삼성화재우

(000815)    I    코스피 금융업 11.21 15:32
281,000 전일 278,000 고가 282,000 상한가 365,000 거래량
(주)
10,163
3,000 1.08% 시가 278,000 저가 275,000 하한가 197,000 거래대금
(백만)
2,847
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 278,000 3,000 10,163 2,264 958,203 30.02% 2,233,797
24.11.20 272,500 5,500 10,237 642 955,939 29.95% 2,236,061
24.11.19 273,000 500 7,938 5,128 955,297 29.93% 2,236,703
24.11.18 258,500 14,500 29,435 -8,054 950,169 29.77% 2,241,831
24.11.15 264,000 5,500 12,616 -3,569 958,223 30.02% 2,233,777
24.11.14 264,500 1,000 7,012 -5,171 961,792 30.13% 2,230,208
24.11.13 266,500 2,000 8,781 -5,024 966,963 30.29% 2,225,037
24.11.12 267,500 1,000 10,803 -465 971,987 30.45% 2,220,013
24.11.11 267,500 0 6,446 -1,969 972,452 30.47% 2,219,548
24.11.08 266,000 1,500 7,292 -6,232 974,421 30.53% 2,217,579
24.11.07 269,500 3,500 10,289 980,653 980,653 30.72% 2,211,347
24.11.06 266,000 3,500 10,211 0 0 0.00% 0
24.11.05 265,500 500 6,737 0 0 0.00% 0
24.11.04 268,000 2,500 12,843 0 0 0.00% 0
24.11.01 261,500 6,500 13,426 0 0 0.00% 0
24.10.31 268,500 7,000 20,472 0 0 0.00% 0
24.10.30 274,000 5,500 9,567 0 0 0.00% 0
24.10.29 275,000 1,000 7,585 0 0 0.00% 0
24.10.28 278,000 3,000 9,215 0 0 0.00% 0
24.10.25 278,000 0 7,434 0 0 0.00% 0
24.10.24 283,500 5,500 4,163 0 0 0.00% 0
24.10.23 283,500 0 5,921 0 0 0.00% 0
24.10.22 283,500 0 6,968 0 0 0.00% 0
24.10.21 283,000 500 6,470 0 0 0.00% 0
24.10.18 279,000 4,000 5,038 0 0 0.00% 0
24.10.17 282,000 3,000 3,897 0 0 0.00% 0
24.10.16 277,500 4,500 6,763 0 0 0.00% 0
24.10.15 276,500 1,000 4,975 0 0 0.00% 0
24.10.14 271,000 5,500 7,347 0 0 0.00% 0
24.10.11 269,500 1,500 2,250 0 0 0.00% 0
24.10.10 270,500 1,000 7,492 0 0 0.00% 0
24.10.08 272,500 2,000 2,714 0 0 0.00% 0
24.10.07 270,000 2,500 4,942 0 0 0.00% 0
24.10.04 269,000 1,000 4,650 0 0 0.00% 0
24.10.02 274,500 5,500 8,754 0 0 0.00% 0
24.09.30 278,000 3,500 4,520 0 0 0.00% 0
24.09.27 280,000 2,000 6,924 0 0 0.00% 0
24.09.26 275,500 4,500 5,851 0 0 0.00% 0
24.09.25 281,000 5,500 6,834 0 0 0.00% 0
24.09.24 281,500 500 3,742 0 0 0.00% 0
24.09.23 283,000 1,500 7,183 0 0 0.00% 0
24.09.20 281,000 2,000 14,682 0 0 0.00% 0
24.09.19 279,500 1,500 5,420 0 0 0.00% 0
24.09.13 275,500 4,000 10,106 0 0 0.00% 0
24.09.12 270,000 5,500 10,159 0 0 0.00% 0
24.09.11 275,000 5,000 15,758 0 0 0.00% 0
24.09.10 273,000 2,000 7,987 0 0 0.00% 0
24.09.09 281,000 8,000 11,702 0 0 0.00% 0
24.09.06 283,000 2,000 11,218 0 0 0.00% 0
24.09.05 286,000 3,000 10,885 0 0 0.00% 0
24.09.04 290,000 4,000 19,113 0 0 0.00% 0
24.09.03 277,500 12,500 39,917 0 0 0.00% 0
24.09.02 271,000 6,500 9,164 0 0 0.00% 0
24.08.30 267,500 3,500 10,640 0 0 0.00% 0
24.08.29 262,500 5,000 10,992 0 0 0.00% 0
24.08.28 266,500 4,000 8,204 0 0 0.00% 0
24.08.27 271,000 4,500 11,047 0 0 0.00% 0
24.08.26 271,000 0 6,067 0 0 0.00% 0
