CJ

(001040)    I    코스피 금융업 11.12 15:33
96,300 전일 96,700 고가 98,000 상한가 125,100 거래량
(주)
77,870
400 -0.41% 시가 96,000 저가 95,000 하한가 67,500 거래대금
(백만)
7,497
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 96,700 400 77,870 -269 4,562,611 15.64% 24,614,387
24.11.11 102,800 6,100 86,153 -8,193 4,562,880 15.64% 24,614,118
24.11.08 105,300 2,500 57,407 13,706 4,571,073 15.67% 24,605,925
24.11.07 103,800 1,500 75,185 14,783 4,557,367 15.62% 24,619,631
24.11.06 104,200 400 45,112 -911 4,542,584 15.57% 24,634,414
24.11.05 107,900 3,700 56,077 10,312 4,543,495 15.57% 24,633,503
24.11.04 101,500 6,400 113,134 11,671 4,533,183 15.54% 24,643,815
24.11.01 102,800 1,300 47,845 29,031 4,521,512 15.50% 24,655,486
24.10.31 102,600 200 75,787 -3,945 4,492,481 15.40% 24,684,517
24.10.30 105,000 2,400 61,963 12,172 4,496,426 15.41% 24,680,572
24.10.29 104,300 700 67,734 4,484,254 4,484,254 15.37% 24,692,744
24.10.28 103,300 1,000 43,953 0 0 0.00% 0
24.10.25 103,600 300 70,452 0 0 0.00% 0
24.10.24 105,100 1,500 90,742 0 0 0.00% 0
24.10.23 107,300 2,200 90,668 0 0 0.00% 0
24.10.22 107,300 0 66,207 0 0 0.00% 0
24.10.21 109,200 1,900 55,907 0 0 0.00% 0
24.10.18 111,700 2,500 68,337 0 0 0.00% 0
24.10.17 110,200 1,500 77,602 0 0 0.00% 0
24.10.16 111,500 1,300 48,877 0 0 0.00% 0
24.10.15 111,400 100 48,092 0 0 0.00% 0
24.10.14 108,900 2,500 71,064 0 0 0.00% 0
24.10.11 112,600 3,700 78,851 0 0 0.00% 0
24.10.10 109,800 2,800 139,103 0 0 0.00% 0
24.10.08 114,600 4,800 171,758 0 0 0.00% 0
24.10.07 117,400 2,800 85,480 0 0 0.00% 0
24.10.04 114,900 2,500 50,019 0 0 0.00% 0
24.10.02 118,900 4,000 104,657 0 0 0.00% 0
24.09.30 120,900 2,000 143,952 0 0 0.00% 0
24.09.27 118,000 2,900 129,000 0 0 0.00% 0
24.09.26 116,700 1,300 138,104 0 0 0.00% 0
24.09.25 120,500 3,800 110,093 0 0 0.00% 0
24.09.24 122,700 2,200 51,006 0 0 0.00% 0
24.09.23 124,600 1,900 41,611 0 0 0.00% 0
24.09.20 123,100 1,500 89,245 0 0 0.00% 0
24.09.19 121,500 1,600 35,024 0 0 0.00% 0
24.09.13 123,900 2,400 47,386 0 0 0.00% 0
24.09.12 121,400 2,500 103,204 0 0 0.00% 0
24.09.11 121,100 300 62,090 0 0 0.00% 0
24.09.10 122,500 1,400 77,016 0 0 0.00% 0
24.09.09 117,000 5,500 106,854 0 0 0.00% 0
24.09.06 114,600 2,400 93,294 0 0 0.00% 0
24.09.05 114,500 100 85,646 0 0 0.00% 0
24.09.04 116,800 2,300 98,112 0 0 0.00% 0
24.09.03 111,900 4,900 116,741 0 0 0.00% 0
24.09.02 111,900 0 80,518 0 0 0.00% 0
24.08.30 112,100 200 129,175 0 0 0.00% 0
24.08.29 118,300 6,200 159,094 0 0 0.00% 0
24.08.28 120,000 1,700 70,657 0 0 0.00% 0
24.08.27 123,200 3,200 72,834 0 0 0.00% 0
24.08.26 127,500 4,300 64,794 0 0 0.00% 0
24.08.23 123,800 3,700 84,997 0 0 0.00% 0
24.08.22 123,200 600 91,821 0 0 0.00% 0
24.08.21 124,700 1,500 112,462 0 0 0.00% 0
24.08.20 127,500 2,800 123,971 0 0 0.00% 0
24.08.19 129,300 1,800 121,317 0 0 0.00% 0
