대상

(001680)    I    코스피 음식료품 11.08 15:33
20,000 전일 20,150 고가 20,350 상한가 26,150 거래량
(주)
78,374
150 -0.74% 시가 20,350 저가 19,950 하한가 14,150 거래대금
(백만)
1,574
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 20,150 150 78,374 -4,344 6,727,673 19.42% 27,920,352
24.11.07 20,400 250 74,425 25,315 6,732,017 19.43% 27,916,008
24.11.06 20,350 50 84,727 -3,788 6,706,702 19.36% 27,941,323
24.11.05 20,700 350 67,129 26,430 6,710,490 19.37% 27,937,535
24.11.04 20,300 400 120,434 -5,707 6,684,060 19.29% 27,963,965
24.11.01 20,600 300 70,831 39,730 6,689,767 19.31% 27,958,258
24.10.31 20,300 300 99,776 9,697 6,650,037 19.19% 27,997,988
24.10.30 20,100 200 67,347 -833 6,640,340 19.17% 28,007,685
24.10.29 20,000 100 43,989 1,351 6,641,173 19.17% 28,006,852
24.10.28 19,690 310 63,860 6,639,822 6,639,822 19.16% 28,008,203
24.10.25 19,850 160 83,219 0 0 0.00% 0
24.10.24 19,960 110 60,938 0 0 0.00% 0
24.10.23 19,790 170 81,044 0 0 0.00% 0
24.10.22 20,050 260 90,558 0 0 0.00% 0
24.10.21 19,840 210 77,327 0 0 0.00% 0
24.10.18 20,100 260 161,947 0 0 0.00% 0
24.10.17 20,150 50 59,614 0 0 0.00% 0
24.10.16 20,400 250 78,057 0 0 0.00% 0
24.10.15 20,450 50 71,176 0 0 0.00% 0
24.10.14 20,250 200 63,002 0 0 0.00% 0
24.10.11 20,450 200 73,652 0 0 0.00% 0
24.10.10 20,100 350 113,201 0 0 0.00% 0
24.10.08 20,550 450 107,118 0 0 0.00% 0
24.10.07 20,350 200 86,873 0 0 0.00% 0
24.10.04 20,750 400 89,216 0 0 0.00% 0
24.10.02 21,350 600 121,262 0 0 0.00% 0
24.09.30 21,350 0 155,690 0 0 0.00% 0
24.09.27 21,950 600 149,593 0 0 0.00% 0
24.09.26 20,750 1,200 446,497 0 0 0.00% 0
24.09.25 21,000 250 137,244 0 0 0.00% 0
24.09.24 20,550 450 122,795 0 0 0.00% 0
24.09.23 20,400 150 82,589 0 0 0.00% 0
24.09.20 20,550 150 87,130 0 0 0.00% 0
24.09.19 20,550 0 105,497 0 0 0.00% 0
24.09.13 20,250 300 76,962 0 0 0.00% 0
24.09.12 20,000 250 133,866 0 0 0.00% 0
24.09.11 20,300 300 146,101 0 0 0.00% 0
24.09.10 20,350 50 65,585 0 0 0.00% 0
24.09.09 20,100 250 101,124 0 0 0.00% 0
24.09.06 20,400 300 92,927 0 0 0.00% 0
24.09.05 20,250 150 136,007 0 0 0.00% 0
24.09.04 21,200 950 183,915 0 0 0.00% 0
24.09.03 21,000 200 102,197 0 0 0.00% 0
24.09.02 20,800 200 97,655 0 0 0.00% 0
24.08.30 20,750 50 118,292 0 0 0.00% 0
24.08.29 21,250 500 161,633 0 0 0.00% 0
24.08.28 21,550 300 138,213 0 0 0.00% 0
24.08.27 21,100 450 239,467 0 0 0.00% 0
24.08.26 21,250 150 152,500 0 0 0.00% 0
24.08.23 21,250 0 119,849 0 0 0.00% 0
24.08.22 21,400 150 258,572 0 0 0.00% 0
24.08.21 21,500 100 181,688 0 0 0.00% 0
24.08.20 21,550 50 270,090 0 0 0.00% 0
24.08.19 22,100 550 335,692 0 0 0.00% 0
24.08.16 23,800 1,700 758,750 0 0 0.00% 0
24.08.14 23,700 100 135,506 0 0 0.00% 0
24.08.13 23,150 550 180,102 0 0 0.00% 0
