KG모빌리티
(003620) I 코스피 운수장비 11.08 15:334,365 | 전일 | 4,465 | 고가 | 4,480 | 상한가 | 5,800 |
거래량 (주) |
274,152 |
100 -2.24% | 시가 | 4,465 | 저가 | 4,340 | 하한가 | 3,130 |
거래대금 (백만) |
1,203 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 4,465 | 100 | 274,152 | -7,677 | 47,968,742 | 24.42% | 148,435,512 |
24.11.07 | 4,480 | 15 | 213,542 | -2,058 | 47,976,419 | 24.43% | 148,427,835 |
24.11.06 | 4,600 | 120 | 252,210 | 39,888 | 47,978,477 | 24.43% | 148,425,777 |
24.11.05 | 4,560 | 40 | 228,354 | 61,018 | 47,938,589 | 24.41% | 148,465,665 |
24.11.04 | 4,435 | 125 | 251,993 | 2,059 | 47,877,571 | 24.38% | 148,526,683 |
24.11.01 | 4,505 | 70 | 237,022 | 54,881 | 47,875,512 | 24.38% | 148,528,742 |
24.10.31 | 4,415 | 90 | 388,602 | 12,957 | 47,820,631 | 24.35% | 148,583,623 |
24.10.30 | 4,615 | 200 | 680,722 | -23,960 | 47,807,674 | 24.34% | 148,596,580 |
24.10.29 | 4,915 | 300 | 830,764 | 37,425 | 47,831,634 | 24.35% | 148,572,620 |
24.10.28 | 4,840 | 75 | 210,435 | 4,266 | 47,794,209 | 24.33% | 148,610,045 |
24.10.25 | 4,895 | 55 | 377,506 | -34,639 | 47,789,943 | 24.33% | 148,614,311 |
24.10.24 | 4,995 | 100 | 380,360 | 47,824,582 | 47,824,582 | 24.35% | 148,579,672 |
24.10.23 | 5,020 | 25 | 206,845 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,120 | 100 | 369,908 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,120 | 0 | 408,865 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,160 | 40 | 294,365 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,150 | 10 | 165,822 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,160 | 10 | 153,130 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,180 | 20 | 167,982 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,200 | 20 | 175,742 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,230 | 30 | 104,292 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,170 | 60 | 215,860 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,260 | 90 | 165,695 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,180 | 80 | 232,611 | 0 | 0 | 0.00% | 0 |
24.10.04 | 5,190 | 10 | 231,973 | 0 | 0 | 0.00% | 0 |
24.10.02 | 5,300 | 110 | 393,965 | 0 | 0 | 0.00% | 0 |
24.09.30 | 5,300 | 0 | 316,487 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,410 | 110 | 336,514 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,350 | 60 | 273,962 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,480 | 130 | 362,217 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,450 | 30 | 365,174 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,500 | 50 | 276,959 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,650 | 150 | 443,055 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,660 | 10 | 350,147 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,640 | 20 | 600,255 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,400 | 240 | 625,202 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,520 | 120 | 311,464 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,610 | 90 | 334,763 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,560 | 50 | 326,825 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,680 | 120 | 370,728 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,640 | 40 | 471,751 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,910 | 270 | 602,196 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,980 | 70 | 340,450 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,110 | 130 | 606,448 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,980 | 130 | 610,891 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,950 | 30 | 468,268 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,960 | 10 | 373,501 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,820 | 140 | 640,094 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,770 | 50 | 314,804 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,830 | 60 | 497,725 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,840 | 10 | 390,630 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,960 | 120 | 540,492 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,790 | 170 | 481,651 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,850 | 60 | 407,588 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,880 | 30 | 484,900 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,000 | 120 | 498,164 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,130 | 130 | 623,588 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,950 | 180 | 908,694 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,860 | 90 | 497,722 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,640 | 220 | 598,104 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,530 | 110 | 514,037 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,510 | 20 | 895,046 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,980 | 470 | 1,096,533 | 0 | 0 | 0.00% | 0 |
24.08.02 | 6,090 | 110 | 555,008 | 0 | 0 | 0.00% | 0 |
24.08.01 | 6,000 | 90 | 457,168 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,950 | 50 | 519,197 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,120 | 170 | 525,348 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,990 | 130 | 781,236 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,980 | 10 | 458,286 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,080 | 100 | 644,284 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,080 | 0 | 521,418 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,180 | 100 | 997,164 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,060 | 120 | 1,528,159 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,250 | 190 | 1,560,231 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,990 | 260 | 2,462,028 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,590 | 400 | 4,067,592 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,400 | 190 | 3,705,197 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,350 | 50 | 241,172 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,280 | 70 | 209,634 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,380 | 100 | 240,869 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,450 | 70 | 174,056 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,350 | 100 | 358,544 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,300 | 50 | 200,694 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,310 | 10 | 289,586 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,100 | 210 | 409,541 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,080 | 20 | 174,339 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,200 | 120 | 155,834 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,140 | 60 | 177,910 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,060 | 80 | 210,558 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,130 | 70 | 348,778 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,180 | 50 | 182,662 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,170 | 10 | 209,378 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,250 | 80 | 221,132 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,310 | 60 | 267,192 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,340 | 30 | 174,044 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,370 | 30 | 178,582 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,500 | 130 | 297,083 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,560 | 60 | 221,136 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,740 | 180 | 274,262 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,500 | 240 | 818,770 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,460 | 40 | 174,209 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,450 | 10 | 172,433 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,480 | 30 | 201,918 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,430 | 50 | 221,371 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,390 | 40 | 204,484 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,420 | 30 | 157,148 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,400 | 20 | 176,568 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,310 | 90 | 300,161 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,420 | 110 | 453,272 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,580 | 160 | 626,209 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,600 | 20 | 238,803 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,580 | 20 | 269,447 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,690 | 110 | 334,325 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,730 | 40 | 209,436 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,720 | 10 | 200,389 | 0 | 0 | 0.00% | 0 |