24.08.16 116,800 12,500 470,122 0 0 0.00% 0
24.08.14 115,700 1,100 49,683 0 0 0.00% 0
24.08.13 120,300 4,600 72,351 0 0 0.00% 0
24.08.12 118,000 2,300 43,227 0 0 0.00% 0
24.08.09 121,100 3,100 77,651 0 0 0.00% 0
24.08.08 117,900 3,200 54,106 0 0 0.00% 0
24.08.07 115,400 2,500 95,022 0 0 0.00% 0
24.08.06 110,400 5,000 117,502 0 0 0.00% 0
24.08.05 126,500 16,100 216,261 0 0 0.00% 0
24.08.02 134,900 8,400 126,854 0 0 0.00% 0
24.08.01 132,300 2,600 101,426 0 0 0.00% 0
24.07.31 129,200 3,100 175,161 0 0 0.00% 0
24.07.30 123,800 5,400 185,126 0 0 0.00% 0
24.07.29 122,800 1,000 92,540 0 0 0.00% 0
24.07.26 123,100 300 84,907 0 0 0.00% 0
24.07.25 126,300 3,200 105,582 0 0 0.00% 0
24.07.24 127,500 1,200 135,691 0 0 0.00% 0
24.07.23 115,200 12,300 221,549 0 0 0.00% 0
24.07.22 117,000 1,800 62,614 0 0 0.00% 0
24.07.19 115,700 1,300 52,880 0 0 0.00% 0
24.07.18 116,400 700 71,105 0 0 0.00% 0
24.07.17 116,700 300 101,024 0 0 0.00% 0
24.07.16 118,200 1,500 127,013 0 0 0.00% 0
24.07.15 120,100 1,900 106,843 0 0 0.00% 0
24.07.12 122,300 2,200 68,091 0 0 0.00% 0
24.07.11 119,900 2,400 166,762 0 0 0.00% 0
24.07.10 117,900 2,000 104,561 0 0 0.00% 0
24.07.09 113,100 4,800 121,979 0 0 0.00% 0
24.07.08 111,700 1,400 84,593 0 0 0.00% 0
24.07.05 106,400 5,300 306,570 0 0 0.00% 0
24.07.04 117,000 10,600 334,252 0 0 0.00% 0
24.07.03 118,700 1,700 100,162 0 0 0.00% 0
24.07.02 119,900 1,200 72,439 0 0 0.00% 0
24.07.01 121,500 1,600 44,238 0 0 0.00% 0
24.06.28 121,200 300 82,917 0 0 0.00% 0
24.06.27 122,000 800 61,608 0 0 0.00% 0
24.06.26 121,300 700 82,715 0 0 0.00% 0
24.06.25 117,000 4,300 105,053 0 0 0.00% 0
24.06.24 125,500 8,500 174,472 0 0 0.00% 0
24.06.21 122,600 2,900 124,560 0 0 0.00% 0
24.06.20 124,800 2,200 105,450 0 0 0.00% 0
24.06.19 128,400 3,600 122,390 0 0 0.00% 0
24.06.18 128,300 100 73,751 0 0 0.00% 0
24.06.17 129,100 800 124,160 0 0 0.00% 0
24.06.14 129,200 100 93,111 0 0 0.00% 0
24.06.13 130,600 1,400 133,809 0 0 0.00% 0
24.06.12 132,000 1,400 86,727 0 0 0.00% 0
24.06.11 127,500 4,500 134,607 0 0 0.00% 0
24.06.10 127,300 200 111,470 0 0 0.00% 0
24.06.07 122,900 4,400 138,288 0 0 0.00% 0
24.06.05 125,100 2,200 241,201 0 0 0.00% 0
24.06.04 133,900 8,800 262,435 0 0 0.00% 0
24.06.03 137,900 4,000 134,736 0 0 0.00% 0
24.05.31 136,700 1,200 128,603 0 0 0.00% 0
24.05.30 136,200 500 107,525 0 0 0.00% 0
24.05.29 139,100 2,900 186,671 0 0 0.00% 0
24.05.28 141,000 1,900 132,966 0 0 0.00% 0
24.05.27 141,000 0 247,174 0 0 0.00% 0
24.05.24 137,200 3,800 184,242 0 0 0.00% 0
24.05.23 137,800 600 118,021 0 0 0.00% 0
24.05.22 136,000 1,800 190,791 0 0 0.00% 0
24.05.21 138,900 2,900 241,286 0 0 0.00% 0
24.05.20 142,000 3,100 269,732 0 0 0.00% 0
24.05.17 152,700 10,700 426,571 0 0 0.00% 0
24.05.16 149,300 3,400 165,585 0 0 0.00% 0
24.05.14 150,500 1,200 161,428 0 0 0.00% 0
