세방

(004360)    I    코스피 운수창고 11.21 15:32
11,700 전일 11,700 고가 11,790 상한가 15,210 거래량
(주)
21,834
0 0.00% 시가 11,790 저가 11,600 하한가 8,190 거래대금
(백만)
254
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 11,700 0 21,834 826 1,978,961 10.25% 17,329,729
24.11.20 11,630 70 11,913 -805 1,978,135 10.24% 17,330,555
24.11.19 11,670 40 12,854 3,572 1,978,940 10.25% 17,329,750
24.11.18 11,510 160 22,188 5,408 1,975,368 10.23% 17,333,322
24.11.15 11,300 210 35,388 1,091 1,969,960 10.20% 17,338,730
24.11.14 11,330 40 30,319 -6,423 1,968,869 10.20% 17,339,821
24.11.13 11,700 370 42,371 -5,078 1,975,292 10.23% 17,333,398
24.11.12 12,000 300 59,316 -4,234 1,980,370 10.26% 17,328,320
24.11.11 12,250 250 34,478 -4,743 1,984,604 10.28% 17,324,086
24.11.08 12,250 0 20,155 -5,417 1,989,347 10.30% 17,319,343
24.11.07 12,180 70 16,570 1,994,764 1,994,764 10.33% 17,313,926
24.11.06 12,260 80 29,311 0 0 0.00% 0
24.11.05 12,130 130 17,114 0 0 0.00% 0
24.11.04 11,980 150 13,901 0 0 0.00% 0
24.11.01 11,970 10 17,319 0 0 0.00% 0
24.10.31 11,920 50 29,948 0 0 0.00% 0
24.10.30 11,990 70 14,415 0 0 0.00% 0
24.10.29 11,980 10 35,683 0 0 0.00% 0
24.10.28 11,900 80 14,686 0 0 0.00% 0
24.10.25 11,950 50 37,851 0 0 0.00% 0
24.10.24 12,060 110 41,782 0 0 0.00% 0
24.10.23 12,080 20 53,021 0 0 0.00% 0
24.10.22 12,300 220 42,355 0 0 0.00% 0
24.10.21 12,340 40 49,104 0 0 0.00% 0
24.10.18 12,430 90 47,984 0 0 0.00% 0
24.10.17 12,510 80 47,514 0 0 0.00% 0
24.10.16 12,620 110 44,987 0 0 0.00% 0
24.10.15 12,720 100 45,406 0 0 0.00% 0
24.10.14 12,740 20 32,033 0 0 0.00% 0
24.10.11 12,710 30 37,636 0 0 0.00% 0
24.10.10 12,710 0 28,998 0 0 0.00% 0
24.10.08 12,870 160 46,182 0 0 0.00% 0
24.10.07 12,710 160 50,858 0 0 0.00% 0
24.10.04 12,880 170 84,956 0 0 0.00% 0
24.10.02 13,050 170 73,188 0 0 0.00% 0
24.09.30 13,070 20 34,772 0 0 0.00% 0
24.09.27 13,200 130 18,580 0 0 0.00% 0
24.09.26 13,000 200 26,272 0 0 0.00% 0
24.09.25 13,190 190 49,867 0 0 0.00% 0
24.09.24 13,190 0 25,845 0 0 0.00% 0
24.09.23 13,390 200 22,789 0 0 0.00% 0
24.09.20 13,360 30 23,256 0 0 0.00% 0
24.09.19 13,400 40 17,229 0 0 0.00% 0
24.09.13 13,040 360 39,307 0 0 0.00% 0
24.09.12 12,680 360 37,384 0 0 0.00% 0
24.09.11 12,960 280 37,369 0 0 0.00% 0
24.09.10 12,970 10 24,299 0 0 0.00% 0
24.09.09 12,970 0 26,011 0 0 0.00% 0
24.09.06 13,090 120 57,879 0 0 0.00% 0
24.09.05 12,990 100 54,873 0 0 0.00% 0
24.09.04 13,440 450 73,904 0 0 0.00% 0
24.09.03 13,250 190 42,880 0 0 0.00% 0
24.09.02 13,550 300 64,573 0 0 0.00% 0