24.08.12 23,200 50 167,207 0 0 0.00% 0
24.08.09 23,250 50 125,101 0 0 0.00% 0
24.08.08 23,150 100 200,965 0 0 0.00% 0
24.08.07 22,350 800 257,067 0 0 0.00% 0
24.08.06 21,500 850 180,065 0 0 0.00% 0
24.08.05 23,100 1,600 302,220 0 0 0.00% 0
24.08.02 23,900 800 170,673 0 0 0.00% 0
24.08.01 24,400 500 109,954 0 0 0.00% 0
24.07.31 23,800 600 103,316 0 0 0.00% 0
24.07.30 24,100 300 72,757 0 0 0.00% 0
24.07.29 24,150 50 113,811 0 0 0.00% 0
24.07.26 24,500 350 102,588 0 0 0.00% 0
24.07.25 25,450 950 302,733 0 0 0.00% 0
24.07.24 25,500 50 113,799 0 0 0.00% 0
24.07.23 25,150 350 139,922 0 0 0.00% 0
24.07.22 25,650 500 172,763 0 0 0.00% 0
24.07.19 26,100 450 127,530 0 0 0.00% 0
24.07.18 25,850 250 159,845 0 0 0.00% 0
24.07.17 25,900 50 113,672 0 0 0.00% 0
24.07.16 26,150 250 123,048 0 0 0.00% 0
24.07.15 26,100 50 134,817 0 0 0.00% 0
24.07.12 26,100 0 153,807 0 0 0.00% 0
24.07.11 26,450 350 245,629 0 0 0.00% 0
24.07.10 26,200 250 226,516 0 0 0.00% 0
24.07.09 26,200 0 178,057 0 0 0.00% 0
24.07.08 25,300 900 434,491 0 0 0.00% 0
24.07.05 25,350 50 248,450 0 0 0.00% 0
24.07.04 25,500 150 261,007 0 0 0.00% 0
24.07.03 26,100 600 352,999 0 0 0.00% 0
24.07.02 26,500 400 314,003 0 0 0.00% 0
24.07.01 28,150 1,650 821,378 0 0 0.00% 0
24.06.28 27,300 850 634,297 0 0 0.00% 0
24.06.27 27,650 350 338,065 0 0 0.00% 0
24.06.26 27,800 150 406,353 0 0 0.00% 0
24.06.25 27,600 200 322,484 0 0 0.00% 0
24.06.24 28,550 950 744,907 0 0 0.00% 0
24.06.21 29,050 500 476,973 0 0 0.00% 0
24.06.20 28,700 350 534,875 0 0 0.00% 0
24.06.19 29,500 800 1,256,227 0 0 0.00% 0
24.06.18 30,200 700 882,557 0 0 0.00% 0
24.06.17 29,400 800 1,300,708 0 0 0.00% 0
24.06.14 28,850 550 1,501,568 0 0 0.00% 0
24.06.13 28,400 450 1,268,121 0 0 0.00% 0
24.06.12 25,950 2,450 1,862,846 0 0 0.00% 0
24.06.11 26,200 250 675,125 0 0 0.00% 0
24.06.10 24,400 1,800 1,321,775 0 0 0.00% 0
24.06.07 23,350 1,050 483,587 0 0 0.00% 0
24.06.05 23,100 250 196,372 0 0 0.00% 0
24.06.04 23,950 850 196,725 0 0 0.00% 0
24.06.03 23,500 450 240,160 0 0 0.00% 0
24.05.31 23,600 100 209,642 0 0 0.00% 0
24.05.30 24,000 400 209,047 0 0 0.00% 0
24.05.29 23,750 250 331,870 0 0 0.00% 0
24.05.28 23,900 150 283,288 0 0 0.00% 0
24.05.27 24,000 100 505,064 0 0 0.00% 0
24.05.24 23,600 400 551,820 0 0 0.00% 0
24.05.23 24,000 400 423,484 0 0 0.00% 0
24.05.22 22,700 1,300 999,331 0 0 0.00% 0
24.05.21 22,700 0 298,644 0 0 0.00% 0
24.05.20 22,400 300 594,815 0 0 0.00% 0
24.05.17 21,250 1,150 897,650 0 0 0.00% 0
24.05.16 21,550 300 159,317 0 0 0.00% 0
24.05.14 22,300 750 230,861 0 0 0.00% 0
24.05.13 22,200 100 163,700 0 0 0.00% 0
24.05.10 21,850 350 160,933 0 0 0.00% 0
24.05.09 21,950 100 98,270 0 0 0.00% 0