24.05.13 145,500 5,000 259,901 0 0 0.00% 0
24.05.10 132,800 12,700 375,656 0 0 0.00% 0
24.05.09 133,400 600 181,038 0 0 0.00% 0
24.05.08 131,300 2,100 249,624 0 0 0.00% 0
24.05.07 127,300 4,000 176,562 0 0 0.00% 0
24.05.03 129,500 2,200 127,155 0 0 0.00% 0
24.05.02 127,700 1,800 167,403 0 0 0.00% 0
24.04.30 127,700 0 155,885 0 0 0.00% 0
24.04.29 122,000 5,700 198,140 0 0 0.00% 0
24.04.26 122,500 500 61,611 0 0 0.00% 0
24.04.25 123,500 1,000 95,887 0 0 0.00% 0
24.04.24 124,900 1,400 124,390 0 0 0.00% 0
24.04.23 122,500 2,400 169,759 0 0 0.00% 0
24.04.22 116,100 6,400 289,812 0 0 0.00% 0
24.04.19 120,000 3,900 236,410 0 0 0.00% 0
24.04.18 114,900 5,100 163,554 0 0 0.00% 0
24.04.17 114,900 0 122,632 0 0 0.00% 0
24.04.16 116,900 2,000 155,563 0 0 0.00% 0
24.04.15 115,500 1,400 185,440 0 0 0.00% 0
24.04.12 120,300 4,800 273,623 0 0 0.00% 0
24.04.11 122,300 2,000 199,232 0 0 0.00% 0
24.04.09 125,500 3,200 148,967 0 0 0.00% 0
24.04.08 128,600 3,100 166,471 0 0 0.00% 0
24.04.05 132,100 3,500 203,418 0 0 0.00% 0
24.04.04 128,900 3,200 305,451 0 0 0.00% 0
24.04.03 123,300 5,600 358,893 0 0 0.00% 0
24.04.02 128,400 5,100 331,106 0 0 0.00% 0
24.04.01 129,800 1,400 461,655 0 0 0.00% 0
24.03.29 122,200 7,600 620,020 0 0 0.00% 0
24.03.28 116,000 6,200 305,436 0 0 0.00% 0
24.03.27 114,600 1,400 164,431 0 0 0.00% 0
24.03.26 113,500 1,100 193,916 0 0 0.00% 0
24.03.25 120,000 6,500 218,181 0 0 0.00% 0
24.03.22 119,200 800 200,681 0 0 0.00% 0
24.03.21 112,200 7,000 588,248 0 0 0.00% 0
24.03.20 111,200 1,000 180,889 0 0 0.00% 0
24.03.19 112,300 1,100 178,422 0 0 0.00% 0
24.03.18 109,200 3,100 450,082 0 0 0.00% 0
24.03.15 95,800 13,400 639,540 0 0 0.00% 0
24.03.14 92,000 3,800 144,706 0 0 0.00% 0
24.03.13 92,100 100 85,055 0 0 0.00% 0
24.03.12 92,800 700 85,525 0 0 0.00% 0
24.03.11 94,500 1,700 103,086 0 0 0.00% 0
24.03.08 94,100 400 98,378 0 0 0.00% 0
24.03.07 96,600 2,500 90,912 0 0 0.00% 0
24.03.06 96,600 0 83,582 0 0 0.00% 0
24.03.05 96,200 400 114,620 0 0 0.00% 0
24.03.04 96,900 700 100,394 0 0 0.00% 0
24.02.29 95,000 1,900 99,310 0 0 0.00% 0
24.02.28 93,000 2,000 116,632 0 0 0.00% 0
24.02.27 94,300 1,300 84,564 0 0 0.00% 0
24.02.26 100,300 6,000 235,169 0 0 0.00% 0
24.02.23 101,800 1,500 119,084 0 0 0.00% 0
24.02.22 103,000 1,200 105,716 0 0 0.00% 0
24.02.21 103,400 400 157,092 0 0 0.00% 0
24.02.20 106,900 3,500 93,104 0 0 0.00% 0
24.02.19 101,000 5,900 209,483 0 0 0.00% 0
24.02.16 97,400 3,600 86,640 0 0 0.00% 0
24.02.15 99,500 2,100 120,991 0 0 0.00% 0
24.02.14 103,500 4,000 147,776 0 0 0.00% 0
24.02.13 107,800 4,300 165,870 0 0 0.00% 0
24.02.08 108,600 800 140,823 0 0 0.00% 0
24.02.07 99,200 9,400 296,406 0 0 0.00% 0
24.02.06 100,000 800 102,655 0 0 0.00% 0
24.02.05 99,600 400 132,858 0 0 0.00% 0
24.02.02 100,900 1,300 230,309 0 0 0.00% 0
24.02.01 93,900 7,000 403,146 0 0 0.00% 0