24.08.30 13,720 170 87,330 0 0 0.00% 0
24.08.29 13,800 80 90,981 0 0 0.00% 0
24.08.28 14,190 390 62,722 0 0 0.00% 0
24.08.27 14,120 70 81,017 0 0 0.00% 0
24.08.26 14,200 80 68,632 0 0 0.00% 0
24.08.23 13,990 210 110,274 0 0 0.00% 0
24.08.22 14,100 110 92,225 0 0 0.00% 0
24.08.21 13,900 200 113,726 0 0 0.00% 0
24.08.20 13,700 200 89,051 0 0 0.00% 0
24.08.19 13,440 260 118,665 0 0 0.00% 0
24.08.16 13,240 200 81,936 0 0 0.00% 0
24.08.14 13,050 190 56,946 0 0 0.00% 0
24.08.13 13,160 110 33,895 0 0 0.00% 0
24.08.12 12,920 240 50,227 0 0 0.00% 0
24.08.09 12,750 170 44,216 0 0 0.00% 0
24.08.08 12,790 40 62,213 0 0 0.00% 0
24.08.07 12,400 390 85,057 0 0 0.00% 0
24.08.06 12,110 290 121,254 0 0 0.00% 0
24.08.05 13,560 1,450 292,810 0 0 0.00% 0
24.08.02 13,990 430 201,205 0 0 0.00% 0
24.08.01 14,130 140 119,546 0 0 0.00% 0
24.07.31 13,830 300 335,858 0 0 0.00% 0
24.07.30 14,000 170 246,848 0 0 0.00% 0
24.07.29 13,120 880 1,594,712 0 0 0.00% 0
24.07.26 12,890 230 74,919 0 0 0.00% 0
24.07.25 13,080 190 73,251 0 0 0.00% 0
24.07.24 12,890 190 695,597 0 0 0.00% 0
24.07.23 12,840 50 42,481 0 0 0.00% 0
24.07.22 13,020 180 31,990 0 0 0.00% 0
24.07.19 13,260 240 55,356 0 0 0.00% 0
24.07.18 13,320 60 35,709 0 0 0.00% 0
24.07.17 13,380 60 36,762 0 0 0.00% 0
24.07.16 13,380 0 31,743 0 0 0.00% 0
24.07.15 13,190 190 34,910 0 0 0.00% 0
24.07.12 13,120 70 38,128 0 0 0.00% 0
24.07.11 12,870 250 43,856 0 0 0.00% 0
24.07.10 12,810 60 16,418 0 0 0.00% 0
24.07.09 12,970 160 67,600 0 0 0.00% 0
24.07.08 12,890 80 23,993 0 0 0.00% 0
24.07.05 12,970 80 84,433 0 0 0.00% 0
24.07.04 13,210 240 74,763 0 0 0.00% 0
24.07.03 13,200 10 101,305 0 0 0.00% 0
24.07.02 13,700 500 125,869 0 0 0.00% 0
24.07.01 14,050 350 160,503 0 0 0.00% 0
24.06.28 13,860 190 132,171 0 0 0.00% 0
24.06.27 13,930 70 88,367 0 0 0.00% 0
24.06.26 13,940 10 127,750 0 0 0.00% 0
24.06.25 13,760 180 159,927 0 0 0.00% 0
24.06.24 13,630 130 365,050 0 0 0.00% 0
24.06.21 13,760 130 105,479 0 0 0.00% 0
24.06.20 13,540 220 184,898 0 0 0.00% 0
24.06.19 13,850 310 181,653 0 0 0.00% 0
24.06.18 13,000 850 440,067 0 0 0.00% 0
24.06.17 12,700 300 128,656 0 0 0.00% 0
24.06.14 12,480 220 100,320 0 0 0.00% 0
24.06.13 12,450 30 39,143 0 0 0.00% 0
24.06.12 12,490 40 31,925 0 0 0.00% 0
24.06.11 12,540 50 40,095 0 0 0.00% 0
24.06.10 12,470 70 53,129 0 0 0.00% 0
24.06.07 12,260 210 70,334 0 0 0.00% 0
24.06.05 12,230 30 43,845 0 0 0.00% 0
24.06.04 12,300 70 31,947 0 0 0.00% 0
24.06.03 12,020 280 52,862 0 0 0.00% 0
24.05.31 11,990 30 42,827 0 0 0.00% 0
