세아베스틸지주

(001430)    I    코스피 철강및금속 11.22 15:33
21,150 전일 22,000 고가 22,250 상한가 28,600 거래량
(주)
131,674
850 -3.86% 시가 22,250 저가 21,000 하한가 15,400 거래대금
(백만)
2,815
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 22,000 850 131,674 -1,790 3,147,084 8.78% 32,715,035
24.11.21 22,600 600 90,565 -18,318 3,148,874 8.78% 32,713,245
24.11.20 23,850 1,250 209,544 -40,971 3,167,192 8.83% 32,694,927
24.11.19 24,000 150 197,587 -20,203 3,208,163 8.95% 32,653,956
24.11.18 23,000 1,000 142,440 -15,370 3,228,366 9.00% 32,633,753
24.11.15 23,800 800 147,643 -22,021 3,243,736 9.05% 32,618,383
24.11.14 22,300 1,900 365,440 26,957 3,265,757 9.11% 32,596,362
24.11.13 23,650 1,350 290,818 805 3,238,800 9.03% 32,623,319
24.11.12 24,500 850 355,746 -26,784 3,237,995 9.03% 32,624,124
24.11.11 23,950 550 400,852 3,264,779 3,264,779 9.10% 32,597,340
24.11.08 23,600 350 767,538 0 0 0.00% 0
24.11.07 19,460 4,140 1,978,575 0 0 0.00% 0
24.11.06 19,340 120 28,175 0 0 0.00% 0
24.11.05 19,260 80 45,149 0 0 0.00% 0
24.11.04 19,460 200 53,152 0 0 0.00% 0
24.11.01 19,840 380 29,250 0 0 0.00% 0
24.10.31 19,660 180 37,635 0 0 0.00% 0
24.10.30 19,760 100 20,918 0 0 0.00% 0
24.10.29 19,970 210 22,880 0 0 0.00% 0
24.10.28 19,580 390 26,173 0 0 0.00% 0
24.10.25 19,770 190 29,605 0 0 0.00% 0
24.10.24 19,690 80 15,476 0 0 0.00% 0
24.10.23 19,690 0 36,716 0 0 0.00% 0
24.10.22 19,920 230 65,755 0 0 0.00% 0
24.10.21 20,000 80 36,562 0 0 0.00% 0
24.10.18 20,450 450 27,454 0 0 0.00% 0
24.10.17 20,900 450 98,300 0 0 0.00% 0
24.10.16 19,920 980 205,807 0 0 0.00% 0
24.10.15 20,050 130 69,422 0 0 0.00% 0
24.10.14 19,850 200 41,966 0 0 0.00% 0
24.10.11 20,100 250 75,425 0 0 0.00% 0
24.10.10 20,950 850 83,331 0 0 0.00% 0
24.10.08 20,900 50 51,326 0 0 0.00% 0
24.10.07 20,100 800 127,047 0 0 0.00% 0
24.10.04 20,350 250 68,883 0 0 0.00% 0
24.10.02 20,550 200 47,288 0 0 0.00% 0
24.09.30 20,900 350 47,299 0 0 0.00% 0
24.09.27 20,600 300 116,717 0 0 0.00% 0
24.09.26 20,000 600 74,988 0 0 0.00% 0
24.09.25 20,450 450 60,018 0 0 0.00% 0
24.09.24 19,950 500 59,706 0 0 0.00% 0
24.09.23 20,100 150 29,229 0 0 0.00% 0
24.09.20 19,630 470 98,985 0 0 0.00% 0
24.09.19 19,540 90 42,611 0 0 0.00% 0
24.09.13 19,130 410 61,595 0 0 0.00% 0
24.09.12 18,980 150 57,565 0 0 0.00% 0
24.09.11 18,840 140 74,413 0 0 0.00% 0
24.09.10 19,050 210 75,895 0 0 0.00% 0
24.09.09 18,910 140 42,266 0 0 0.00% 0
24.09.06 19,500 590 70,759 0 0 0.00% 0
24.09.05 19,500 0 61,669 0 0 0.00% 0
24.09.04 20,000 500 57,616 0 0 0.00% 0
24.09.03 19,790 210 58,432 0 0 0.00% 0
24.09.02 19,990 200 38,939 0 0 0.00% 0
24.08.30 19,710 280 49,046 0 0 0.00% 0
24.08.29 19,770 60 57,180 0 0 0.00% 0
24.08.28 20,100 330 35,534 0 0 0.00% 0
24.08.27 20,100 0 63,766 0 0 0.00% 0
24.08.26 19,590 510 81,762 0 0 0.00% 0