24.01.31 90,600 3,300 161,976 0 0 0.00% 0
24.01.30 89,400 1,200 139,763 0 0 0.00% 0
24.01.29 88,200 1,200 97,629 0 0 0.00% 0
24.01.26 88,900 700 30,111 0 0 0.00% 0
24.01.25 88,900 0 27,142 0 0 0.00% 0
24.01.24 90,600 1,700 77,705 0 0 0.00% 0
24.01.23 86,600 4,000 58,183 0 0 0.00% 0
24.01.22 86,200 400 100,343 0 0 0.00% 0
24.01.19 86,000 200 73,586 0 0 0.00% 0
24.01.18 88,100 2,100 92,755 0 0 0.00% 0
24.01.17 92,600 4,500 84,378 0 0 0.00% 0
24.01.16 94,000 1,400 56,436 0 0 0.00% 0
24.01.15 92,800 1,200 30,626 0 0 0.00% 0
24.01.12 97,600 4,800 128,614 0 0 0.00% 0
24.01.11 99,000 1,400 91,989 0 0 0.00% 0
24.01.10 97,100 1,900 101,404 0 0 0.00% 0
24.01.09 95,400 1,700 76,539 0 0 0.00% 0
24.01.08 95,800 400 49,460 0 0 0.00% 0
24.01.05 92,300 3,500 84,629 0 0 0.00% 0
24.01.04 94,200 1,900 42,087 0 0 0.00% 0
24.01.03 93,400 800 91,567 0 0 0.00% 0
24.01.02 94,400 1,000 42,361 0 0 0.00% 0
23.12.28 95,200 800 69,047 0 0 0.00% 0
23.12.27 97,100 1,900 72,889 0 0 0.00% 0
23.12.26 97,000 100 45,887 0 0 0.00% 0
23.12.22 97,300 300 44,392 0 0 0.00% 0
23.12.21 99,500 2,200 46,944 0 0 0.00% 0
23.12.20 96,100 3,400 129,889 0 0 0.00% 0
23.12.19 95,300 800 64,688 0 0 0.00% 0
23.12.18 96,100 800 67,583 0 0 0.00% 0
23.12.15 96,800 700 111,572 0 0 0.00% 0
23.12.14 96,800 0 100,247 0 0 0.00% 0
23.12.13 96,100 700 57,762 0 0 0.00% 0
23.12.12 99,300 3,200 105,186 0 0 0.00% 0
23.12.11 98,300 1,000 52,202 0 0 0.00% 0
23.12.08 98,000 300 136,572 0 0 0.00% 0
23.12.07 99,100 1,100 136,131 0 0 0.00% 0
23.12.06 99,000 100 117,990 0 0 0.00% 0
23.12.05 94,000 5,000 264,039 0 0 0.00% 0
23.12.04 91,000 3,000 127,944 0 0 0.00% 0
23.12.01 92,000 1,000 65,033 0 0 0.00% 0
23.11.30 90,100 1,900 108,234 0 0 0.00% 0
23.11.29 93,200 3,100 103,518 0 0 0.00% 0
23.11.28 93,900 700 108,239 0 0 0.00% 0
23.11.27 89,500 4,400 130,018 0 0 0.00% 0
23.11.24 88,600 900 70,699 0 0 0.00% 0
23.11.23 88,500 100 60,704 0 0 0.00% 0
23.11.22 88,000 500 74,971 0 0 0.00% 0
23.11.21 90,000 2,000 90,109 0 0 0.00% 0
23.11.20 89,500 500 52,514 0 0 0.00% 0
23.11.17 89,000 500 73,771 0 0 0.00% 0
23.11.16 87,500 1,700 73,272 0 0 0.00% 0
23.11.15 88,800 1,300 198,782 0 0 0.00% 0
23.11.14 91,200 2,400 123,173 0 0 0.00% 0
23.11.13 91,700 500 74,101 0 0 0.00% 0
23.11.10 92,300 600 93,273 0 0 0.00% 0
23.11.09 90,500 1,800 181,859 0 0 0.00% 0
23.11.08 84,900 5,600 208,545 0 0 0.00% 0
23.11.07 83,700 1,200 107,699 0 0 0.00% 0
23.11.06 84,300 600 116,907 0 0 0.00% 0
23.11.03 85,600 1,300 66,077 0 0 0.00% 0
23.11.02 83,200 2,400 151,666 0 0 0.00% 0
23.11.01 84,100 900 124,461 0 0 0.00% 0
23.10.31 82,600 1,500 155,308 0 0 0.00% 0
23.10.30 79,500 3,100 92,229 0 0 0.00% 0
23.10.27 80,400 900 66,456 0 0 0.00% 0
23.10.26 82,000 1,600 120,908 0 0 0.00% 0
23.10.25 77,100 4,900 135,258 0 0 0.00% 0
23.10.24 75,000 2,100 95,445 0 0 0.00% 0