24.05.21 | 5,770 | 50 | 315,229 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,870 | 100 | 203,537 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,900 | 30 | 159,551 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,880 | 20 | 223,246 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,840 | 40 | 179,371 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,970 | 130 | 253,879 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,950 | 20 | 163,469 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,030 | 80 | 277,711 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,070 | 40 | 165,102 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,040 | 30 | 213,091 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,090 | 50 | 209,131 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,170 | 80 | 186,263 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,180 | 10 | 233,622 | 0 | 0 | 0.00% | 0 |
24.04.29 | 6,030 | 150 | 295,293 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,000 | 30 | 191,855 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,020 | 20 | 263,818 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,090 | 70 | 318,047 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,850 | 240 | 989,091 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,620 | 230 | 466,858 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,830 | 210 | 497,390 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,770 | 60 | 214,583 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,780 | 10 | 224,195 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,950 | 170 | 314,186 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,880 | 70 | 375,260 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,000 | 120 | 305,221 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,030 | 30 | 327,824 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,800 | 230 | 575,393 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,910 | 110 | 442,442 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,890 | 20 | 537,484 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,020 | 130 | 705,164 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,230 | 210 | 1,150,024 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,380 | 150 | 600,093 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,470 | 90 | 1,282,111 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,610 | 140 | 981,463 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,210 | 600 | 3,275,436 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,200 | 10 | 267,574 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,310 | 110 | 452,799 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,170 | 140 | 640,751 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,180 | 10 | 478,107 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,110 | 70 | 828,482 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,950 | 160 | 2,469,968 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,730 | 780 | 14,607,933 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,840 | 110 | 595,956 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,890 | 50 | 484,407 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,920 | 30 | 625,891 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,040 | 120 | 762,752 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,030 | 10 | 282,512 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,100 | 70 | 226,970 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,010 | 90 | 332,688 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,150 | 140 | 217,752 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,980 | 170 | 323,710 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,110 | 130 | 429,658 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,240 | 130 | 378,601 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,030 | 210 | 481,337 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,880 | 150 | 205,762 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,950 | 70 | 200,146 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,930 | 20 | 212,238 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,010 | 80 | 221,042 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,020 | 10 | 207,856 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,060 | 40 | 247,360 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,190 | 130 | 267,204 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,230 | 40 | 301,369 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,040 | 190 | 265,897 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,160 | 120 | 249,339 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,290 | 130 | 268,526 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,250 | 40 | 320,466 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,220 | 30 | 300,404 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,230 | 10 | 321,385 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,200 | 30 | 414,124 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,080 | 120 | 477,148 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,840 | 240 | 507,643 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,710 | 130 | 264,217 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,770 | 60 | 154,947 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,770 | 0 | 193,494 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,870 | 100 | 221,236 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,950 | 80 | 198,663 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,900 | 50 | 164,578 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,740 | 160 | 247,009 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,700 | 40 | 176,236 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,780 | 80 | 231,897 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,670 | 110 | 228,065 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,730 | 60 | 240,896 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,840 | 110 | 364,229 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,890 | 50 | 277,430 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,030 | 140 | 328,788 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,100 | 70 | 276,802 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,180 | 80 | 362,640 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,250 | 70 | 261,046 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,260 | 10 | 244,854 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,150 | 110 | 368,650 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,150 | 0 | 325,751 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,490 | 340 | 738,805 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,740 | 250 | 520,497 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,680 | 60 | 457,856 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,550 | 130 | 663,110 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,500 | 50 | 401,863 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,460 | 40 | 459,674 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,580 | 120 | 491,895 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,770 | 190 | 647,611 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,760 | 10 | 544,785 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,790 | 30 | 679,464 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,520 | 270 | 1,384,270 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,550 | 30 | 635,446 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,390 | 160 | 2,469,062 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,460 | 70 | 463,767 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,420 | 40 | 532,064 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,360 | 60 | 707,213 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,210 | 150 | 614,940 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,790 | 420 | 765,447 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,900 | 110 | 312,969 