24.08.23 19,480 110 76,747 0 0 0.00% 0
24.08.22 19,590 110 34,573 0 0 0.00% 0
24.08.21 19,380 210 56,563 0 0 0.00% 0
24.08.20 19,310 70 55,454 0 0 0.00% 0
24.08.19 18,760 550 71,668 0 0 0.00% 0
24.08.16 18,600 160 68,595 0 0 0.00% 0
24.08.14 18,290 310 59,406 0 0 0.00% 0
24.08.13 18,390 100 28,852 0 0 0.00% 0
24.08.12 18,070 320 39,034 0 0 0.00% 0
24.08.09 18,060 10 55,273 0 0 0.00% 0
24.08.08 17,940 120 63,288 0 0 0.00% 0
24.08.07 18,060 120 82,169 0 0 0.00% 0
24.08.06 17,380 680 98,557 0 0 0.00% 0
24.08.05 19,480 2,100 201,596 0 0 0.00% 0
24.08.02 19,900 420 86,939 0 0 0.00% 0
24.08.01 18,940 960 163,250 0 0 0.00% 0
24.07.31 18,830 110 50,801 0 0 0.00% 0
24.07.30 19,160 330 82,173 0 0 0.00% 0
24.07.29 19,160 0 45,191 0 0 0.00% 0
24.07.26 19,240 80 72,253 0 0 0.00% 0
24.07.25 19,660 420 124,714 0 0 0.00% 0
24.07.24 19,980 320 95,935 0 0 0.00% 0
24.07.23 20,050 70 47,160 0 0 0.00% 0
24.07.22 20,400 350 92,492 0 0 0.00% 0
24.07.19 21,000 600 77,373 0 0 0.00% 0
24.07.18 20,350 650 212,375 0 0 0.00% 0
24.07.17 20,300 50 78,746 0 0 0.00% 0
24.07.16 20,750 450 98,853 0 0 0.00% 0
24.07.15 20,500 250 91,240 0 0 0.00% 0
24.07.12 20,250 250 113,601 0 0 0.00% 0
24.07.11 19,710 540 105,199 0 0 0.00% 0
24.07.10 19,600 110 203,567 0 0 0.00% 0
24.07.09 19,820 220 89,826 0 0 0.00% 0
24.07.08 20,100 280 143,752 0 0 0.00% 0
24.07.05 20,200 100 86,911 0 0 0.00% 0
24.07.04 20,250 50 94,780 0 0 0.00% 0
24.07.03 20,300 50 137,591 0 0 0.00% 0
24.07.02 20,750 450 105,772 0 0 0.00% 0
24.07.01 20,750 0 53,740 0 0 0.00% 0
24.06.28 20,300 450 66,057 0 0 0.00% 0
24.06.27 20,400 100 74,613 0 0 0.00% 0
24.06.26 20,900 500 109,717 0 0 0.00% 0
24.06.25 20,700 200 76,533 0 0 0.00% 0
24.06.24 20,900 200 91,414 0 0 0.00% 0
24.06.21 20,850 50 80,819 0 0 0.00% 0
24.06.20 21,150 300 110,479 0 0 0.00% 0
24.06.19 21,750 600 118,425 0 0 0.00% 0
24.06.18 20,850 900 195,183 0 0 0.00% 0
24.06.17 20,750 100 121,891 0 0 0.00% 0
24.06.14 21,050 300 104,738 0 0 0.00% 0
24.06.13 21,150 100 120,621 0 0 0.00% 0
24.06.12 21,100 50 84,402 0 0 0.00% 0
24.06.11 21,600 500 176,199 0 0 0.00% 0
24.06.10 22,250 650 105,952 0 0 0.00% 0
24.06.07 22,700 450 126,016 0 0 0.00% 0
24.06.05 22,600 100 182,967 0 0 0.00% 0
24.06.04 22,850 250 91,518 0 0 0.00% 0
24.06.03 22,800 50 52,852 0 0 0.00% 0
24.05.31 22,200 600 58,572 0 0 0.00% 0
24.05.30 22,900 700 81,592 0 0 0.00% 0
24.05.29 22,800 100 68,979 0 0 0.00% 0
24.05.28 23,500 700 106,126 0 0 0.00% 0
24.05.27 23,250 250 65,457 0 0 0.00% 0
24.05.24 23,650 400 78,112 0 0 0.00% 0
24.05.23 23,500 150 85,833 0 0 0.00% 0
24.05.22 23,300 200 142,331 0 0 0.00% 0
24.05.21 23,850 550 126,257 0 0 0.00% 0
24.05.20 23,800 50 81,368 0 0 0.00% 0
24.05.17 24,550 750 198,567 0 0 0.00% 0
24.05.16 23,850 700 468,290 0 0 0.00% 0