23.10.23 75,500 500 84,629 0 0 0.00% 0
23.10.20 77,500 2,000 177,637 0 0 0.00% 0
23.10.19 78,700 1,200 122,770 0 0 0.00% 0
23.10.18 76,500 2,200 163,225 0 0 0.00% 0
23.10.17 78,700 2,200 143,201 0 0 0.00% 0
23.10.16 79,600 900 170,212 0 0 0.00% 0
23.10.13 80,200 600 97,479 0 0 0.00% 0
23.10.12 79,600 600 171,897 0 0 0.00% 0
23.10.11 79,800 200 182,809 0 0 0.00% 0
23.10.10 80,800 1,000 106,476 0 0 0.00% 0
23.10.06 82,100 1,300 122,928 0 0 0.00% 0
23.10.05 80,200 1,900 183,263 0 0 0.00% 0
23.10.04 89,800 9,600 647,663 0 0 0.00% 0
23.09.27 89,700 100 135,790 0 0 0.00% 0
23.09.26 91,100 1,400 176,285 0 0 0.00% 0
23.09.25 89,000 2,100 205,086 0 0 0.00% 0
23.09.22 91,600 2,600 237,509 0 0 0.00% 0
23.09.21 90,100 1,500 236,041 0 0 0.00% 0
23.09.20 89,400 700 329,355 0 0 0.00% 0
23.09.19 90,800 1,400 161,688 0 0 0.00% 0
23.09.18 90,500 300 224,375 0 0 0.00% 0
23.09.15 91,000 500 284,645 0 0 0.00% 0
23.09.14 84,900 6,100 571,794 0 0 0.00% 0
23.09.13 86,400 1,500 241,947 0 0 0.00% 0
23.09.12 86,900 500 255,461 0 0 0.00% 0
23.09.11 83,400 3,500 455,720 0 0 0.00% 0
23.09.08 78,700 4,700 435,800 0 0 0.00% 0
23.09.07 80,500 1,800 400,881 0 0 0.00% 0
23.09.06 78,900 1,600 354,183 0 0 0.00% 0
23.09.05 77,500 1,400 391,097 0 0 0.00% 0
23.09.04 73,200 4,300 389,257 0 0 0.00% 0
23.09.01 70,300 2,900 440,402 0 0 0.00% 0
23.08.31 67,400 2,900 1,584,843 0 0 0.00% 0
23.08.30 67,000 400 413,361 0 0 0.00% 0
23.08.29 69,000 2,000 281,313 0 0 0.00% 0
23.08.28 66,900 2,100 208,140 0 0 0.00% 0
23.08.25 67,300 400 184,462 0 0 0.00% 0
23.08.24 68,100 800 181,984 0 0 0.00% 0
23.08.23 70,900 2,800 185,586 0 0 0.00% 0
23.08.22 70,600 300 119,775 0 0 0.00% 0
23.08.21 70,400 200 98,611 0 0 0.00% 0
23.08.18 72,300 1,900 162,943 0 0 0.00% 0
23.08.17 73,700 1,400 230,815 0 0 0.00% 0
23.08.16 77,000 3,300 279,169 0 0 0.00% 0
23.08.14 76,500 500 135,679 0 0 0.00% 0
23.08.11 78,400 1,900 244,685 0 0 0.00% 0
23.08.10 70,000 8,400 737,933 0 0 0.00% 0
23.08.09 68,500 1,500 142,128 0 0 0.00% 0
23.08.08 70,400 1,900 167,339 0 0 0.00% 0
23.08.07 66,800 3,600 271,257 0 0 0.00% 0
23.08.04 65,700 1,100 77,003 0 0 0.00% 0
23.08.03 65,900 200 79,904 0 0 0.00% 0
23.08.02 66,300 400 123,417 0 0 0.00% 0
23.08.01 64,800 1,500 147,865 0 0 0.00% 0
23.07.31 63,800 1,000 100,853 0 0 0.00% 0
23.07.28 64,400 600 94,411 0 0 0.00% 0
23.07.27 61,700 2,700 143,766 0 0 0.00% 0
23.07.26 64,200 2,400 125,233 0 0 0.00% 0
23.07.25 62,900 1,300 146,781 0 0 0.00% 0
23.07.24 66,200 3,300 192,179 0 0 0.00% 0
23.07.21 63,500 2,700 346,265 0 0 0.00% 0
23.07.20 61,900 1,600 143,509 0 0 0.00% 0
23.07.19 62,200 300 114,952 0 0 0.00% 0
23.07.18 63,300 1,100 202,263 0 0 0.00% 0
23.07.17 62,500 800 124,247 0 0 0.00% 0
23.07.14 61,600 900 150,123 0 0 0.00% 0
23.07.13 62,400 800 246,394 0 0 0.00% 0
23.07.12 62,700 300 177,022 0 0 0.00% 0