24.05.08 21,800 150 67,570 0 0 0.00% 0
24.05.07 21,750 50 99,499 0 0 0.00% 0
24.05.03 21,900 150 54,088 0 0 0.00% 0
24.05.02 21,950 50 79,117 0 0 0.00% 0
24.04.30 21,950 0 111,777 0 0 0.00% 0
24.04.29 21,700 250 98,294 0 0 0.00% 0
24.04.26 21,750 50 87,329 0 0 0.00% 0
24.04.25 21,500 250 176,755 0 0 0.00% 0
24.04.24 21,650 150 133,083 0 0 0.00% 0
24.04.23 21,900 250 202,039 0 0 0.00% 0
24.04.22 20,900 1,000 405,181 0 0 0.00% 0
24.04.19 20,800 100 178,308 0 0 0.00% 0
24.04.18 20,100 700 163,875 0 0 0.00% 0
24.04.17 20,250 150 86,370 0 0 0.00% 0
24.04.16 19,790 460 210,587 0 0 0.00% 0
24.04.15 19,580 210 58,069 0 0 0.00% 0
24.04.12 19,940 360 72,257 0 0 0.00% 0
24.04.11 20,100 160 122,302 0 0 0.00% 0
24.04.09 20,100 0 59,030 0 0 0.00% 0
24.04.08 20,300 200 42,979 0 0 0.00% 0
24.04.05 20,400 100 62,348 0 0 0.00% 0
24.04.04 20,300 100 85,736 0 0 0.00% 0
24.04.03 19,720 580 240,451 0 0 0.00% 0
24.04.02 19,760 40 57,065 0 0 0.00% 0
24.04.01 19,400 360 75,965 0 0 0.00% 0
24.03.29 19,610 210 45,495 0 0 0.00% 0
24.03.28 19,660 50 30,013 0 0 0.00% 0
24.03.27 19,620 40 44,796 0 0 0.00% 0
24.03.26 19,530 90 63,003 0 0 0.00% 0
24.03.25 19,710 180 56,417 0 0 0.00% 0
24.03.22 19,460 250 69,415 0 0 0.00% 0
24.03.21 19,200 260 83,911 0 0 0.00% 0
24.03.20 19,240 40 49,099 0 0 0.00% 0
24.03.19 19,260 20 56,066 0 0 0.00% 0
24.03.18 19,190 70 73,918 0 0 0.00% 0
24.03.15 19,080 110 77,662 0 0 0.00% 0
24.03.14 18,980 100 64,953 0 0 0.00% 0
24.03.13 19,140 160 44,240 0 0 0.00% 0
24.03.12 19,060 80 42,237 0 0 0.00% 0
24.03.11 19,200 140 27,849 0 0 0.00% 0
24.03.08 19,140 60 63,441 0 0 0.00% 0
24.03.07 19,470 330 55,538 0 0 0.00% 0
24.03.06 19,610 140 48,184 0 0 0.00% 0
24.03.05 19,530 80 62,985 0 0 0.00% 0
24.03.04 19,650 120 56,318 0 0 0.00% 0
24.02.29 19,890 240 75,759 0 0 0.00% 0
24.02.28 19,740 150 42,273 0 0 0.00% 0
24.02.27 19,960 220 50,338 0 0 0.00% 0
24.02.26 20,200 240 47,571 0 0 0.00% 0
24.02.23 19,840 360 88,304 0 0 0.00% 0
24.02.22 19,970 130 49,154 0 0 0.00% 0
24.02.21 19,730 240 76,528 0 0 0.00% 0
24.02.20 20,100 370 57,249 0 0 0.00% 0
24.02.19 19,760 340 98,819 0 0 0.00% 0
24.02.16 19,190 570 111,082 0 0 0.00% 0
24.02.15 19,290 100 51,044 0 0 0.00% 0
24.02.14 19,550 260 59,250 0 0 0.00% 0
24.02.13 19,440 110 53,383 0 0 0.00% 0
24.02.08 19,380 60 62,308 0 0 0.00% 0
24.02.07 19,360 20 61,263 0 0 0.00% 0
24.02.06 19,420 60 64,247 0 0 0.00% 0
24.02.05 19,450 30 98,097 0 0 0.00% 0
24.02.02 19,120 330 171,834 0 0 0.00% 0
24.02.01 18,600 520 104,987 0 0 0.00% 0
24.01.31 18,610 10 90,025 0 0 0.00% 0
24.01.30 19,040 430 137,328 0 0 0.00% 0
24.01.29 19,000 40 62,698 0 0 0.00% 0
24.01.26 18,950 50 72,359 0 0 0.00% 0
24.01.25 18,920 30 42,293 0 0 0.00% 0