24.05.14 22,050 1,800 407,379 0 0 0.00% 0
24.05.13 22,050 0 49,945 0 0 0.00% 0
24.05.10 21,950 100 75,637 0 0 0.00% 0
24.05.09 22,450 500 68,745 0 0 0.00% 0
24.05.08 22,250 200 79,122 0 0 0.00% 0
24.05.07 22,450 200 83,088 0 0 0.00% 0
24.05.03 21,350 1,100 255,247 0 0 0.00% 0
24.05.02 22,200 850 94,016 0 0 0.00% 0
24.04.30 22,200 0 69,650 0 0 0.00% 0
24.04.29 21,300 900 96,748 0 0 0.00% 0
24.04.26 21,650 350 74,132 0 0 0.00% 0
24.04.25 21,100 550 97,462 0 0 0.00% 0
24.04.24 21,150 50 48,356 0 0 0.00% 0
24.04.23 20,850 300 58,352 0 0 0.00% 0
24.04.22 20,550 300 53,800 0 0 0.00% 0
24.04.19 20,450 100 106,318 0 0 0.00% 0
24.04.18 20,350 100 149,000 0 0 0.00% 0
24.04.17 20,950 600 126,253 0 0 0.00% 0
24.04.16 21,500 550 97,941 0 0 0.00% 0
24.04.15 21,800 300 39,914 0 0 0.00% 0
24.04.12 21,900 100 49,630 0 0 0.00% 0
24.04.11 22,300 400 64,197 0 0 0.00% 0
24.04.09 21,400 900 123,468 0 0 0.00% 0
24.04.08 21,800 400 75,726 0 0 0.00% 0
24.04.05 22,150 350 156,880 0 0 0.00% 0
24.04.04 22,200 50 97,197 0 0 0.00% 0
24.04.03 22,550 350 96,019 0 0 0.00% 0
24.04.02 23,200 650 120,313 0 0 0.00% 0
24.04.01 22,800 400 128,512 0 0 0.00% 0
24.03.29 22,650 150 66,350 0 0 0.00% 0
24.03.28 22,900 250 153,018 0 0 0.00% 0
24.03.27 23,350 450 133,977 0 0 0.00% 0
24.03.26 23,100 250 131,953 0 0 0.00% 0
24.03.25 23,250 150 70,656 0 0 0.00% 0
24.03.22 23,900 650 99,358 0 0 0.00% 0
24.03.21 24,000 100 93,887 0 0 0.00% 0
24.03.20 23,400 600 127,497 0 0 0.00% 0
24.03.19 23,050 350 166,737 0 0 0.00% 0
24.03.18 22,900 150 100,943 0 0 0.00% 0
24.03.15 23,300 400 86,152 0 0 0.00% 0
24.03.14 23,650 350 105,060 0 0 0.00% 0
24.03.13 23,850 200 105,000 0 0 0.00% 0
24.03.12 22,950 900 140,563 0 0 0.00% 0
24.03.11 23,500 550 187,080 0 0 0.00% 0
24.03.08 22,950 550 222,439 0 0 0.00% 0
24.03.07 24,200 1,250 470,438 0 0 0.00% 0
24.03.06 23,850 350 431,226 0 0 0.00% 0
24.03.05 24,150 300 140,821 0 0 0.00% 0
24.03.04 25,800 1,650 345,220 0 0 0.00% 0
24.02.29 26,050 250 170,695 0 0 0.00% 0
24.02.28 26,000 50 230,949 0 0 0.00% 0
24.02.27 26,200 200 211,068 0 0 0.00% 0
24.02.26 26,300 100 319,358 0 0 0.00% 0
24.02.23 24,450 1,850 572,004 0 0 0.00% 0
24.02.22 24,600 150 158,592 0 0 0.00% 0
24.02.21 25,100 500 253,658 0 0 0.00% 0
24.02.20 24,900 200 117,171 0 0 0.00% 0
24.02.19 25,050 150 140,373 0 0 0.00% 0
24.02.16 24,800 250 162,451 0 0 0.00% 0
24.02.15 24,950 150 108,361 0 0 0.00% 0
24.02.14 24,900 50 271,728 0 0 0.00% 0
24.02.13 24,900 0 206,550 0 0 0.00% 0
24.02.08 24,050 850 347,660 0 0 0.00% 0
24.02.07 22,900 1,150 211,612 0 0 0.00% 0
24.02.06 22,900 0 163,308 0 0 0.00% 0
24.02.05 22,750 150 131,680 0 0 0.00% 0
24.02.02 22,900 150 161,581 0 0 0.00% 0
24.02.01 21,950 950 266,804 0 0 0.00% 0
24.01.31 21,800 150 113,237 0 0 0.00% 0