24.05.30 12,030 40 49,790 0 0 0.00% 0
24.05.29 12,100 70 31,229 0 0 0.00% 0
24.05.28 12,140 40 34,562 0 0 0.00% 0
24.05.27 12,270 130 43,416 0 0 0.00% 0
24.05.24 12,200 70 31,322 0 0 0.00% 0
24.05.23 12,240 40 44,321 0 0 0.00% 0
24.05.22 12,240 0 35,440 0 0 0.00% 0
24.05.21 12,340 100 32,757 0 0 0.00% 0
24.05.20 12,410 70 80,434 0 0 0.00% 0
24.05.17 12,390 20 186,770 0 0 0.00% 0
24.05.16 12,390 0 36,024 0 0 0.00% 0
24.05.14 12,540 150 39,594 0 0 0.00% 0
24.05.13 12,470 70 171,938 0 0 0.00% 0
24.05.10 12,370 100 50,113 0 0 0.00% 0
24.05.09 12,450 80 68,316 0 0 0.00% 0
24.05.08 12,090 360 187,384 0 0 0.00% 0
24.05.07 12,020 70 51,207 0 0 0.00% 0
24.05.03 12,070 50 33,549 0 0 0.00% 0
24.05.02 12,060 10 14,586 0 0 0.00% 0
24.04.30 12,000 60 29,873 0 0 0.00% 0
24.04.29 11,950 50 32,516 0 0 0.00% 0
24.04.26 11,770 180 28,174 0 0 0.00% 0
24.04.25 11,770 0 19,707 0 0 0.00% 0
24.04.24 11,750 20 32,771 0 0 0.00% 0
24.04.23 11,650 100 32,247 0 0 0.00% 0
24.04.22 11,520 130 25,602 0 0 0.00% 0
24.04.19 11,590 70 59,560 0 0 0.00% 0
24.04.18 11,630 40 40,035 0 0 0.00% 0
24.04.17 11,460 170 46,448 0 0 0.00% 0
24.04.16 11,480 20 47,114 0 0 0.00% 0
24.04.15 11,420 60 51,045 0 0 0.00% 0
24.04.12 11,620 200 89,875 0 0 0.00% 0
24.04.11 11,650 30 38,566 0 0 0.00% 0
24.04.09 11,500 150 36,536 0 0 0.00% 0
24.04.08 11,600 100 40,214 0 0 0.00% 0
24.04.05 11,590 10 45,399 0 0 0.00% 0
24.04.04 11,610 20 46,690 0 0 0.00% 0
24.04.03 11,760 150 39,114 0 0 0.00% 0
24.04.02 11,890 130 39,702 0 0 0.00% 0
24.04.01 11,800 90 37,318 0 0 0.00% 0
24.03.29 11,950 150 85,403 0 0 0.00% 0
24.03.28 11,910 40 39,145 0 0 0.00% 0
24.03.27 12,000 90 31,703 0 0 0.00% 0
24.03.26 12,000 0 47,441 0 0 0.00% 0
24.03.25 12,060 60 33,703 0 0 0.00% 0
24.03.22 12,100 40 42,567 0 0 0.00% 0
24.03.21 11,870 230 52,231 0 0 0.00% 0
24.03.20 11,910 40 39,309 0 0 0.00% 0
24.03.19 11,970 60 33,276 0 0 0.00% 0
24.03.18 12,090 120 35,763 0 0 0.00% 0
24.03.15 12,180 90 57,634 0 0 0.00% 0
24.03.14 11,980 200 60,513 0 0 0.00% 0
24.03.13 11,900 80 48,923 0 0 0.00% 0
24.03.12 12,150 250 229,431 0 0 0.00% 0
24.03.11 12,450 300 122,533 0 0 0.00% 0
24.03.08 12,440 10 49,231 0 0 0.00% 0
24.03.07 12,630 190 56,790 0 0 0.00% 0
24.03.06 12,640 10 68,737 0 0 0.00% 0
24.03.05 12,790 150 73,712 0 0 0.00% 0
24.03.04 12,640 150 72,090 0 0 0.00% 0
24.02.29 12,730 90 75,697 0 0 0.00% 0
24.02.28 12,510 220 60,529 0 0 0.00% 0
24.02.27 12,640 130 100,110 0 0 0.00% 0
24.02.26 13,020 380 112,858 0 0 0.00% 0
24.02.23 13,190 170 149,576 0 0 0.00% 0