23.07.11 61,400 1,300 134,211 0 0 0.00% 0
23.07.10 60,600 800 249,962 0 0 0.00% 0
23.07.07 62,100 1,500 151,693 0 0 0.00% 0
23.07.06 63,800 1,700 190,847 0 0 0.00% 0
23.07.05 65,700 1,900 157,804 0 0 0.00% 0
23.07.04 67,200 1,500 162,933 0 0 0.00% 0
23.07.03 68,300 1,100 134,974 0 0 0.00% 0
23.06.30 68,500 200 144,964 0 0 0.00% 0
23.06.29 70,700 2,200 217,850 0 0 0.00% 0
23.06.28 69,900 800 97,059 0 0 0.00% 0
23.06.27 71,300 1,400 134,256 0 0 0.00% 0
23.06.26 71,800 500 83,784 0 0 0.00% 0
23.06.23 72,800 1,000 101,372 0 0 0.00% 0
23.06.22 74,200 1,400 145,992 0 0 0.00% 0
23.06.21 78,100 3,900 295,019 0 0 0.00% 0
23.06.20 79,600 1,500 93,004 0 0 0.00% 0
23.06.19 80,500 900 97,055 0 0 0.00% 0
23.06.16 80,000 500 161,630 0 0 0.00% 0
23.06.15 82,400 2,400 188,463 0 0 0.00% 0
23.06.14 83,800 1,400 106,459 0 0 0.00% 0
23.06.13 84,100 300 92,064 0 0 0.00% 0
23.06.12 84,700 600 102,244 0 0 0.00% 0
23.06.09 85,700 1,000 158,044 0 0 0.00% 0
23.06.08 85,800 100 135,340 0 0 0.00% 0
23.06.07 86,700 900 77,730 0 0 0.00% 0
23.06.05 87,700 1,000 61,171 0 0 0.00% 0
23.06.02 86,300 1,400 52,347 0 0 0.00% 0
23.06.01 88,600 2,300 93,525 0 0 0.00% 0
23.05.31 88,600 0 206,785 0 0 0.00% 0
23.05.30 89,400 800 71,149 0 0 0.00% 0
23.05.26 89,000 400 76,829 0 0 0.00% 0
23.05.25 90,700 1,700 57,715 0 0 0.00% 0
23.05.24 90,000 700 88,088 0 0 0.00% 0
23.05.23 90,000 0 59,808 0 0 0.00% 0
23.05.22 88,800 1,200 64,681 0 0 0.00% 0
23.05.19 90,300 1,500 152,071 0 0 0.00% 0
23.05.18 88,200 2,100 87,621 0 0 0.00% 0
23.05.17 88,300 100 50,565 0 0 0.00% 0
23.05.16 89,300 1,000 78,728 0 0 0.00% 0
23.05.15 87,900 1,400 96,981 0 0 0.00% 0
23.05.12 89,500 1,600 77,929 0 0 0.00% 0
23.05.11 87,800 1,700 163,986 0 0 0.00% 0
23.05.10 89,300 1,500 76,316 0 0 0.00% 0
23.05.09 90,400 1,100 92,375 0 0 0.00% 0
23.05.08 90,300 100 87,578 0 0 0.00% 0
23.05.04 90,400 100 79,374 0 0 0.00% 0
23.05.03 91,400 1,000 116,387 0 0 0.00% 0
23.05.02 91,500 100 117,686 0 0 0.00% 0
23.04.28 92,400 900 194,049 0 0 0.00% 0
23.04.27 93,300 900 115,430 0 0 0.00% 0
23.04.26 92,200 1,100 333,991 0 0 0.00% 0
23.04.25 94,900 2,700 598,040 0 0 0.00% 0
23.04.24 108,700 13,800 2,535,366 0 0 0.00% 0
23.04.21 113,400 4,700 94,669 0 0 0.00% 0
23.04.20 112,700 0 137,365 0 0 0.00% 0
23.04.19 114,900 2,200 91,896 0 0 0.00% 0
23.04.18 111,200 3,700 145,211 0 0 0.00% 0
23.04.17 108,600 2,600 150,232 0 0 0.00% 0
23.04.14 110,000 1,500 134,820 0 0 0.00% 0
23.04.13 107,900 2,100 192,188 0 0 0.00% 0
23.04.12 105,900 2,000 88,934 0 0 0.00% 0
23.04.11 107,400 1,500 142,254 0 0 0.00% 0
23.04.10 107,100 300 99,836 0 0 0.00% 0
23.04.07 109,600 2,500 84,319 0 0 0.00% 0
23.04.06 108,100 1,500 102,060 0 0 0.00% 0
23.04.05 108,400 300 87,648 0 0 0.00% 0
23.04.04 106,800 1,600 141,224 0 0 0.00% 0
23.04.03 104,300 2,500 123,303 0 0 0.00% 0