24.01.30 22,000 200 119,759 0 0 0.00% 0
24.01.29 21,100 900 266,194 0 0 0.00% 0
24.01.26 20,600 500 181,071 0 0 0.00% 0
24.01.25 20,100 500 114,114 0 0 0.00% 0
24.01.24 20,250 150 67,264 0 0 0.00% 0
24.01.23 20,200 50 54,905 0 0 0.00% 0
24.01.22 20,400 200 68,389 0 0 0.00% 0
24.01.19 20,250 150 109,603 0 0 0.00% 0
24.01.18 20,800 550 125,987 0 0 0.00% 0
24.01.17 21,400 600 119,125 0 0 0.00% 0
24.01.16 21,650 250 72,282 0 0 0.00% 0
24.01.15 22,150 500 120,505 0 0 0.00% 0
24.01.12 22,400 250 126,297 0 0 0.00% 0
24.01.11 23,350 950 168,817 0 0 0.00% 0
24.01.10 23,450 100 110,412 0 0 0.00% 0
24.01.09 23,350 100 89,956 0 0 0.00% 0
24.01.08 23,700 350 84,904 0 0 0.00% 0
24.01.05 22,950 750 192,998 0 0 0.00% 0
24.01.04 22,900 50 172,582 0 0 0.00% 0
24.01.03 24,300 1,400 340,709 0 0 0.00% 0
24.01.02 24,850 550 107,677 0 0 0.00% 0
23.12.28 24,200 650 106,690 0 0 0.00% 0
23.12.27 25,800 1,600 260,613 0 0 0.00% 0
23.12.26 25,750 50 136,924 0 0 0.00% 0
23.12.22 25,950 200 101,653 0 0 0.00% 0
23.12.21 26,100 150 80,764 0 0 0.00% 0
23.12.20 25,300 800 161,233 0 0 0.00% 0
23.12.19 27,250 1,950 355,186 0 0 0.00% 0
23.12.18 26,400 850 278,266 0 0 0.00% 0
23.12.15 26,800 400 234,865 0 0 0.00% 0
23.12.14 26,600 200 506,974 0 0 0.00% 0
23.12.13 25,950 650 288,847 0 0 0.00% 0
23.12.12 26,300 350 187,585 0 0 0.00% 0
23.12.11 25,550 750 163,932 0 0 0.00% 0
23.12.08 24,550 1,000 149,625 0 0 0.00% 0
23.12.07 24,900 350 84,422 0 0 0.00% 0
23.12.06 24,850 50 64,014 0 0 0.00% 0
23.12.05 25,250 400 280,158 0 0 0.00% 0
23.12.04 25,400 150 86,647 0 0 0.00% 0
23.12.01 24,600 800 287,040 0 0 0.00% 0
23.11.30 25,150 550 356,721 0 0 0.00% 0
23.11.29 25,650 500 190,082 0 0 0.00% 0
23.11.28 26,500 850 287,716 0 0 0.00% 0
23.11.27 27,100 600 600,118 0 0 0.00% 0
23.11.24 25,800 1,300 1,109,104 0 0 0.00% 0
23.11.23 25,250 550 322,832 0 0 0.00% 0
23.11.22 25,550 300 139,614 0 0 0.00% 0
23.11.21 23,600 1,950 614,127 0 0 0.00% 0
23.11.20 23,950 350 248,964 0 0 0.00% 0
23.11.17 24,500 550 396,219 0 0 0.00% 0
23.11.16 24,750 0 2,162,502 0 0 0.00% 0
23.11.15 23,750 1,000 393,033 0 0 0.00% 0
23.11.14 22,650 1,100 263,899 0 0 0.00% 0
23.11.13 22,100 550 106,877 0 0 0.00% 0
23.11.10 22,650 550 95,920 0 0 0.00% 0
23.11.09 22,300 350 135,369 0 0 0.00% 0
23.11.08 22,150 150 104,954 0 0 0.00% 0
23.11.07 21,450 700 173,761 0 0 0.00% 0
23.11.06 21,300 150 105,576 0 0 0.00% 0
23.11.03 23,150 1,850 280,999 0 0 0.00% 0
23.11.02 22,200 950 131,606 0 0 0.00% 0
23.11.01 21,750 450 34,467 0 0 0.00% 0
23.10.31 22,400 650 41,556 0 0 0.00% 0
23.10.30 21,450 950 71,629 0 0 0.00% 0
23.10.27 20,400 1,050 87,564 0 0 0.00% 0
23.10.26 21,100 700 34,864 0 0 0.00% 0
23.10.25 20,950 150 28,157 0 0 0.00% 0
23.10.24 20,800 150 69,743 0 0 0.00% 0
23.10.23 20,500 300 34,269 0 0 0.00% 0