24.02.22 13,330 140 86,544 0 0 0.00% 0
24.02.21 13,470 140 119,863 0 0 0.00% 0
24.02.20 13,510 40 171,786 0 0 0.00% 0
24.02.19 13,220 290 153,654 0 0 0.00% 0
24.02.16 13,060 160 102,023 0 0 0.00% 0
24.02.15 13,370 310 191,023 0 0 0.00% 0
24.02.14 13,730 360 269,868 0 0 0.00% 0
24.02.13 13,940 210 213,160 0 0 0.00% 0
24.02.08 14,290 350 379,939 0 0 0.00% 0
24.02.07 13,230 1,060 661,868 0 0 0.00% 0
24.02.06 13,220 10 432,474 0 0 0.00% 0
24.02.05 13,100 120 157,566 0 0 0.00% 0
24.02.02 13,000 100 279,530 0 0 0.00% 0
24.02.01 12,290 710 373,957 0 0 0.00% 0
24.01.31 12,410 120 128,038 0 0 0.00% 0
24.01.30 11,540 870 499,883 0 0 0.00% 0
24.01.29 11,150 390 102,071 0 0 0.00% 0
24.01.26 11,060 90 21,759 0 0 0.00% 0
24.01.25 11,140 80 52,829 0 0 0.00% 0
24.01.24 11,330 190 61,692 0 0 0.00% 0
24.01.23 11,330 0 34,564 0 0 0.00% 0
24.01.22 11,370 40 50,008 0 0 0.00% 0
24.01.19 11,370 0 57,371 0 0 0.00% 0
24.01.18 11,370 0 56,864 0 0 0.00% 0
24.01.17 11,610 240 98,183 0 0 0.00% 0
24.01.16 11,910 300 64,351 0 0 0.00% 0
24.01.15 11,530 380 197,955 0 0 0.00% 0
24.01.12 11,530 0 134,757 0 0 0.00% 0
24.01.11 11,520 10 62,868 0 0 0.00% 0
24.01.10 11,610 90 50,463 0 0 0.00% 0
24.01.09 11,500 110 68,663 0 0 0.00% 0
24.01.08 11,640 140 61,911 0 0 0.00% 0
24.01.05 11,760 120 85,526 0 0 0.00% 0
24.01.04 11,930 170 85,852 0 0 0.00% 0
24.01.03 11,980 50 58,059 0 0 0.00% 0
24.01.02 12,230 250 61,012 0 0 0.00% 0
23.12.28 11,930 300 72,573 0 0 0.00% 0
23.12.27 12,160 230 69,284 0 0 0.00% 0
23.12.26 12,410 250 99,424 0 0 0.00% 0
23.12.22 12,400 10 89,496 0 0 0.00% 0
23.12.21 12,640 240 124,975 0 0 0.00% 0
23.12.20 12,200 440 301,177 0 0 0.00% 0
23.12.19 11,920 280 83,497 0 0 0.00% 0
23.12.18 11,970 50 60,152 0 0 0.00% 0
23.12.15 11,910 60 65,470 0 0 0.00% 0
23.12.14 11,830 80 68,160 0 0 0.00% 0
23.12.13 12,190 360 116,094 0 0 0.00% 0
23.12.12 12,300 110 92,815 0 0 0.00% 0
23.12.11 12,520 220 154,159 0 0 0.00% 0
23.12.08 12,520 0 100,765 0 0 0.00% 0
23.12.07 12,730 210 136,418 0 0 0.00% 0
23.12.06 12,700 30 166,330 0 0 0.00% 0
23.12.05 12,430 270 233,172 0 0 0.00% 0
23.12.04 12,440 10 197,010 0 0 0.00% 0
23.12.01 11,940 500 354,345 0 0 0.00% 0
23.11.30 11,710 230 618,462 0 0 0.00% 0
23.11.29 11,510 200 143,547 0 0 0.00% 0
23.11.28 11,460 50 132,491 0 0 0.00% 0
23.11.27 11,500 40 64,143 0 0 0.00% 0
23.11.24 11,600 100 64,742 0 0 0.00% 0
23.11.23 11,710 110 56,248 0 0 0.00% 0
23.11.22 11,650 60 67,217 0 0 0.00% 0
23.11.21 11,560 90 74,488 0 0 0.00% 0
23.11.20 11,310 250 95,440 0 0 0.00% 0