24.01.24 18,920 0 79,498 0 0 0.00% 0
24.01.23 18,470 450 161,246 0 0 0.00% 0
24.01.22 18,260 210 38,264 0 0 0.00% 0
24.01.19 18,410 150 73,282 0 0 0.00% 0
24.01.18 18,400 10 70,605 0 0 0.00% 0
24.01.17 18,590 190 143,629 0 0 0.00% 0
24.01.16 18,750 160 69,174 0 0 0.00% 0
24.01.15 18,830 80 57,946 0 0 0.00% 0
24.01.12 19,050 220 67,405 0 0 0.00% 0
24.01.11 19,100 50 86,615 0 0 0.00% 0
24.01.10 19,150 50 61,235 0 0 0.00% 0
24.01.09 19,580 430 181,205 0 0 0.00% 0
24.01.08 19,990 410 82,675 0 0 0.00% 0
24.01.05 20,350 360 142,154 0 0 0.00% 0
24.01.04 20,350 0 82,950 0 0 0.00% 0
24.01.03 20,500 150 96,568 0 0 0.00% 0
24.01.02 20,750 250 110,243 0 0 0.00% 0
23.12.28 20,400 350 204,938 0 0 0.00% 0
23.12.27 21,200 800 196,562 0 0 0.00% 0
23.12.26 21,000 200 153,798 0 0 0.00% 0
23.12.22 20,950 50 121,499 0 0 0.00% 0
23.12.21 20,950 0 107,645 0 0 0.00% 0
23.12.20 20,650 300 130,152 0 0 0.00% 0
23.12.19 20,700 50 133,842 0 0 0.00% 0
23.12.18 20,850 150 191,030 0 0 0.00% 0
23.12.15 21,150 300 207,013 0 0 0.00% 0
23.12.14 21,300 150 236,226 0 0 0.00% 0
23.12.13 20,700 600 510,857 0 0 0.00% 0
23.12.12 20,750 50 131,475 0 0 0.00% 0
23.12.11 20,600 150 190,169 0 0 0.00% 0
23.12.08 20,500 100 327,025 0 0 0.00% 0
23.12.07 21,450 950 1,734,856 0 0 0.00% 0
23.12.06 20,750 700 2,317,165 0 0 0.00% 0
23.12.05 20,600 150 167,219 0 0 0.00% 0
23.12.04 19,880 720 318,984 0 0 0.00% 0
23.12.01 19,760 120 88,209 0 0 0.00% 0
23.11.30 19,800 40 163,514 0 0 0.00% 0
23.11.29 20,800 1,000 352,201 0 0 0.00% 0
23.11.28 21,050 250 405,753 0 0 0.00% 0
23.11.27 20,400 650 926,883 0 0 0.00% 0
23.11.24 20,400 0 25,731 0 0 0.00% 0
23.11.23 20,500 100 60,066 0 0 0.00% 0
23.11.22 20,400 100 60,753 0 0 0.00% 0
23.11.21 20,400 0 95,299 0 0 0.00% 0
23.11.20 20,550 150 79,111 0 0 0.00% 0
23.11.17 20,300 250 56,100 0 0 0.00% 0
23.11.16 20,150 250 46,856 0 0 0.00% 0
23.11.15 20,650 500 202,396 0 0 0.00% 0
23.11.14 20,400 250 76,484 0 0 0.00% 0
23.11.13 20,300 100 65,175 0 0 0.00% 0
23.11.10 20,650 350 57,078 0 0 0.00% 0
23.11.09 20,000 650 157,313 0 0 0.00% 0
23.11.08 20,450 450 167,456 0 0 0.00% 0
23.11.07 20,600 150 312,832 0 0 0.00% 0
23.11.06 20,100 500 158,445 0 0 0.00% 0
23.11.03 19,840 260 89,928 0 0 0.00% 0
23.11.02 19,940 100 146,993 0 0 0.00% 0
23.11.01 19,880 60 88,105 0 0 0.00% 0
23.10.31 19,660 220 138,736 0 0 0.00% 0
23.10.30 19,560 100 79,955 0 0 0.00% 0
23.10.27 19,590 30 72,161 0 0 0.00% 0
23.10.26 19,620 30 100,002 0 0 0.00% 0
23.10.25 19,270 350 127,473 0 0 0.00% 0
23.10.24 19,290 20 84,270 0 0 0.00% 0
23.10.23 19,150 140 90,684 0 0 0.00% 0
23.10.20 19,170 20 93,739 0 0 0.00% 0
23.10.19 19,170 0 74,709 0 0 0.00% 0