23.10.20 21,400 900 71,293 0 0 0.00% 0
23.10.19 21,450 50 46,606 0 0 0.00% 0
23.10.18 21,450 0 120,122 0 0 0.00% 0
23.10.17 22,050 600 97,187 0 0 0.00% 0
23.10.16 22,700 650 113,940 0 0 0.00% 0
23.10.13 23,000 300 62,241 0 0 0.00% 0
23.10.12 23,100 100 71,076 0 0 0.00% 0
23.10.11 22,850 250 69,808 0 0 0.00% 0
23.10.10 22,850 0 88,366 0 0 0.00% 0
23.10.06 23,300 450 94,520 0 0 0.00% 0
23.10.05 23,000 300 52,789 0 0 0.00% 0
23.10.04 24,600 1,600 98,545 0 0 0.00% 0
23.09.27 23,900 700 82,125 0 0 0.00% 0
23.09.26 24,050 150 98,116 0 0 0.00% 0
23.09.25 25,000 950 188,608 0 0 0.00% 0
23.09.22 23,600 1,400 208,628 0 0 0.00% 0
23.09.21 24,400 800 137,226 0 0 0.00% 0
23.09.20 24,700 300 210,865 0 0 0.00% 0
23.09.19 23,850 850 191,147 0 0 0.00% 0
23.09.18 23,850 0 109,303 0 0 0.00% 0
23.09.15 22,850 1,000 146,654 0 0 0.00% 0
23.09.14 23,050 200 43,250 0 0 0.00% 0
23.09.13 22,850 200 36,988 0 0 0.00% 0
23.09.12 23,450 600 43,222 0 0 0.00% 0
23.09.11 23,000 450 64,374 0 0 0.00% 0
23.09.08 22,800 200 38,482 0 0 0.00% 0
23.09.07 22,600 200 67,494 0 0 0.00% 0
23.09.06 23,450 850 110,774 0 0 0.00% 0
23.09.05 23,550 100 49,288 0 0 0.00% 0
23.09.04 23,000 550 33,884 0 0 0.00% 0
23.09.01 23,600 600 76,151 0 0 0.00% 0
23.08.31 23,350 250 65,545 0 0 0.00% 0
23.08.30 23,650 300 55,274 0 0 0.00% 0
23.08.29 23,500 150 38,834 0 0 0.00% 0
23.08.28 22,750 750 53,891 0 0 0.00% 0
23.08.25 23,050 300 38,025 0 0 0.00% 0
23.08.24 22,700 350 50,108 0 0 0.00% 0
23.08.23 22,700 0 55,239 0 0 0.00% 0
23.08.22 22,800 100 46,352 0 0 0.00% 0
23.08.21 22,950 150 47,278 0 0 0.00% 0
23.08.18 22,750 200 51,287 0 0 0.00% 0
23.08.17 23,150 400 114,887 0 0 0.00% 0
23.08.16 24,150 1,000 124,688 0 0 0.00% 0
23.08.14 24,100 50 86,627 0 0 0.00% 0
23.08.11 24,100 0 112,737 0 0 0.00% 0
23.08.10 24,700 600 110,895 0 0 0.00% 0
23.08.09 25,100 400 187,144 0 0 0.00% 0
23.08.08 24,550 550 150,940 0 0 0.00% 0
23.08.07 24,750 200 118,260 0 0 0.00% 0
23.08.04 25,900 1,150 294,718 0 0 0.00% 0
23.08.03 26,050 150 139,773 0 0 0.00% 0
23.08.02 26,600 550 208,910 0 0 0.00% 0
23.08.01 28,100 1,500 229,463 0 0 0.00% 0
23.07.31 28,000 100 96,267 0 0 0.00% 0
23.07.28 28,950 950 131,757 0 0 0.00% 0
23.07.27 27,350 1,600 334,377 0 0 0.00% 0
23.07.26 28,850 1,250 160,647 0 0 0.00% 0
23.07.25 28,500 350 129,280 0 0 0.00% 0
23.07.24 28,850 350 191,689 0 0 0.00% 0
23.07.21 28,700 150 110,095 0 0 0.00% 0
23.07.20 28,600 100 127,714 0 0 0.00% 0
23.07.19 27,900 700 233,677 0 0 0.00% 0
23.07.18 27,950 50 175,347 0 0 0.00% 0
23.07.17 29,350 1,400 210,915 0 0 0.00% 0
23.07.14 28,450 900 329,924 0 0 0.00% 0
23.07.13 29,350 900 413,173 0 0 0.00% 0
23.07.12 26,700 2,650 778,794 0 0 0.00% 0
23.07.11 26,150 550 236,863 0 0 0.00% 0
23.07.10 25,350 800 205,854 0 0 0.00% 0