24.08.23 268,000 3,000 6,447 0 0 0.00% 0
24.08.22 270,000 2,000 7,192 0 0 0.00% 0
24.08.21 271,000 1,000 4,391 0 0 0.00% 0
24.08.20 266,500 4,500 11,581 0 0 0.00% 0
24.08.19 264,000 2,500 6,438 0 0 0.00% 0
24.08.16 262,000 2,000 9,910 0 0 0.00% 0
24.08.14 268,500 6,500 16,876 0 0 0.00% 0
24.08.13 264,500 4,000 7,961 0 0 0.00% 0
24.08.12 266,500 2,000 6,853 0 0 0.00% 0
24.08.09 267,000 500 9,990 0 0 0.00% 0
24.08.08 267,500 500 6,517 0 0 0.00% 0
24.08.07 259,500 8,000 13,884 0 0 0.00% 0
24.08.06 255,000 4,500 15,804 0 0 0.00% 0
24.08.05 270,000 15,000 25,398 0 0 0.00% 0
24.08.02 278,500 8,500 12,150 0 0 0.00% 0
24.08.01 284,000 5,500 10,355 0 0 0.00% 0
24.07.31 277,500 6,500 12,453 0 0 0.00% 0
24.07.30 273,000 4,500 8,995 0 0 0.00% 0
24.07.29 270,000 3,000 6,283 0 0 0.00% 0
24.07.26 262,500 7,500 11,442 0 0 0.00% 0
24.07.25 269,000 6,500 7,675 0 0 0.00% 0
24.07.24 273,000 4,000 11,813 0 0 0.00% 0
24.07.23 275,000 2,000 3,236 0 0 0.00% 0
24.07.22 273,500 1,500 7,010 0 0 0.00% 0
24.07.19 275,500 2,000 6,891 0 0 0.00% 0
24.07.18 276,500 1,000 4,786 0 0 0.00% 0
24.07.17 279,500 3,000 9,172 0 0 0.00% 0
24.07.16 279,000 500 2,292 0 0 0.00% 0
24.07.15 282,000 3,000 8,237 0 0 0.00% 0
24.07.12 284,500 2,500 7,399 0 0 0.00% 0
24.07.11 281,000 3,500 8,336 0 0 0.00% 0
24.07.10 277,500 3,500 10,855 0 0 0.00% 0
24.07.09 280,500 3,000 11,435 0 0 0.00% 0
24.07.08 284,500 4,000 9,939 0 0 0.00% 0
24.07.05 281,000 3,500 7,114 0 0 0.00% 0
24.07.04 277,500 3,500 12,173 0 0 0.00% 0
24.07.03 273,000 4,500 23,531 0 0 0.00% 0
24.07.02 272,500 500 4,878 0 0 0.00% 0
24.07.01 278,500 6,000 8,445 0 0 0.00% 0
24.06.28 271,000 7,500 13,043 0 0 0.00% 0
24.06.27 269,000 2,000 6,431 0 0 0.00% 0
24.06.26 261,500 7,500 9,765 0 0 0.00% 0
24.06.25 259,000 2,500 5,683 0 0 0.00% 0
24.06.24 268,000 9,000 9,456 0 0 0.00% 0
24.06.21 266,000 2,000 12,143 0 0 0.00% 0
24.06.20 255,500 10,500 15,284 0 0 0.00% 0
24.06.19 251,000 4,500 13,967 0 0 0.00% 0
24.06.18 253,500 2,500 11,084 0 0 0.00% 0
24.06.17 254,500 1,000 5,098 0 0 0.00% 0
24.06.14 257,500 3,000 11,175 0 0 0.00% 0
24.06.13 257,500 0 9,739 0 0 0.00% 0
24.06.12 261,000 3,500 11,690 0 0 0.00% 0
24.06.11 262,000 1,000 5,646 0 0 0.00% 0
24.06.10 262,500 500 5,591 0 0 0.00% 0
24.06.07 262,500 0 5,630 0 0 0.00% 0
24.06.05 262,500 0 5,748 0 0 0.00% 0
24.06.04 271,500 9,000 10,385 0 0 0.00% 0
24.06.03 265,000 6,500 13,714 0 0 0.00% 0
24.05.31 265,000 0 6,870 0 0 0.00% 0
24.05.30 265,000 0 6,795 0 0 0.00% 0
24.05.29 269,000 4,000 8,846 0 0 0.00% 0
24.05.28 269,500 500 3,035 0 0 0.00% 0
24.05.27 267,000 2,500 8,491 0 0 0.00% 0
24.05.24 275,000 8,000 16,605 0 0 0.00% 0
24.05.23 270,500 4,500 22,497 0 0 0.00% 0
24.05.22 281,500 11,000 45,242 0 0 0.00% 0
24.05.21 279,500 2,000 20,361 0 0 0.00% 0
24.05.20 272,500 7,000 18,727 0 0 0.00% 0