23.10.18 19,180 10 54,110 0 0 0.00% 0
23.10.17 19,450 270 110,621 0 0 0.00% 0
23.10.16 19,200 250 152,422 0 0 0.00% 0
23.10.13 19,250 50 73,632 0 0 0.00% 0
23.10.12 19,360 110 110,689 0 0 0.00% 0
23.10.11 18,980 380 204,910 0 0 0.00% 0
23.10.10 19,050 70 99,730 0 0 0.00% 0
23.10.06 18,800 250 135,811 0 0 0.00% 0
23.10.05 18,600 200 91,725 0 0 0.00% 0
23.10.04 18,690 90 174,337 0 0 0.00% 0
23.09.27 18,630 60 87,958 0 0 0.00% 0
23.09.26 18,590 40 78,136 0 0 0.00% 0
23.09.25 18,350 240 58,813 0 0 0.00% 0
23.09.22 18,450 100 56,735 0 0 0.00% 0
23.09.21 18,870 420 58,695 0 0 0.00% 0
23.09.20 18,590 280 121,000 0 0 0.00% 0
23.09.19 18,590 0 69,712 0 0 0.00% 0
23.09.18 18,680 90 116,237 0 0 0.00% 0
23.09.15 18,370 310 148,812 0 0 0.00% 0
23.09.14 18,370 0 77,592 0 0 0.00% 0
23.09.13 18,220 150 101,085 0 0 0.00% 0
23.09.12 18,040 180 93,370 0 0 0.00% 0
23.09.11 18,180 140 51,507 0 0 0.00% 0
23.09.08 17,670 510 115,469 0 0 0.00% 0
23.09.07 17,600 70 67,561 0 0 0.00% 0
23.09.06 17,790 190 64,310 0 0 0.00% 0
23.09.05 18,040 250 49,934 0 0 0.00% 0
23.09.04 17,990 50 37,974 0 0 0.00% 0
23.09.01 17,930 60 73,283 0 0 0.00% 0
23.08.31 18,000 70 62,055 0 0 0.00% 0
23.08.30 18,280 280 65,724 0 0 0.00% 0
23.08.29 18,250 30 57,860 0 0 0.00% 0
23.08.28 18,220 30 70,781 0 0 0.00% 0
23.08.25 17,920 300 89,905 0 0 0.00% 0
23.08.24 18,090 170 56,682 0 0 0.00% 0
23.08.23 18,080 10 84,783 0 0 0.00% 0
23.08.22 17,980 100 229,069 0 0 0.00% 0
23.08.21 18,090 110 46,705 0 0 0.00% 0
23.08.18 17,900 190 81,498 0 0 0.00% 0
23.08.17 18,160 260 112,569 0 0 0.00% 0
23.08.16 18,320 160 108,885 0 0 0.00% 0
23.08.14 17,900 420 228,812 0 0 0.00% 0
23.08.11 17,870 30 86,404 0 0 0.00% 0
23.08.10 17,580 290 129,008 0 0 0.00% 0
23.08.09 17,450 130 55,855 0 0 0.00% 0
23.08.08 17,580 130 88,316 0 0 0.00% 0
23.08.07 17,500 80 64,619 0 0 0.00% 0
23.08.04 17,270 230 83,771 0 0 0.00% 0
23.08.03 17,260 10 75,154 0 0 0.00% 0
23.08.02 17,350 90 83,153 0 0 0.00% 0
23.08.01 17,000 350 103,209 0 0 0.00% 0
23.07.31 16,730 270 72,595 0 0 0.00% 0
23.07.28 17,060 330 82,056 0 0 0.00% 0
23.07.27 16,470 590 103,530 0 0 0.00% 0
23.07.26 16,670 320 139,442 0 0 0.00% 0
23.07.25 16,880 210 88,096 0 0 0.00% 0
23.07.24 17,180 300 95,345 0 0 0.00% 0
23.07.21 17,020 160 87,778 0 0 0.00% 0
23.07.20 16,920 100 75,425 0 0 0.00% 0
23.07.19 16,870 50 71,240 0 0 0.00% 0
23.07.18 16,960 90 98,776 0 0 0.00% 0
23.07.17 17,110 150 114,853 0 0 0.00% 0
23.07.14 17,190 80 135,907 0 0 0.00% 0
23.07.13 16,670 520 161,421 0 0 0.00% 0
23.07.12 16,570 100 68,719 0 0 0.00% 0
23.07.11 16,450 120 101,863 0 0 0.00% 0
23.07.10 16,480 30 67,008 0 0 0.00% 0
23.07.07 16,720 240 154,156 0 0 0.00% 0
23.07.06 16,960 240 140,433 0 0 0.00% 0