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,990 | 90 | 344,573 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,890 | 100 | 383,793 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,130 | 240 | 375,461 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,070 | 60 | 388,141 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,150 | 80 | 336,581 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,250 | 100 | 514,678 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,380 | 130 | 647,269 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,850 | 530 | 1,253,853 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,840 | 10 | 166,954 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,900 | 60 | 166,395 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,890 | 10 | 176,455 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,820 | 70 | 254,063 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,820 | 0 | 208,482 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,700 | 110 | 166,914 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,600 | 100 | 278,777 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,360 | 240 | 187,528 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,420 | 60 | 175,017 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,600 | 180 | 196,073 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,670 | 70 | 159,338 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,710 | 40 | 192,850 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,940 | 230 | 280,700 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,600 | 340 | 456,934 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,600 | 0 | 297,061 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,580 | 20 | 357,434 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,330 | 250 | 192,447 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,520 | 190 | 237,631 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,430 | 90 | 185,993 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,520 | 90 | 377,872 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,740 | 220 | 339,563 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,880 | 140 | 244,172 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,890 | 10 | 425,873 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,060 | 170 | 325,779 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,170 | 110 | 474,609 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,550 | 380 | 334,970 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,540 | 10 | 583,935 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,550 | 10 | 190,501 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,880 | 330 | 338,860 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,710 | 170 | 429,770 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,350 | 360 | 433,070 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,010 | 340 | 231,174 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,280 | 270 | 332,944 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,170 | 110 | 172,531 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,130 | 40 | 381,528 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,630 | 500 | 482,753 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,690 | 60 | 239,134 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,580 | 110 | 348,497 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,750 | 170 | 462,325 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,010 | 260 | 589,619 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,220 | 210 | 699,511 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,180 | 40 | 534,202 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,170 | 10 | 539,719 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,300 | 130 | 604,040 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,570 | 270 | 1,168,156 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,600 | 30 | 4,392,922 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,430 | 170 | 1,849,354 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,350 | 80 | 1,486,877 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,190 | 160 | 1,268,257 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,000 | 190 | 1,083,937 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,110 | 110 | 912,365 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,860 | 250 | 1,385,795 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,820 | 40 | 1,254,615 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,810 | 10 | 639,728 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,790 | 20 | 745,548 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,890 | 100 | 1,991,389 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,320 | 570 | 2,761,459 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,240 | 80 | 1,204,639 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,230 | 10 | 722,688 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,510 | 280 | 2,179,221 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,710 | 800 | 7,937,787 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,870 | 160 | 427,213 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,890 | 20 | 268,457 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,990 | 100 | 423,546 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,190 | 200 | 632,052 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,140 | 50 | 424,312 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,400 | 260 | 654,554 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,670 | 270 | 692,823 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,460 | 210 | 974,190 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,180 | 280 | 970,062 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,910 | 270 | 404,199 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,120 | 210 | 600,437 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,300 | 180 | 760,551 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,300 | 0 | 750,109 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,050 | 250 | 1,311,926 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,870 | 180 | 2,480,780 | 0 | 0 | 0.00% | 0 |
23.08.01 | 7,660 | 210 | 622,260 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,300 | 360 | 664,802 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,300 | 0 | 418,199 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,140 | 160 | 475,162 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,500 | 440 | 1,259,760 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,530 | 30 | 617,967 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,790 | 260 | 785,487 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,850 | 60 | 421,730 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,950 | 100 | 490,485 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,150 | 200 | 765,243 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,390 | 240 | 800,710 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,360 | 30 | 557,122 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,580 | 220 | 780,154 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,600 | 20 | 963,043 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,620 | 20 | 941,562 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,800 | 180 | 1,389,239 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,970 | 830 | 4,636,173 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,260 | 290 | 873,156 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,700 | 440 | 1,503,140 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,750 | 950 | 6,205,421 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,730 | 20 | 1,850,603 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,410 | 320 | 2,417,803 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,280 | 130 | 1,015,168 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,430 | 150 | 1,153,256 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,930 | 500 | 2,286,332 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,180 | 250 | 809,521 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,070 | 110 | 890,811 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,230 | 160 | 825,089 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,260 | 30 | 898,215 