23.03.31 101,200 3,100 118,481 0 0 0.00% 0
23.03.30 100,200 1,000 83,681 0 0 0.00% 0
23.03.29 100,000 200 42,579 0 0 0.00% 0
23.03.28 99,600 400 61,680 0 0 0.00% 0
23.03.27 100,600 1,000 64,440 0 0 0.00% 0
23.03.24 101,100 500 60,490 0 0 0.00% 0
23.03.23 99,600 1,500 131,846 0 0 0.00% 0
23.03.22 100,400 800 121,168 0 0 0.00% 0
23.03.21 97,000 3,400 163,992 0 0 0.00% 0
23.03.20 95,600 1,400 81,971 0 0 0.00% 0
23.03.17 95,300 300 122,068 0 0 0.00% 0
23.03.16 95,000 300 91,021 0 0 0.00% 0
23.03.15 93,300 1,700 67,698 0 0 0.00% 0
23.03.14 93,900 600 106,635 0 0 0.00% 0
23.03.13 93,000 900 97,471 0 0 0.00% 0
23.03.10 94,200 1,200 59,852 0 0 0.00% 0
23.03.09 93,200 1,000 244,953 0 0 0.00% 0
23.03.08 91,100 2,100 115,843 0 0 0.00% 0
23.03.07 90,900 200 91,379 0 0 0.00% 0
23.03.06 87,900 3,000 157,787 0 0 0.00% 0
23.03.03 86,800 1,100 96,680 0 0 0.00% 0
23.03.02 86,900 100 92,135 0 0 0.00% 0
23.02.28 83,800 3,100 257,817 0 0 0.00% 0
23.02.27 83,500 300 75,085 0 0 0.00% 0
23.02.24 82,800 700 41,108 0 0 0.00% 0
23.02.23 81,300 1,500 93,642 0 0 0.00% 0
23.02.22 80,400 900 62,729 0 0 0.00% 0
23.02.21 82,100 1,700 54,212 0 0 0.00% 0
23.02.20 80,900 1,200 35,069 0 0 0.00% 0
23.02.17 80,600 300 27,371 0 0 0.00% 0
23.02.16 80,300 300 36,072 0 0 0.00% 0
23.02.15 81,400 1,100 42,186 0 0 0.00% 0
23.02.14 82,100 700 30,013 0 0 0.00% 0
23.02.13 83,300 1,200 33,633 0 0 0.00% 0
23.02.10 82,000 1,300 38,460 0 0 0.00% 0
23.02.09 82,500 500 41,515 0 0 0.00% 0
23.02.08 81,200 1,300 32,105 0 0 0.00% 0
23.02.06 82,700 300 38,196 0 0 0.00% 0
23.02.03 82,300 400 35,093 0 0 0.00% 0
23.02.02 82,900 600 53,010 0 0 0.00% 0
23.02.01 82,400 500 42,339 0 0 0.00% 0
23.01.31 82,800 400 53,753 0 0 0.00% 0
23.01.30 84,600 1,800 39,977 0 0 0.00% 0
23.01.27 84,500 300 39,674 0 0 0.00% 0
23.01.25 85,300 1,100 34,982 0 0 0.00% 0
23.01.20 85,300 2,100 39,173 0 0 0.00% 0
23.01.19 87,400 1,900 73,264 0 0 0.00% 0
23.01.18 85,500 2,700 76,853 0 0 0.00% 0
23.01.17 82,800 500 46,511 0 0 0.00% 0
23.01.16 83,300 900 32,027 0 0 0.00% 0
23.01.13 84,200 1,500 43,733 0 0 0.00% 0
23.01.12 82,700 200 52,852 0 0 0.00% 0
23.01.11 82,500 300 28,977 0 0 0.00% 0
23.01.10 82,800 0 45,823 0 0 0.00% 0
23.01.09 82,800 2,000 29,784 0 0 0.00% 0
23.01.06 80,800 400 34,906 0 0 0.00% 0
23.01.05 81,200 1,300 43,959 0 0 0.00% 0
23.01.04 82,500 900 49,320 0 0 0.00% 0
23.01.03 83,400 1,300 56,324 0 0 0.00% 0
23.01.02 84,700 600 65,314 0 0 0.00% 0
22.12.29 84,100 1,400 64,279 0 0 0.00% 0
22.12.28 85,500 2,200 108,369 0 0 0.00% 0
22.12.27 83,300 300 64,861 0 0 0.00% 0
22.12.26 83,000 1,000 32,627 0 0 0.00% 0
22.12.23 84,000 800 37,980 0 0 0.00% 0
22.12.22 84,800 2,500 99,142 0 0 0.00% 0
22.12.21 82,300 1,300 53,386 0 0 0.00% 0
22.12.20 81,000 0 46,692 0 0 0.00% 0
22.12.19 81,000 300 36,801 0 0 0.00% 0
22.12.16 80,700 700 49,666 0 0 0.00% 0