23.07.05 17,340 380 132,945 0 0 0.00% 0
23.07.04 17,600 260 96,269 0 0 0.00% 0
23.07.03 17,170 430 131,913 0 0 0.00% 0
23.06.30 17,050 120 110,840 0 0 0.00% 0
23.06.29 17,490 440 180,043 0 0 0.00% 0
23.06.28 17,420 70 94,053 0 0 0.00% 0
23.06.27 17,560 140 160,423 0 0 0.00% 0
23.06.26 17,630 70 107,975 0 0 0.00% 0
23.06.23 18,190 560 234,729 0 0 0.00% 0
23.06.22 18,480 290 215,254 0 0 0.00% 0
23.06.21 18,980 500 250,884 0 0 0.00% 0
23.06.20 19,240 260 166,839 0 0 0.00% 0
23.06.19 19,490 250 205,495 0 0 0.00% 0
23.06.16 19,150 340 423,134 0 0 0.00% 0
23.06.15 19,530 380 328,554 0 0 0.00% 0
23.06.14 19,080 450 396,430 0 0 0.00% 0
23.06.13 18,890 190 171,475 0 0 0.00% 0
23.06.12 18,910 20 123,889 0 0 0.00% 0
23.06.09 19,200 290 177,701 0 0 0.00% 0
23.06.08 19,030 170 130,777 0 0 0.00% 0
23.06.07 18,730 300 223,519 0 0 0.00% 0
23.06.05 18,700 30 72,190 0 0 0.00% 0
23.06.02 18,580 120 65,419 0 0 0.00% 0
23.06.01 18,660 80 77,203 0 0 0.00% 0
23.05.31 19,030 370 145,472 0 0 0.00% 0
23.05.30 19,030 0 58,261 0 0 0.00% 0
23.05.26 19,130 100 41,275 0 0 0.00% 0
23.05.25 19,230 100 63,264 0 0 0.00% 0
23.05.24 19,300 70 83,532 0 0 0.00% 0
23.05.23 19,300 0 64,526 0 0 0.00% 0
23.05.22 19,150 150 81,096 0 0 0.00% 0
23.05.19 19,010 140 59,479 0 0 0.00% 0
23.05.18 18,980 30 64,038 0 0 0.00% 0
23.05.17 19,080 100 64,245 0 0 0.00% 0
23.05.16 19,200 120 80,375 0 0 0.00% 0
23.05.15 19,190 10 66,060 0 0 0.00% 0
23.05.12 19,470 280 69,151 0 0 0.00% 0
23.05.11 19,660 190 72,763 0 0 0.00% 0
23.05.10 19,740 80 70,267 0 0 0.00% 0
23.05.09 19,770 30 122,108 0 0 0.00% 0
23.05.08 19,370 400 118,951 0 0 0.00% 0
23.05.04 19,380 10 39,492 0 0 0.00% 0
23.05.03 19,500 120 78,689 0 0 0.00% 0
23.05.02 19,440 60 87,491 0 0 0.00% 0
23.04.28 19,090 350 125,229 0 0 0.00% 0
23.04.27 19,440 350 81,157 0 0 0.00% 0
23.04.26 19,080 360 118,390 0 0 0.00% 0
23.04.25 19,320 240 146,971 0 0 0.00% 0
23.04.24 19,410 90 66,191 0 0 0.00% 0
23.04.21 19,280 130 81,496 0 0 0.00% 0
23.04.20 19,290 80 43,522 0 0 0.00% 0
23.04.19 19,300 10 61,427 0 0 0.00% 0
23.04.18 19,130 170 97,729 0 0 0.00% 0
23.04.17 19,200 70 62,757 0 0 0.00% 0
23.04.14 19,210 20 71,785 0 0 0.00% 0
23.04.13 19,060 150 80,557 0 0 0.00% 0
23.04.12 19,130 70 56,298 0 0 0.00% 0
23.04.11 19,070 60 80,285 0 0 0.00% 0
23.04.10 19,160 90 76,615 0 0 0.00% 0
23.04.07 19,490 330 79,938 0 0 0.00% 0
23.04.06 19,420 70 96,629 0 0 0.00% 0
23.04.05 19,690 270 94,232 0 0 0.00% 0
23.04.04 19,390 300 66,298 0 0 0.00% 0
23.04.03 19,610 220 55,118 0 0 0.00% 0
23.03.31 19,290 320 116,543 0 0 0.00% 0
23.03.30 19,290 0 66,570 0 0 0.00% 0
23.03.29 19,210 80 121,204 0 0 0.00% 0
23.03.28 18,980 230 88,751 0 0 0.00% 0