23.07.07 25,550 200 92,173 0 0 0.00% 0
23.07.06 24,750 800 285,060 0 0 0.00% 0
23.07.05 25,350 600 126,298 0 0 0.00% 0
23.07.04 25,700 350 132,252 0 0 0.00% 0
23.07.03 25,750 50 126,971 0 0 0.00% 0
23.06.30 25,150 600 228,759 0 0 0.00% 0
23.06.29 25,000 150 193,564 0 0 0.00% 0
23.06.28 24,250 750 369,864 0 0 0.00% 0
23.06.27 22,800 1,450 263,348 0 0 0.00% 0
23.06.26 23,000 200 88,449 0 0 0.00% 0
23.06.23 22,200 800 108,080 0 0 0.00% 0
23.06.22 22,700 500 110,918 0 0 0.00% 0
23.06.21 22,750 50 100,151 0 0 0.00% 0
23.06.20 23,400 650 93,846 0 0 0.00% 0
23.06.19 23,200 200 120,528 0 0 0.00% 0
23.06.16 23,250 50 75,511 0 0 0.00% 0
23.06.15 23,550 300 97,775 0 0 0.00% 0
23.06.14 23,700 150 154,789 0 0 0.00% 0
23.06.13 24,400 700 237,163 0 0 0.00% 0
23.06.12 24,850 450 91,464 0 0 0.00% 0
23.06.09 25,200 350 175,754 0 0 0.00% 0
23.06.08 25,850 650 97,794 0 0 0.00% 0
23.06.07 25,400 450 171,423 0 0 0.00% 0
23.06.05 25,600 200 125,584 0 0 0.00% 0
23.06.02 25,250 350 202,560 0 0 0.00% 0
23.06.01 24,150 1,100 326,815 0 0 0.00% 0
23.05.31 23,800 350 305,345 0 0 0.00% 0
23.05.30 24,000 200 87,806 0 0 0.00% 0
23.05.26 24,600 600 114,366 0 0 0.00% 0
23.05.25 24,600 0 116,742 0 0 0.00% 0
23.05.24 24,500 100 115,740 0 0 0.00% 0
23.05.23 23,850 650 214,484 0 0 0.00% 0
23.05.22 24,350 500 110,173 0 0 0.00% 0
23.05.19 24,450 100 227,637 0 0 0.00% 0
23.05.18 23,600 850 156,591 0 0 0.00% 0
23.05.17 23,150 450 123,848 0 0 0.00% 0
23.05.16 23,000 150 100,179 0 0 0.00% 0
23.05.15 23,200 200 75,784 0 0 0.00% 0
23.05.12 23,100 100 93,629 0 0 0.00% 0
23.05.11 23,100 0 66,480 0 0 0.00% 0
23.05.10 23,550 450 77,324 0 0 0.00% 0
23.05.09 23,100 450 123,661 0 0 0.00% 0
23.05.08 24,700 1,600 257,799 0 0 0.00% 0
23.05.04 23,700 1,000 399,340 0 0 0.00% 0
23.05.03 22,750 950 354,108 0 0 0.00% 0
23.05.02 23,150 400 423,833 0 0 0.00% 0
23.04.28 23,700 550 110,017 0 0 0.00% 0
23.04.27 23,100 600 120,875 0 0 0.00% 0
23.04.26 24,200 1,100 179,650 0 0 0.00% 0
23.04.25 24,000 200 156,555 0 0 0.00% 0
23.04.24 23,650 350 180,973 0 0 0.00% 0
23.04.21 25,600 1,950 555,975 0 0 0.00% 0
23.04.20 25,050 450 494,750 0 0 0.00% 0
23.04.19 24,750 300 161,929 0 0 0.00% 0
23.04.18 26,250 1,500 406,526 0 0 0.00% 0
23.04.17 25,500 750 808,056 0 0 0.00% 0
23.04.14 25,000 350 428,101 0 0 0.00% 0
23.04.13 24,450 550 237,305 0 0 0.00% 0
23.04.12 24,450 0 763,537 0 0 0.00% 0
23.04.11 23,300 1,150 484,046 0 0 0.00% 0
23.04.10 23,200 100 220,255 0 0 0.00% 0
23.04.07 22,450 750 146,016 0 0 0.00% 0
23.04.06 22,500 50 118,865 0 0 0.00% 0
23.04.05 23,050 550 187,837 0 0 0.00% 0
23.04.04 23,550 500 178,387 0 0 0.00% 0
23.04.03 22,650 900 274,681 0 0 0.00% 0
23.03.31 22,450 200 253,377 0 0 0.00% 0
23.03.30 24,650 2,200 575,470 0 0 0.00% 0
23.03.29 24,000 650 442,512 0 0 0.00% 0