23.11.17 11,320 10 70,893 0 0 0.00% 0
23.11.16 11,360 90 61,427 0 0 0.00% 0
23.11.15 11,320 40 63,486 0 0 0.00% 0
23.11.14 11,240 80 37,044 0 0 0.00% 0
23.11.13 11,390 150 65,006 0 0 0.00% 0
23.11.10 11,430 40 58,101 0 0 0.00% 0
23.11.09 11,250 180 93,586 0 0 0.00% 0
23.11.08 11,270 20 81,379 0 0 0.00% 0
23.11.07 11,270 0 54,229 0 0 0.00% 0
23.11.06 11,190 80 89,996 0 0 0.00% 0
23.11.03 10,950 240 70,538 0 0 0.00% 0
23.11.02 10,620 330 92,060 0 0 0.00% 0
23.11.01 10,600 20 40,921 0 0 0.00% 0
23.10.31 10,570 30 40,603 0 0 0.00% 0
23.10.30 10,380 190 49,942 0 0 0.00% 0
23.10.27 10,390 10 61,813 0 0 0.00% 0
23.10.26 10,870 480 71,527 0 0 0.00% 0
23.10.25 10,580 290 78,477 0 0 0.00% 0
23.10.24 10,290 290 69,390 0 0 0.00% 0
23.10.23 10,280 10 66,225 0 0 0.00% 0
23.10.20 10,510 230 93,140 0 0 0.00% 0
23.10.19 10,660 150 89,437 0 0 0.00% 0
23.10.18 10,830 170 45,852 0 0 0.00% 0
23.10.17 10,700 130 50,430 0 0 0.00% 0
23.10.16 10,750 50 68,757 0 0 0.00% 0
23.10.13 10,790 40 49,902 0 0 0.00% 0
23.10.12 10,550 240 65,546 0 0 0.00% 0
23.10.11 10,390 160 83,571 0 0 0.00% 0
23.10.10 10,610 220 165,462 0 0 0.00% 0
23.10.06 10,600 10 73,257 0 0 0.00% 0
23.10.05 10,700 100 53,976 0 0 0.00% 0
23.10.04 11,030 330 115,999 0 0 0.00% 0
23.09.27 11,200 170 119,296 0 0 0.00% 0
23.09.26 11,310 110 54,216 0 0 0.00% 0
23.09.25 11,390 80 44,620 0 0 0.00% 0
23.09.22 11,460 70 67,775 0 0 0.00% 0
23.09.21 11,790 330 97,082 0 0 0.00% 0
23.09.20 11,820 30 38,968 0 0 0.00% 0
23.09.19 12,040 220 59,279 0 0 0.00% 0
23.09.18 11,980 60 60,006 0 0 0.00% 0
23.09.15 11,850 130 96,307 0 0 0.00% 0
23.09.14 11,750 100 67,314 0 0 0.00% 0
23.09.13 11,940 190 88,657 0 0 0.00% 0
23.09.12 11,920 20 66,612 0 0 0.00% 0
23.09.11 12,000 80 99,209 0 0 0.00% 0
23.09.08 11,930 70 45,669 0 0 0.00% 0
23.09.07 11,990 60 53,823 0 0 0.00% 0
23.09.06 12,070 80 79,016 0 0 0.00% 0
23.09.05 12,150 80 88,391 0 0 0.00% 0
23.09.04 12,210 60 63,562 0 0 0.00% 0
23.09.01 12,400 190 101,145 0 0 0.00% 0
23.08.31 12,330 70 172,535 0 0 0.00% 0
23.08.30 11,900 430 207,094 0 0 0.00% 0
23.08.29 11,490 410 211,456 0 0 0.00% 0
23.08.28 11,350 140 70,851 0 0 0.00% 0
23.08.25 11,370 20 63,785 0 0 0.00% 0
23.08.24 11,360 10 68,928 0 0 0.00% 0
23.08.23 11,630 270 103,346 0 0 0.00% 0
23.08.22 11,660 30 75,553 0 0 0.00% 0
23.08.21 11,600 60 80,771 0 0 0.00% 0
23.08.18 11,500 100 58,655 0 0 0.00% 0
23.08.17 11,620 120 101,052 0 0 0.00% 0
23.08.16 12,090 470 160,591 0 0 0.00% 0
23.08.14 12,230 140 83,967 0 0 0.00% 0