23.03.27 18,560 420 78,324 0 0 0.00% 0
23.03.24 18,780 220 106,041 0 0 0.00% 0
23.03.23 18,930 150 97,311 0 0 0.00% 0
23.03.22 19,050 120 70,485 0 0 0.00% 0
23.03.21 18,950 100 49,024 0 0 0.00% 0
23.03.20 19,090 140 63,961 0 0 0.00% 0
23.03.17 19,010 80 63,131 0 0 0.00% 0
23.03.16 19,150 140 66,825 0 0 0.00% 0
23.03.15 19,160 10 69,084 0 0 0.00% 0
23.03.14 19,530 370 95,147 0 0 0.00% 0
23.03.13 19,730 200 141,068 0 0 0.00% 0
23.03.10 20,100 370 79,507 0 0 0.00% 0
23.03.09 19,720 380 96,703 0 0 0.00% 0
23.03.08 19,910 190 81,584 0 0 0.00% 0
23.03.07 19,840 70 44,622 0 0 0.00% 0
23.03.06 19,720 120 93,278 0 0 0.00% 0
23.03.03 19,730 10 94,162 0 0 0.00% 0
23.03.02 19,950 220 105,088 0 0 0.00% 0
23.02.28 19,780 170 87,153 0 0 0.00% 0
23.02.27 20,050 270 96,938 0 0 0.00% 0
23.02.24 20,050 0 73,297 0 0 0.00% 0
23.02.23 19,780 270 113,792 0 0 0.00% 0
23.02.22 20,150 370 217,387 0 0 0.00% 0
23.02.21 20,350 200 113,945 0 0 0.00% 0
23.02.20 20,250 100 70,990 0 0 0.00% 0
23.02.17 20,450 200 110,329 0 0 0.00% 0
23.02.16 20,300 150 84,225 0 0 0.00% 0
23.02.15 20,700 400 161,836 0 0 0.00% 0
23.02.14 20,850 150 135,370 0 0 0.00% 0
23.02.13 20,800 50 101,103 0 0 0.00% 0
23.02.10 20,850 50 127,527 0 0 0.00% 0
23.02.09 21,000 150 97,795 0 0 0.00% 0
23.02.08 20,950 50 74,422 0 0 0.00% 0
23.02.06 21,300 200 65,376 0 0 0.00% 0
23.02.03 21,100 200 110,460 0 0 0.00% 0
23.02.02 21,200 100 98,450 0 0 0.00% 0
23.02.01 21,250 50 107,039 0 0 0.00% 0
23.01.31 21,050 200 102,837 0 0 0.00% 0
23.01.30 21,200 150 70,667 0 0 0.00% 0
23.01.27 20,950 200 87,270 0 0 0.00% 0
23.01.25 21,200 200 109,215 0 0 0.00% 0
23.01.20 21,200 50 48,923 0 0 0.00% 0
23.01.19 21,150 100 51,215 0 0 0.00% 0
23.01.18 21,050 150 66,229 0 0 0.00% 0
23.01.17 21,200 250 71,303 0 0 0.00% 0
23.01.16 21,450 100 52,906 0 0 0.00% 0
23.01.13 21,350 150 64,571 0 0 0.00% 0
23.01.12 21,200 200 79,825 0 0 0.00% 0
23.01.11 21,400 0 63,987 0 0 0.00% 0
23.01.10 21,400 100 59,806 0 0 0.00% 0
23.01.09 21,300 350 117,382 0 0 0.00% 0
23.01.06 20,950 0 94,351 0 0 0.00% 0
23.01.05 20,950 50 78,657 0 0 0.00% 0
23.01.04 20,900 250 146,582 0 0 0.00% 0
23.01.03 21,150 300 154,492 0 0 0.00% 0
23.01.02 21,450 450 95,677 0 0 0.00% 0
22.12.29 21,900 450 135,333 0 0 0.00% 0
22.12.28 22,350 450 179,244 0 0 0.00% 0
22.12.27 22,800 50 132,042 0 0 0.00% 0
22.12.26 22,850 100 119,547 0 0 0.00% 0
22.12.23 22,950 50 126,389 0 0 0.00% 0
22.12.22 22,900 300 221,583 0 0 0.00% 0
22.12.21 22,600 1,150 430,340 0 0 0.00% 0
22.12.20 21,450 50 54,455 0 0 0.00% 0
22.12.19 21,400 0 29,658 0 0 0.00% 0
22.12.16 21,400 100 54,747 0 0 0.00% 0
22.12.15 21,300 300 88,600 0 0 0.00% 0
22.12.14 21,600 150 53,472 0 0 0.00% 0