23.03.28 24,700 700 460,008 0 0 0.00% 0
23.03.27 24,050 650 440,341 0 0 0.00% 0
23.03.24 23,300 750 535,016 0 0 0.00% 0
23.03.23 23,000 300 351,650 0 0 0.00% 0
23.03.22 22,800 200 268,332 0 0 0.00% 0
23.03.21 22,100 700 337,435 0 0 0.00% 0
23.03.20 20,550 1,550 449,444 0 0 0.00% 0
23.03.17 21,050 500 198,659 0 0 0.00% 0
23.03.16 21,850 800 405,605 0 0 0.00% 0
23.03.15 21,550 300 170,895 0 0 0.00% 0
23.03.14 22,650 1,100 312,969 0 0 0.00% 0
23.03.13 24,050 1,400 286,383 0 0 0.00% 0
23.03.10 25,400 1,350 526,254 0 0 0.00% 0
23.03.09 24,700 700 1,932,312 0 0 0.00% 0
23.03.08 23,750 950 587,059 0 0 0.00% 0
23.03.07 22,500 1,250 878,121 0 0 0.00% 0
23.03.06 23,500 1,000 288,138 0 0 0.00% 0
23.03.03 23,000 500 460,255 0 0 0.00% 0
23.03.02 22,500 500 663,590 0 0 0.00% 0
23.02.28 23,850 1,350 2,182,569 0 0 0.00% 0
23.02.27 18,370 5,480 1,646,907 0 0 0.00% 0
23.02.24 18,770 400 89,153 0 0 0.00% 0
23.02.23 19,550 780 160,054 0 0 0.00% 0
23.02.22 19,460 90 209,787 0 0 0.00% 0
23.02.21 19,170 290 398,156 0 0 0.00% 0
23.02.20 18,150 1,020 454,655 0 0 0.00% 0
23.02.17 16,850 1,300 650,095 0 0 0.00% 0
23.02.16 16,840 10 106,969 0 0 0.00% 0
23.02.15 16,400 440 161,681 0 0 0.00% 0
23.02.14 16,450 50 74,751 0 0 0.00% 0
23.02.13 16,020 430 159,844 0 0 0.00% 0
23.02.10 15,970 50 59,518 0 0 0.00% 0
23.02.09 15,960 10 45,872 0 0 0.00% 0
23.02.08 16,110 150 119,199 0 0 0.00% 0
23.02.06 16,100 50 62,730 0 0 0.00% 0
23.02.03 16,110 10 96,031 0 0 0.00% 0
23.02.02 16,200 90 136,697 0 0 0.00% 0
23.02.01 16,400 200 86,256 0 0 0.00% 0
23.01.31 16,300 100 42,624 0 0 0.00% 0
23.01.30 16,570 270 57,807 0 0 0.00% 0
23.01.27 16,480 20 57,682 0 0 0.00% 0
23.01.25 16,500 220 68,008 0 0 0.00% 0
23.01.20 16,500 50 47,701 0 0 0.00% 0
23.01.19 16,450 200 55,569 0 0 0.00% 0
23.01.18 16,250 600 78,836 0 0 0.00% 0
23.01.17 16,850 100 42,725 0 0 0.00% 0
23.01.16 16,750 0 52,100 0 0 0.00% 0
23.01.13 16,750 150 58,024 0 0 0.00% 0
23.01.12 16,900 200 77,542 0 0 0.00% 0
23.01.11 16,700 50 54,371 0 0 0.00% 0
23.01.10 16,650 200 62,188 0 0 0.00% 0
23.01.09 16,450 50 69,685 0 0 0.00% 0
23.01.06 16,500 150 85,094 0 0 0.00% 0
23.01.05 16,350 800 109,359 0 0 0.00% 0
23.01.04 15,550 150 77,048 0 0 0.00% 0
23.01.03 15,400 0 105,588 0 0 0.00% 0
23.01.02 15,400 900 172,371 0 0 0.00% 0
22.12.29 16,300 1,100 210,518 0 0 0.00% 0
22.12.28 17,400 1,500 260,190 0 0 0.00% 0
22.12.27 18,900 600 153,228 0 0 0.00% 0
22.12.26 18,300 200 122,132 0 0 0.00% 0
22.12.23 18,100 550 189,762 0 0 0.00% 0
22.12.22 18,650 50 62,266 0 0 0.00% 0
22.12.21 18,700 200 83,867 0 0 0.00% 0
22.12.20 18,900 400 147,663 0 0 0.00% 0
22.12.19 18,500 100 57,542 0 0 0.00% 0
22.12.16 18,400 200 86,281 0 0 0.00% 0
22.12.15 18,600 0 61,229 0 0 0.00% 0
22.12.14 18,600 50 76,576 0 0 0.00% 0