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,450 | 190 | 854,494 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,670 | 220 | 1,082,141 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,980 | 310 | 994,694 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,990 | 10 | 902,679 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,180 | 190 | 929,339 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,190 | 10 | 1,177,593 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,220 | 30 | 674,973 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,450 | 230 | 850,500 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,410 | 40 | 617,159 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,680 | 270 | 779,343 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,790 | 110 | 464,004 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,770 | 20 | 634,669 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,810 | 40 | 643,879 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,880 | 70 | 515,434 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,810 | 70 | 1,054,313 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,430 | 380 | 1,125,926 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,910 | 480 | 1,698,808 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,010 | 100 | 919,597 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,060 | 50 | 871,973 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,140 | 80 | 1,255,030 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,240 | 100 | 847,180 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,400 | 160 | 1,153,295 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,420 | 20 | 1,328,373 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,360 | 60 | 1,171,050 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,770 | 410 | 1,565,265 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,820 | 50 | 2,859,160 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,250 | 570 | 11,268,470 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,640 | 390 | 3,038,469 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,490 | 850 | 2,706,989 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,180 | 690 | 2,299,991 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,770 | 590 | 2,333,667 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,670 | 100 | 11,804,110 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,770 | 1,100 | 6,614,497 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,820 | 50 | 7,222,980 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,760 | 680 | 43,102,802 | 0 | 0 | 0.00% | 0 |
23.01.20 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.19 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.18 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.17 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.16 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.13 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.12 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.11 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.10 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.09 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.06 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.05 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.04 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.03 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.02 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.29 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.28 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.27 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.26 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.23 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.22 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.21 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.20 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.19 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.16 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.15 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.14 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.13 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.12 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.09 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.08 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.07 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.06 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.05 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.02 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.01 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.30 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.29 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.28 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.25 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.24 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.23 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.22 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.21 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.18 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.17 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.16 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.15 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.14 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.11 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.10 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.09 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.08 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.07 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.04 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.03 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.02 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.01 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.31 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.28 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.27 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.26 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.25 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.24 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.21 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.20 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.19 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.18 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.17 | 8,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.14 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.13 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.12 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.11 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.07 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.06 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.05 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.04 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.30 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.29 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.28 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.27 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.26 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.23 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.22 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.21 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.20 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.19 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.16 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.15 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.14 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.13 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.08 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.07 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.06 | 2,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
MBK “고려아연, 제3자에게 매각 안한다”
-
2
코스닥 기관 순매수,도 상위20종목
-
3
신라스테이 동탄 매각 본격화…주관사로 에비슨영·세빌스코리아 선정
-
4
유증철회 소식 없자 고려아연 주가 6% 급락
-
5
오후장 특징주★(코스피)
-
6
“상장사 임직원 불공정거래 심각”…3년 새 175명 조치
-
7
서울전선, 유진·우리PE 컨소로부터 투자유치 나선다
-
8
HHR자산운용, 글로벌 투자사 인베스코와 시니어 하우징 펀드 설정
-
9
크라우드웍스, 글로벌 AI 기업 도약 위해 사외이사 영입
-
10
이지스밸류리츠, 주당 612원 특별배당 결정…12% 배당으로 ‘밸류업’
11.08 16:39
더보기 >