24.05.17 272,500 0 22,365 0 0 0.00% 0
24.05.16 252,500 20,000 55,509 0 0 0.00% 0
24.05.14 248,500 4,000 21,494 0 0 0.00% 0
24.05.13 247,000 1,500 17,732 0 0 0.00% 0
24.05.10 239,000 8,000 40,970 0 0 0.00% 0
24.05.09 237,500 1,500 11,938 0 0 0.00% 0
24.05.08 234,000 3,500 5,693 0 0 0.00% 0
24.05.07 236,000 2,000 16,174 0 0 0.00% 0
24.05.03 238,500 2,500 14,440 0 0 0.00% 0
24.05.02 244,000 5,500 11,360 0 0 0.00% 0
24.04.30 244,500 500 8,951 0 0 0.00% 0
24.04.29 244,000 500 14,047 0 0 0.00% 0
24.04.26 239,500 4,500 15,754 0 0 0.00% 0
24.04.25 241,000 1,500 6,001 0 0 0.00% 0
24.04.24 237,000 4,000 11,948 0 0 0.00% 0
24.04.23 234,500 2,500 14,493 0 0 0.00% 0
24.04.22 226,500 8,000 14,724 0 0 0.00% 0
24.04.19 225,000 1,500 9,622 0 0 0.00% 0
24.04.18 224,500 500 4,533 0 0 0.00% 0
24.04.17 225,500 1,000 8,415 0 0 0.00% 0
24.04.16 231,000 5,500 10,066 0 0 0.00% 0
24.04.15 229,500 1,500 12,608 0 0 0.00% 0
24.04.12 230,500 1,000 16,675 0 0 0.00% 0
24.04.11 234,000 3,500 18,977 0 0 0.00% 0
24.04.09 239,000 5,000 9,998 0 0 0.00% 0
24.04.08 229,000 10,000 21,149 0 0 0.00% 0
24.04.05 225,500 3,500 17,231 0 0 0.00% 0
24.04.04 224,000 1,500 11,894 0 0 0.00% 0
24.04.03 220,500 3,500 17,285 0 0 0.00% 0
24.04.02 220,000 500 17,969 0 0 0.00% 0
24.04.01 226,000 6,000 38,567 0 0 0.00% 0
24.03.29 234,000 8,000 21,050 0 0 0.00% 0
24.03.28 232,500 1,500 21,549 0 0 0.00% 0
24.03.27 239,000 6,500 39,633 0 0 0.00% 0
24.03.26 257,000 18,000 52,745 0 0 0.00% 0
24.03.25 252,500 4,500 55,513 0 0 0.00% 0
24.03.22 250,000 2,500 31,310 0 0 0.00% 0
24.03.21 237,000 13,000 47,702 0 0 0.00% 0
24.03.20 235,000 2,000 29,345 0 0 0.00% 0
24.03.19 239,500 4,500 26,455 0 0 0.00% 0
24.03.18 240,000 500 13,945 0 0 0.00% 0
24.03.15 250,000 10,000 31,196 0 0 0.00% 0
24.03.14 249,500 500 16,815 0 0 0.00% 0
24.03.13 246,500 3,000 17,974 0 0 0.00% 0
24.03.12 247,500 1,000 18,275 0 0 0.00% 0
24.03.11 250,000 2,500 13,329 0 0 0.00% 0
24.03.08 248,500 1,500 22,253 0 0 0.00% 0
24.03.07 241,500 7,000 22,862 0 0 0.00% 0
24.03.06 241,500 0 49,561 0 0 0.00% 0
24.03.05 236,000 5,500 38,104 0 0 0.00% 0
24.03.04 227,500 8,500 31,058 0 0 0.00% 0
24.02.29 223,500 4,000 25,109 0 0 0.00% 0
24.02.28 221,500 2,000 17,170 0 0 0.00% 0
24.02.27 224,500 3,000 15,456 0 0 0.00% 0
24.02.26 234,500 10,000 35,717 0 0 0.00% 0
24.02.23 227,000 7,500 47,350 0 0 0.00% 0
24.02.22 227,000 0 20,569 0 0 0.00% 0
24.02.21 224,000 3,000 17,279 0 0 0.00% 0
24.02.20 232,000 8,000 18,514 0 0 0.00% 0
24.02.19 227,000 5,000 36,852 0 0 0.00% 0
24.02.16 217,500 9,500 20,281 0 0 0.00% 0
24.02.15 217,000 500 34,172 0 0 0.00% 0
24.02.14 223,000 6,000 41,100 0 0 0.00% 0
24.02.13 226,500 3,500 31,545 0 0 0.00% 0
24.02.08 220,000 6,500 37,323 0 0 0.00% 0
24.02.07 209,000 11,000 25,220 0 0 0.00% 0