22.12.13 18,650 300 114,106 0 0 0.00% 0
22.12.12 18,950 350 106,009 0 0 0.00% 0
22.12.09 19,300 0 94,100 0 0 0.00% 0
22.12.08 19,300 0 108,911 0 0 0.00% 0
22.12.07 19,300 350 259,107 0 0 0.00% 0
22.12.06 18,950 350 79,487 0 0 0.00% 0
22.12.05 19,300 250 106,445 0 0 0.00% 0
22.12.02 19,550 350 152,077 0 0 0.00% 0
22.12.01 19,900 650 297,635 0 0 0.00% 0
22.11.30 19,250 350 195,562 0 0 0.00% 0
22.11.29 18,900 100 105,079 0 0 0.00% 0
22.11.28 19,000 50 199,156 0 0 0.00% 0
22.11.25 18,950 50 127,272 0 0 0.00% 0
22.11.24 18,900 450 184,215 0 0 0.00% 0
22.11.23 19,350 200 280,102 0 0 0.00% 0
22.11.22 19,150 150 165,066 0 0 0.00% 0
22.11.21 19,000 200 189,865 0 0 0.00% 0
22.11.18 18,800 200 220,074 0 0 0.00% 0
22.11.17 18,600 650 268,038 0 0 0.00% 0
22.11.16 19,250 500 293,361 0 0 0.00% 0
22.11.15 18,750 200 407,056 0 0 0.00% 0
22.11.14 18,950 0 237,746 0 0 0.00% 0
22.11.11 18,950 200 956,952 0 0 0.00% 0
22.11.10 18,750 150 232,438 0 0 0.00% 0
22.11.09 18,600 200 324,167 0 0 0.00% 0
22.11.08 18,400 50 246,433 0 0 0.00% 0
22.11.07 18,350 150 397,913 0 0 0.00% 0
22.11.04 18,200 100 386,836 0 0 0.00% 0
22.11.03 18,300 700 696,788 0 0 0.00% 0
22.11.02 17,600 50 638,612 0 0 0.00% 0
22.11.01 17,550 800 1,064,592 0 0 0.00% 0
22.10.31 16,750 300 212,992 0 0 0.00% 0
22.10.28 16,450 150 149,312 0 0 0.00% 0
22.10.27 16,600 750 202,231 0 0 0.00% 0
22.10.26 15,850 350 202,629 0 0 0.00% 0
22.10.25 16,200 350 161,085 0 0 0.00% 0
22.10.24 16,550 350 280,900 0 0 0.00% 0
22.10.21 16,200 250 210,221 0 0 0.00% 0
22.10.20 16,450 300 361,733 0 0 0.00% 0
22.10.19 16,750 300 498,994 0 0 0.00% 0
22.10.18 17,050 150 415,140 0 0 0.00% 0
22.10.17 16,900 1,750 916,654 0 0 0.00% 0
22.10.14 18,650 2,100 2,874,268 0 0 0.00% 0
22.10.13 16,550 650 279,137 0 0 0.00% 0
22.10.12 17,200 1,050 791,612 0 0 0.00% 0
22.10.11 16,150 1,050 397,631 0 0 0.00% 0
22.10.07 17,200 400 656,371 0 0 0.00% 0
22.10.06 17,600 150 416,354 0 0 0.00% 0
22.10.05 17,750 200 516,638 0 0 0.00% 0
22.10.04 17,550 1,300 344,783 0 0 0.00% 0
22.09.30 16,250 400 348,109 0 0 0.00% 0
22.09.29 16,650 500 381,336 0 0 0.00% 0
22.09.28 17,150 1,300 606,580 0 0 0.00% 0
22.09.27 18,450 250 320,880 0 0 0.00% 0
22.09.26 18,700 1,350 616,311 0 0 0.00% 0
22.09.23 20,050 300 808,886 0 0 0.00% 0
22.09.22 19,750 1,000 689,673 0 0 0.00% 0
22.09.21 18,750 100 360,849 0 0 0.00% 0
22.09.20 18,650 200 219,582 0 0 0.00% 0
22.09.19 18,850 500 310,718 0 0 0.00% 0
22.09.16 19,350 950 505,838 0 0 0.00% 0
22.09.15 20,300 1,350 814,145 0 0 0.00% 0
22.09.14 18,950 750 455,897 0 0 0.00% 0
22.09.13 19,700 50 425,209 0 0 0.00% 0
22.09.08 19,650 1,450 858,192 0 0 0.00% 0
22.09.07 21,100 950 805,569 0 0 0.00% 0
22.09.06 22,050 300 928,417 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.24 18:18 더보기 >