22.12.15 80,000 700 38,489 0 0 0.00% 0
22.12.14 80,700 200 32,213 0 0 0.00% 0
22.12.13 80,500 1,300 49,058 0 0 0.00% 0
22.12.12 79,200 1,600 28,964 0 0 0.00% 0
22.12.09 80,800 3,500 75,960 0 0 0.00% 0
22.12.08 77,300 1,500 57,559 0 0 0.00% 0
22.12.07 75,800 1,200 36,542 0 0 0.00% 0
22.12.06 77,000 2,000 50,584 0 0 0.00% 0
22.12.05 75,000 600 22,755 0 0 0.00% 0
22.12.02 75,600 2,000 39,568 0 0 0.00% 0
22.12.01 77,600 900 40,724 0 0 0.00% 0
22.11.30 76,700 200 67,894 0 0 0.00% 0
22.11.29 76,900 1,400 22,748 0 0 0.00% 0
22.11.28 75,500 1,700 22,534 0 0 0.00% 0
22.11.25 77,200 0 13,309 0 0 0.00% 0
22.11.24 77,200 100 13,797 0 0 0.00% 0
22.11.23 77,100 400 25,622 0 0 0.00% 0
22.11.22 76,700 100 17,885 0 0 0.00% 0
22.11.21 76,600 700 18,917 0 0 0.00% 0
22.11.18 77,300 400 21,330 0 0 0.00% 0
22.11.17 77,700 1,800 22,553 0 0 0.00% 0
22.11.16 79,500 500 39,834 0 0 0.00% 0
22.11.15 79,000 2,100 37,122 0 0 0.00% 0
22.11.14 76,900 200 30,470 0 0 0.00% 0
22.11.11 77,100 1,400 41,060 0 0 0.00% 0
22.11.10 75,700 600 42,407 0 0 0.00% 0
22.11.09 76,300 1,000 37,358 0 0 0.00% 0
22.11.08 75,300 1,200 29,361 0 0 0.00% 0
22.11.07 74,100 1,600 23,754 0 0 0.00% 0
22.11.04 72,500 100 35,158 0 0 0.00% 0
22.11.03 72,600 1,300 28,522 0 0 0.00% 0
22.11.02 73,900 500 25,400 0 0 0.00% 0
22.11.01 73,400 1,600 19,402 0 0 0.00% 0
22.10.31 71,800 1,000 27,725 0 0 0.00% 0
22.10.28 72,800 900 31,437 0 0 0.00% 0
22.10.27 71,900 1,400 25,916 0 0 0.00% 0
22.10.26 70,500 800 27,461 0 0 0.00% 0
22.10.25 71,300 900 21,832 0 0 0.00% 0
22.10.24 72,200 400 25,996 0 0 0.00% 0
22.10.21 72,600 800 26,089 0 0 0.00% 0
22.10.20 73,400 1,700 51,502 0 0 0.00% 0
22.10.19 71,700 400 19,890 0 0 0.00% 0
22.10.18 72,100 1,100 27,217 0 0 0.00% 0
22.10.17 71,000 200 16,551 0 0 0.00% 0
22.10.14 71,200 2,700 35,190 0 0 0.00% 0
22.10.13 68,500 900 39,118 0 0 0.00% 0
22.10.12 69,400 1,600 32,555 0 0 0.00% 0
22.10.11 67,800 3,000 42,983 0 0 0.00% 0
22.10.07 70,800 600 28,051 0 0 0.00% 0
22.10.06 70,200 1,400 20,139 0 0 0.00% 0
22.10.05 68,800 1,900 39,918 0 0 0.00% 0
22.10.04 70,700 1,200 23,666 0 0 0.00% 0
22.09.30 69,500 100 55,859 0 0 0.00% 0
22.09.29 69,400 900 41,948 0 0 0.00% 0
22.09.28 70,300 1,800 41,416 0 0 0.00% 0
22.09.27 72,100 100 33,181 0 0 0.00% 0
22.09.26 72,200 2,600 39,425 0 0 0.00% 0
22.09.23 74,800 1,600 13,106 0 0 0.00% 0
22.09.22 76,400 300 33,605 0 0 0.00% 0
22.09.21 76,100 200 27,851 0 0 0.00% 0
22.09.20 76,300 1,200 28,012 0 0 0.00% 0
22.09.19 75,100 600 32,673 0 0 0.00% 0
22.09.16 74,500 200 48,221 0 0 0.00% 0
22.09.15 74,700 400 31,378 0 0 0.00% 0
22.09.14 75,100 1,200 38,227 0 0 0.00% 0
22.09.13 76,300 1,900 35,821 0 0 0.00% 0
22.09.08 74,400 500 36,966 0 0 0.00% 0
22.09.07 74,900 900 39,301 0 0 0.00% 0
22.09.06 75,800 300 20,986 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:36 더보기 >