24.02.06 209,000 0 14,660 0 0 0.00% 0
24.02.05 209,000 0 30,405 0 0 0.00% 0
24.02.02 203,000 6,000 40,859 0 0 0.00% 0
24.02.01 191,400 11,600 66,266 0 0 0.00% 0
24.01.31 188,400 3,000 15,506 0 0 0.00% 0
24.01.30 187,900 500 5,679 0 0 0.00% 0
24.01.29 184,500 3,400 8,381 0 0 0.00% 0
24.01.26 184,200 300 6,539 0 0 0.00% 0
24.01.25 183,800 400 4,468 0 0 0.00% 0
24.01.24 183,200 600 5,212 0 0 0.00% 0
24.01.23 183,200 0 8,247 0 0 0.00% 0
24.01.22 182,300 900 5,411 0 0 0.00% 0
24.01.19 183,000 700 10,581 0 0 0.00% 0
24.01.18 185,800 2,800 16,701 0 0 0.00% 0
24.01.17 187,400 1,600 7,927 0 0 0.00% 0
24.01.16 187,900 500 3,972 0 0 0.00% 0
24.01.15 186,200 1,700 5,084 0 0 0.00% 0
24.01.12 186,000 200 7,042 0 0 0.00% 0
24.01.11 185,800 200 7,304 0 0 0.00% 0
24.01.10 186,000 200 5,412 0 0 0.00% 0
24.01.09 185,500 500 7,422 0 0 0.00% 0
24.01.08 185,300 200 3,889 0 0 0.00% 0
24.01.05 185,700 400 6,045 0 0 0.00% 0
24.01.04 187,400 1,700 10,988 0 0 0.00% 0
24.01.03 188,400 1,000 8,736 0 0 0.00% 0
24.01.02 190,000 1,600 10,998 0 0 0.00% 0
23.12.28 191,100 1,100 17,690 0 0 0.00% 0
23.12.27 191,800 700 28,598 0 0 0.00% 0
23.12.26 189,000 2,800 38,519 0 0 0.00% 0
23.12.22 187,700 1,300 13,829 0 0 0.00% 0
23.12.21 188,200 500 11,761 0 0 0.00% 0
23.12.20 187,000 1,200 9,303 0 0 0.00% 0
23.12.19 187,800 800 11,409 0 0 0.00% 0
23.12.18 188,900 1,100 12,967 0 0 0.00% 0
23.12.15 191,300 2,400 20,717 0 0 0.00% 0
23.12.14 190,700 600 13,392 0 0 0.00% 0
23.12.13 191,100 400 14,197 0 0 0.00% 0
23.12.12 191,100 0 9,961 0 0 0.00% 0
23.12.11 192,100 1,000 8,184 0 0 0.00% 0
23.12.08 192,000 100 19,679 0 0 0.00% 0
23.12.07 192,900 900 15,904 0 0 0.00% 0
23.12.06 191,300 1,600 24,847 0 0 0.00% 0
23.12.05 189,000 2,300 16,374 0 0 0.00% 0
23.12.04 188,700 300 8,028 0 0 0.00% 0
23.12.01 188,700 0 4,214 0 0 0.00% 0
23.11.30 188,800 100 9,446 0 0 0.00% 0
23.11.29 189,700 900 8,212 0 0 0.00% 0
23.11.28 188,900 800 7,953 0 0 0.00% 0
23.11.27 188,500 400 9,943 0 0 0.00% 0
23.11.24 187,200 1,300 10,777 0 0 0.00% 0
23.11.23 185,800 1,400 10,265 0 0 0.00% 0
23.11.22 185,800 0 4,931 0 0 0.00% 0
23.11.21 185,500 300 9,814 0 0 0.00% 0
23.11.20 184,600 900 4,981 0 0 0.00% 0
23.11.17 185,200 600 5,255 0 0 0.00% 0
23.11.16 184,500 300 3,829 0 0 0.00% 0
23.11.15 185,500 1,000 16,234 0 0 0.00% 0
23.11.14 185,200 300 6,757 0 0 0.00% 0
23.11.13 184,000 1,200 15,411 0 0 0.00% 0
23.11.10 182,000 2,000 6,379 0 0 0.00% 0
23.11.09 180,000 2,000 7,335 0 0 0.00% 0
23.11.08 180,000 0 8,596 0 0 0.00% 0
23.11.07 180,700 700 11,640 0 0 0.00% 0
23.11.06 182,000 1,300 21,527 0 0 0.00% 0
23.11.03 183,900 1,900 14,504 0 0 0.00% 0
23.11.02 185,500 1,600 6,830 0 0 0.00% 0
23.11.01 184,900 600 9,476 0 0 0.00% 0
23.10.31 183,000 1,900 4,935 0 0 0.00% 0
23.10.30 183,200 200 4,013 0 0 0.00% 0
23.10.27 183,500 300 4,763 0 0 0.00% 0