22.12.13 21,450 100 36,027 0 0 0.00% 0
22.12.12 21,550 150 61,602 0 0 0.00% 0
22.12.09 21,700 650 106,718 0 0 0.00% 0
22.12.08 21,050 250 97,970 0 0 0.00% 0
22.12.07 21,300 200 99,779 0 0 0.00% 0
22.12.06 21,100 200 82,596 0 0 0.00% 0
22.12.05 21,300 100 62,961 0 0 0.00% 0
22.12.02 21,200 200 80,094 0 0 0.00% 0
22.12.01 21,400 100 88,129 0 0 0.00% 0
22.11.30 21,300 250 88,215 0 0 0.00% 0
22.11.29 21,050 50 65,818 0 0 0.00% 0
22.11.28 21,000 100 48,844 0 0 0.00% 0
22.11.25 21,100 100 23,852 0 0 0.00% 0
22.11.24 21,200 150 42,071 0 0 0.00% 0
22.11.23 21,050 100 72,501 0 0 0.00% 0
22.11.22 21,150 50 67,797 0 0 0.00% 0
22.11.21 21,100 200 74,794 0 0 0.00% 0
22.11.18 20,900 100 70,260 0 0 0.00% 0
22.11.17 21,000 50 80,529 0 0 0.00% 0
22.11.16 20,950 200 183,289 0 0 0.00% 0
22.11.15 21,150 950 426,305 0 0 0.00% 0
22.11.14 22,100 150 130,766 0 0 0.00% 0
22.11.11 21,950 50 190,756 0 0 0.00% 0
22.11.10 21,900 0 76,019 0 0 0.00% 0
22.11.09 21,900 100 85,973 0 0 0.00% 0
22.11.08 21,800 0 102,213 0 0 0.00% 0
22.11.07 21,800 50 78,511 0 0 0.00% 0
22.11.04 21,850 200 61,328 0 0 0.00% 0
22.11.03 21,650 50 90,048 0 0 0.00% 0
22.11.02 21,700 500 141,290 0 0 0.00% 0
22.11.01 21,200 250 72,063 0 0 0.00% 0
22.10.31 20,950 150 78,595 0 0 0.00% 0
22.10.28 21,100 50 44,536 0 0 0.00% 0
22.10.27 21,050 350 64,050 0 0 0.00% 0
22.10.26 20,700 0 80,176 0 0 0.00% 0
22.10.25 20,700 50 28,382 0 0 0.00% 0
22.10.24 20,650 100 75,404 0 0 0.00% 0
22.10.21 20,750 250 78,878 0 0 0.00% 0
22.10.20 21,000 250 52,116 0 0 0.00% 0
22.10.19 21,250 200 69,913 0 0 0.00% 0
22.10.18 21,450 350 56,963 0 0 0.00% 0
22.10.17 21,100 100 64,666 0 0 0.00% 0
22.10.14 21,000 550 63,481 0 0 0.00% 0
22.10.13 20,450 450 71,839 0 0 0.00% 0
22.10.12 20,900 400 110,897 0 0 0.00% 0
22.10.11 20,500 1,300 136,764 0 0 0.00% 0
22.10.07 21,800 150 46,617 0 0 0.00% 0
22.10.06 21,950 100 66,013 0 0 0.00% 0
22.10.05 21,850 0 62,939 0 0 0.00% 0
22.10.04 21,850 300 76,180 0 0 0.00% 0
22.09.30 21,550 250 119,188 0 0 0.00% 0
22.09.29 21,800 650 171,763 0 0 0.00% 0
22.09.28 22,450 250 183,881 0 0 0.00% 0
22.09.27 22,700 850 139,111 0 0 0.00% 0
22.09.26 21,850 850 163,421 0 0 0.00% 0
22.09.23 22,700 50 115,792 0 0 0.00% 0
22.09.22 22,650 350 142,446 0 0 0.00% 0
22.09.21 22,300 250 52,117 0 0 0.00% 0
22.09.20 22,550 700 70,553 0 0 0.00% 0
22.09.19 21,850 300 95,243 0 0 0.00% 0
22.09.16 22,150 100 83,593 0 0 0.00% 0
22.09.15 22,050 100 59,475 0 0 0.00% 0
22.09.14 21,950 200 51,161 0 0 0.00% 0
22.09.13 22,150 150 74,628 0 0 0.00% 0
22.09.08 22,000 250 87,664 0 0 0.00% 0
22.09.07 21,750 350 85,460 0 0 0.00% 0
22.09.06 22,100 200 27,292 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:55 더보기 >