 2,000 3,718 0 0 0.00% 0
22.09.21 103,500 1,500 2,018 0 0 0.00% 0
22.09.20 102,000 500 871 0 0 0.00% 0
22.09.19 102,500 500 3,180 0 0 0.00% 0
22.09.16 102,000 2,000 1,468 0 0 0.00% 0
22.09.15 104,000 2,000 2,292 0 0 0.00% 0
22.09.14 102,000 2,000 1,760 0 0 0.00% 0
22.09.13 104,000 3,500 4,982 0 0 0.00% 0
22.09.08 100,500 3,500 15,456 0 0 0.00% 0
22.09.07 104,000 2,500 3,842 0 0 0.00% 0
22.09.06 106,500 0 1,558 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 00:47 더보기 >