23.10.26 185,600 2,100 9,088 0 0 0.00% 0
23.10.25 183,600 2,000 4,883 0 0 0.00% 0
23.10.24 184,300 700 9,155 0 0 0.00% 0
23.10.23 187,200 2,900 9,477 0 0 0.00% 0
23.10.20 187,200 0 7,015 0 0 0.00% 0
23.10.19 189,500 2,300 8,565 0 0 0.00% 0
23.10.18 187,500 2,000 5,835 0 0 0.00% 0
23.10.17 189,000 1,500 5,883 0 0 0.00% 0
23.10.16 187,000 2,000 8,148 0 0 0.00% 0
23.10.13 185,800 1,200 3,006 0 0 0.00% 0
23.10.12 186,100 300 4,815 0 0 0.00% 0
23.10.11 187,000 900 5,231 0 0 0.00% 0
23.10.10 186,700 300 6,547 0 0 0.00% 0
23.10.06 185,500 1,200 6,035 0 0 0.00% 0
23.10.05 185,700 200 5,056 0 0 0.00% 0
23.10.04 189,100 3,400 11,614 0 0 0.00% 0
23.09.27 190,200 1,100 6,956 0 0 0.00% 0
23.09.26 191,100 900 8,598 0 0 0.00% 0
23.09.25 191,300 200 7,006 0 0 0.00% 0
23.09.22 190,500 800 5,362 0 0 0.00% 0
23.09.21 190,400 100 5,175 0 0 0.00% 0
23.09.20 190,000 400 7,530 0 0 0.00% 0
23.09.19 189,200 800 4,166 0 0 0.00% 0
23.09.18 190,300 1,100 4,018 0 0 0.00% 0
23.09.15 187,100 3,200 14,394 0 0 0.00% 0
23.09.14 188,800 1,700 8,082 0 0 0.00% 0
23.09.13 186,400 2,400 10,043 0 0 0.00% 0
23.09.12 185,800 600 8,385 0 0 0.00% 0
23.09.11 183,000 2,800 15,101 0 0 0.00% 0
23.09.08 181,400 1,600 9,345 0 0 0.00% 0
23.09.07 181,300 100 3,743 0 0 0.00% 0
23.09.06 180,400 900 4,684 0 0 0.00% 0
23.09.05 180,000 400 5,890 0 0 0.00% 0
23.09.04 180,900 900 12,944 0 0 0.00% 0
23.09.01 181,400 500 4,059 0 0 0.00% 0
23.08.31 180,900 500 5,805 0 0 0.00% 0
23.08.30 184,100 3,200 16,448 0 0 0.00% 0
23.08.29 183,700 400 4,758 0 0 0.00% 0
23.08.28 183,100 600 6,547 0 0 0.00% 0
23.08.25 182,200 900 9,512 0 0 0.00% 0
23.08.24 182,700 500 4,783 0 0 0.00% 0
23.08.23 180,900 1,800 7,485 0 0 0.00% 0
23.08.22 181,900 1,000 4,329 0 0 0.00% 0
23.08.21 181,600 300 4,820 0 0 0.00% 0
23.08.18 178,900 2,700 9,804 0 0 0.00% 0
23.08.17 178,100 800 5,919 0 0 0.00% 0
23.08.16 177,100 1,000 10,358 0 0 0.00% 0
23.08.14 176,800 300 9,527 0 0 0.00% 0
23.08.11 175,900 900 10,406 0 0 0.00% 0
23.08.10 177,100 1,200 9,541 0 0 0.00% 0
23.08.09 178,100 1,000 3,289 0 0 0.00% 0
23.08.08 177,500 600 10,111 0 0 0.00% 0
23.08.07 175,700 1,800 11,139 0 0 0.00% 0
23.08.04 173,200 2,500 17,982 0 0 0.00% 0
23.08.03 173,000 200 2,477 0 0 0.00% 0
23.08.02 173,400 400 2,933 0 0 0.00% 0
23.08.01 173,100 300 3,852 0 0 0.00% 0
23.07.31 173,300 200 6,983 0 0 0.00% 0
23.07.28 173,800 500 3,376 0 0 0.00% 0
23.07.27 171,800 2,000 5,922 0 0 0.00% 0
23.07.26 172,500 1,400 5,447 0 0 0.00% 0
23.07.25 171,600 900 5,039 0 0 0.00% 0
23.07.24 172,000 400 5,292 0 0 0.00% 0
23.07.21 171,300 700 4,845 0 0 0.00% 0
23.07.20 172,300 1,000 11,908 0 0 0.00% 0
23.07.19 172,000 300 4,647 0 0 0.00% 0
23.07.18 172,600 600 5,159 0 0 0.00% 0
23.07.17 174,600 2,000 6,755 0 0 0.00% 0
23.07.14 172,600 2,000 7,026 0 0 0.00% 0
23.07.13 174,800 2,200 9,420 0 0 0.00% 0
23.07.12 174,700 100 7,408 0 0 0.00% 0
23.07.11 172,500 2,200 14,320 0 0 0.00% 0
23.07.10 169,000 3,500 16,407 0 0 0.00% 0
23.07.07 169,800 800 6,570 0 0 0.00% 0
23.07.06 170,300 500 12,947 0 0 0.00% 0
23.07.05 170,500 200 3,170 0 0 0.00% 0
23.07.04 171,500 1,000 3,389 0 0 0.00% 0
23.07.03 171,400 100 4,995 0 0 0.00% 0
23.06.30 170,100 1,300 3,002 0 0 0.00% 0
23.06.29 171,400 1,300 5,254 0 0 0.00% 0
23.06.28 171,000 400 5,251 0 0 0.00% 0
23.06.27 171,300 300 7,671 0 0 0.00% 0
23.06.26 171,100 200 3,338 0 0 0.00% 0
23.06.23 172,400 1,300 4,733 0 0 0.00% 0
23.06.22 170,600 1,800 9,057 0 0 0.00% 0
23.06.21 169,200 1,400 5,935 0 0 0.00% 0
23.06.20 170,000 800 8,020 0 0 0.00% 0
23.06.19 169,000 1,000 7,891 0 0 0.00% 0
23.06.16 170,600 1,600 11,169 0 0 0.00% 0
23.06.15 169,500 1,100 3,323 0 0 0.00% 0
23.06.14 170,100 600 8,942 0 0 0.00% 0
23.06.13 174,500 4,400 17,519 0 0 0.00% 0
23.06.12 174,500 0 3,068 0 0 0.00% 0
23.06.09 176,500 2,000 4,706 0 0 0.00% 0
23.06.08 173,900 2,600 13,748 0 0 0.00% 0
23.06.07 171,200 2,700 11,755 0 0 0.00% 0
23.06.05 170,500 700 6,943 0 0 0.00% 0
23.06.02 168,000 2,500 4,710 0 0 0.00% 0
23.06.01 168,200 200 5,445 0 0 0.00% 0
23.05.31 170,400 2,200 7,307 0 0 0.00% 0
23.05.30 172,300 1,900 9,309 0 0 0.00% 0
23.05.26 173,900 1,600 3,647 0 0 0.00% 0
23.05.25 175,200 1,300 3,172 0 0 0.00% 0
23.05.24 174,100 1,100 5,875 0 0 0.00% 0
23.05.23 174,000 100 6,786 0 0 0.00% 0
23.05.22 173,400 600 11,251 0 0 0.00% 0
23.05.19 172,600 800 12,867 0 0 0.00% 0
23.05.18 172,800 200 4,058 0 0 0.00% 0
23.05.17 171,900 900 7,052 0 0 0.00% 0
23.05.16 171,900 0 6,833 0 0 0.00% 0
23.05.15 168,900 3,000 16,966 0 0 0.00% 0
23.05.12 170,900 2,000 23,454 0 0 0.00% 0
23.05.11 171,200 300 3,369 0 0 0.00% 0
23.05.10 171,300 100 6,682 0 0 0.00% 0
23.05.09 170,900 400 4,876 0 0 0.00% 0
23.05.08 168,700 2,200 10,706 0 0 0.00% 0
23.05.04 168,600 100 9,580 0 0 0.00% 0
23.05.03 169,000 400 4,490 0 0 0.00% 0
23.05.02 167,000 2,000 7,899 0 0 0.00% 0
23.04.28 166,700 300 16,204 0 0 0.00% 0
23.04.27 166,500 200 15,732 0 0 0.00% 0
23.04.26 166,100 400 12,526 0 0 0.00% 0
23.04.25 162,600 3,500 34,789 0 0 0.00% 0
23.04.24 162,900 300 10,805 0 0 0.00% 0
23.04.21 163,400 500 5,716 0 0 0.00% 0
23.04.20 162,700 500 9,085 0 0 0.00% 0
23.04.19 162,900 200 5,231 0 0 0.00% 0
23.04.18 161,500 1,400 13,217 0 0 0.00% 0
23.04.17 160,700 800 6,938 0 0 0.00% 0
23.04.14 159,400 1,200 8,303 0 0 0.00% 0
23.04.13 159,500 100 10,397 0 0 0.00% 0
23.04.12 159,200 300 4,289 0 0 0.00% 0
23.04.11 158,400 800 9,704 0 0 0.00% 0
23.04.10 158,500 100 4,272 0 0 0.00% 0
23.04.07 159,000 500 11,169 0 0 0.00% 0
23.04.06 158,900 100 4,496 0 0 0.00% 0
23.04.05 158,800 100 6,397 0 0 0.00% 0
23.04.04 158,400 400 5,510 0 0 0.00% 0
23.04.03 159,300 900 8,565 0 0 0.00% 0
23.03.31 159,900 600 6,873 0 0 0.00% 0
23.03.30 160,700 800 2,899 0 0 0.00% 0
23.03.29 158,900 1,800 8,251 0 0 0.00% 0
23.03.28 157,500 1,400 3,287 0 0 0.00% 0
23.03.27 158,000 500 8,535 0 0 0.00% 0
23.03.24 159,000 1,000 10,752 0 0 0.00% 0
23.03.23 159,000 0 7,313 0 0 0.00% 0
23.03.22 159,200 200 10,758 0 0 0.00% 0
23.03.21 160,000 800 16,430 0 0 0.00% 0
23.03.20 162,500 2,500 7,040 0 0 0.00% 0
23.03.17 159,600 2,900 14,155 0 0 0.00% 0
23.03.16 160,300 700 6,483 0 0 0.00% 0
23.03.15 160,000 300 4,997 0 0 0.00% 0
23.03.14 161,200 1,200 13,818 0 0 0.00% 0
23.03.13 160,200 1,000 9,871 0 0 0.00% 0
23.03.10 160,900 700 2,907 0 0 0.00% 0
23.03.09 160,900 0 8,940 0 0 0.00% 0
23.03.08 161,200 300 5,939 0 0 0.00% 0
23.03.07 161,200 0 3,819 0 0 0.00% 0
23.03.06 160,400 800 7,617 0 0 0.00% 0
23.03.03 161,900 1,500 3,925 0 0 0.00% 0
23.03.02 160,500 1,400 6,587 0 0 0.00% 0
23.02.28 162,200 1,700 8,320 0 0 0.00% 0
23.02.27 161,600 600 8,886 0 0 0.00% 0
23.02.24 161,900 300 8,362 0 0 0.00% 0
23.02.23 159,000 2,900 12,743 0 0 0.00% 0
23.02.22 159,000 0 4,841 0 0 0.00% 0
23.02.21 158,000 1,000 5,292 0 0 0.00% 0
23.02.20 158,100 100 5,625 0 0 0.00% 0
23.02.17 157,700 400 7,864 0 0 0.00% 0
23.02.16 157,000 700 4,719 0 0 0.00% 0
23.02.15 157,400 400 7,816 0 0 0.00% 0
23.02.14 156,600 800 8,778 0 0 0.00% 0
23.02.13 156,400 200 4,695 0 0 0.00% 0
23.02.10 156,000 400 2,870 0 0 0.00% 0
23.02.09 157,300 1,300 12,380 0 0 0.00% 0
23.02.08 157,000 300 3,095 0 0 0.00% 0
23.02.06 157,000 300 4,004 0 0 0.00% 0
23.02.03 155,800 1,200 3,817 0 0 0.00% 0
23.02.02 157,400 1,600 8,387 0 0 0.00% 0
23.02.01 155,600 1,800 9,729 0 0 0.00% 0
23.01.31 153,200 2,400 19,995 0 0 0.00% 0
23.01.30 154,400 1,200 13,735 0 0 0.00% 0
23.01.27 153,300 800 6,307 0 0 0.00% 0
23.01.25 155,000 1,800 20,738 0 0 0.00% 0
23.01.20 155,000 1,000 12,603 0 0 0.00% 0
23.01.19 156,000 1,000 7,798 0 0 0.00% 0
23.01.18 155,000 1,000 999 0 0 0.00% 0
23.01.17 156,000 500 5,078 0 0 0.00% 0
23.01.16 155,500 0 4,617 0 0 0.00% 0
23.01.13 155,500 500 3,593 0 0 0.00% 0
23.01.12 155,000 1,000 2,525 0 0 0.00% 0
23.01.11 154,000 0 3,518 0 0 0.00% 0
23.01.10 154,000 0 3,614 0 0 0.00% 0
23.01.09 154,000 500 4,748 0 0 0.00% 0
23.01.06 154,500 2,500 8,206 0 0 0.00% 0
23.01.05 152,000 1,000 6,719 0 0 0.00% 0
23.01.04 151,000 1,500 7,520 0 0 0.00% 0
23.01.03 149,500 0 7,762 0 0 0.00% 0
23.01.02 149,500 3,500 14,416 0 0 0.00% 0
22.12.29 153,000 500 9,814 0 0 0.00% 0
22.12.28 153,500 9,000 19,075 0 0 0.00% 0
22.12.27 162,500 1,000 29,188 0 0 0.00% 0
22.12.26 163,500 1,000 11,416 0 0 0.00% 0
22.12.23 164,500 1,000 10,316 0 0 0.00% 0
22.12.22 165,500 500 11,178 0 0 0.00% 0
22.12.21 165,000 500 6,173 0 0 0.00% 0
22.12.20 165,500 0 8,478 0 0 0.00% 0
22.12.19 165,500 500 8,054 0 0 0.00% 0
22.12.16 165,000 500 6,210 0 0 0.00% 0
22.12.15 165,500 500 6,035 0 0 0.00% 0
22.12.14 166,000 1,000 6,684 0 0 0.00% 0
22.12.13 167,000 2,500 17,673 0 0 0.00% 0
22.12.12 164,500 500 4,400 0 0 0.00% 0
22.12.09 164,000 500 15,374 0 0 0.00% 0
22.12.08 163,500 0 7,416 0 0 0.00% 0
22.12.07 163,500 1,500 6,464 0 0 0.00% 0
22.12.06 162,000 1,000 3,566 0 0 0.00% 0
22.12.05 163,000 0 5,016 0 0 0.00% 0
22.12.02 163,000 1,000 7,458 0 0 0.00% 0
22.12.01 164,000 500 6,684 0 0 0.00% 0
22.11.30 164,500 500 5,927 0 0 0.00% 0
22.11.29 164,000 1,000 4,423 0 0 0.00% 0
22.11.28 163,000 500 4,000 0 0 0.00% 0
22.11.25 162,500 500 4,188 0 0 0.00% 0
22.11.24 162,000 1,000 5,725 0 0 0.00% 0
22.11.23 161,000 500 2,610 0 0 0.00% 0
22.11.22 161,500 500 4,450 0 0 0.00% 0
22.11.21 161,000 1,000 4,921 0 0 0.00% 0
22.11.18 160,000 0 10,499 0 0 0.00% 0
22.11.17 160,000 0 4,070 0 0 0.00% 0
22.11.16 160,000 500 7,852 0 0 0.00% 0
22.11.15 160,500 1,000 8,498 0 0 0.00% 0
22.11.14 161,500 500 6,529 0 0 0.00% 0
22.11.11 161,000 500 8,234 0 0 0.00% 0
22.11.10 160,500 500 3,439 0 0 0.00% 0
22.11.09 160,000 500 3,825 0 0 0.00% 0
22.11.08 159,500 0 7,088 0 0 0.00% 0
22.11.07 159,500 500 3,035 0 0 0.00% 0
22.11.04 160,000 1,500 6,662 0 0 0.00% 0
22.11.03 158,500 1,500 4,761 0 0 0.00% 0
22.11.02 160,000 0 5,881 0 0 0.00% 0
22.11.01 160,000 0 3,587 0 0 0.00% 0
22.10.31 160,000 0 3,307 0 0 0.00% 0
22.10.28 160,000 2,000 12,005 0 0 0.00% 0
22.10.27 158,000 1,500 5,991 0 0 0.00% 0
22.10.26 156,500 1,500 4,772 0 0 0.00% 0
22.10.25 155,000 1,000 5,224 0 0 0.00% 0
22.10.24 156,000 0 3,824 0 0 0.00% 0
22.10.21 156,000 0 3,064 0 0 0.00% 0
22.10.20 156,000 500 4,383 0 0 0.00% 0
22.10.19 155,500 500 3,129 0 0 0.00% 0
22.10.18 156,000 0 2,507 0 0 0.00% 0
22.10.17 156,000 500 2,207 0 0 0.00% 0
22.10.14 155,500 500 3,019 0 0 0.00% 0
22.10.13 155,000 500 4,135 0 0 0.00% 0
22.10.12 155,500 500 2,814 0 0 0.00% 0
22.10.11 155,000 2,000 4,669 0 0 0.00% 0
22.10.07 157,000 1,500 3,213 0 0 0.00% 0
22.10.06 155,500 500 2,810 0 0 0.00% 0
22.10.05 156,000 500 3,704 0 0 0.00% 0
22.10.04 156,500 2,000 3,936 0 0 0.00% 0
22.09.30 154,500 0 5,717 0 0 0.00% 0
22.09.29 154,500 1,500 5,276 0 0 0.00% 0
22.09.28 153,000 2,500 7,494 0 0 0.00% 0
22.09.27 155,500 0 4,657 0 0 0.00% 0
22.09.26 155,500 3,000 10,555 0 0 0.00% 0
22.09.23 158,500 1,000 3,739 0 0 0.00% 0
22.09.22 159,500 1,500 6,973 0 0 0.00% 0
22.09.21 158,000 500 2,061 0 0 0.00% 0
22.09.20 157,500 500 1,630 0 0 0.00% 0
22.09.19 157,000 0 2,875 0 0 0.00% 0
22.09.16 157,000 1,000 4,649 0 0 0.00% 0
22.09.15 158,000 0 1,549 0 0 0.00% 0
22.09.14 158,000 500 3,482 0 0 0.00% 0
22.09.13 158,500 1,000 3,517 0 0 0.00% 0
22.09.08 157,500 0 2,807 0 0 0.00% 0
22.09.07 157,500 500 4,072 0 0 0.00% 0
22.09.06 158,000 500 1,381 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 06:37 더보기 >