23.08.11 12,280 50 121,150 0 0 0.00% 0
23.08.10 11,950 330 181,703 0 0 0.00% 0
23.08.09 11,850 100 70,433 0 0 0.00% 0
23.08.08 12,020 170 109,249 0 0 0.00% 0
23.08.07 12,120 100 96,255 0 0 0.00% 0
23.08.04 11,820 300 124,478 0 0 0.00% 0
23.08.03 11,840 20 103,489 0 0 0.00% 0
23.08.02 12,190 350 155,900 0 0 0.00% 0
23.08.01 11,650 540 194,703 0 0 0.00% 0
23.07.31 11,480 170 140,769 0 0 0.00% 0
23.07.28 11,330 150 147,933 0 0 0.00% 0
23.07.27 10,620 710 187,687 0 0 0.00% 0
23.07.26 11,030 470 196,564 0 0 0.00% 0
23.07.25 11,240 210 166,842 0 0 0.00% 0
23.07.24 11,550 310 172,969 0 0 0.00% 0
23.07.21 11,670 120 133,753 0 0 0.00% 0
23.07.20 11,530 140 105,905 0 0 0.00% 0
23.07.19 11,660 130 146,509 0 0 0.00% 0
23.07.18 11,900 240 122,119 0 0 0.00% 0
23.07.17 12,060 160 118,961 0 0 0.00% 0
23.07.14 11,830 230 184,644 0 0 0.00% 0
23.07.13 11,770 60 157,311 0 0 0.00% 0
23.07.12 11,730 40 134,525 0 0 0.00% 0
23.07.11 11,760 30 112,738 0 0 0.00% 0
23.07.10 11,830 70 106,630 0 0 0.00% 0
23.07.07 12,000 170 103,915 0 0 0.00% 0
23.07.06 12,410 410 225,826 0 0 0.00% 0
23.07.05 12,300 110 167,710 0 0 0.00% 0
23.07.04 12,560 260 115,325 0 0 0.00% 0
23.07.03 12,350 210 259,301 0 0 0.00% 0
23.06.30 12,020 330 157,674 0 0 0.00% 0
23.06.29 12,170 150 137,980 0 0 0.00% 0
23.06.28 12,350 180 173,073 0 0 0.00% 0
23.06.27 12,500 150 118,557 0 0 0.00% 0
23.06.26 12,560 60 115,646 0 0 0.00% 0
23.06.23 12,990 430 239,648 0 0 0.00% 0
23.06.22 12,820 170 295,598 0 0 0.00% 0
23.06.21 13,140 320 176,488 0 0 0.00% 0
23.06.20 13,300 160 210,430 0 0 0.00% 0
23.06.19 13,260 40 145,062 0 0 0.00% 0
23.06.16 13,330 70 161,106 0 0 0.00% 0
23.06.15 13,540 210 194,171 0 0 0.00% 0
23.06.14 13,690 150 279,250 0 0 0.00% 0
23.06.13 13,880 190 212,141 0 0 0.00% 0
23.06.12 14,230 350 312,293 0 0 0.00% 0
23.06.09 14,280 50 197,474 0 0 0.00% 0
23.06.08 14,530 250 280,367 0 0 0.00% 0
23.06.07 14,860 330 236,241 0 0 0.00% 0
23.06.05 14,780 80 157,768 0 0 0.00% 0
23.06.02 14,760 20 146,311 0 0 0.00% 0
23.06.01 14,710 50 200,750 0 0 0.00% 0
23.05.31 14,530 180 234,486 0 0 0.00% 0
23.05.30 14,450 80 398,413 0 0 0.00% 0
23.05.26 14,730 280 421,044 0 0 0.00% 0
23.05.25 15,220 490 388,405 0 0 0.00% 0
23.05.24 15,530 310 317,541 0 0 0.00% 0
23.05.23 15,750 220 299,511 0 0 0.00% 0
23.05.22 15,690 60 286,604 0 0 0.00% 0
23.05.19 15,390 300 540,938 0 0 0.00% 0
23.05.18 15,350 40 374,254 0 0 0.00% 0
23.05.17 15,440 90 461,528 0 0 0.00% 0
23.05.16 15,840 400 539,236 0 0 0.00% 0
23.05.15 16,190 350 480,791 0 0 0.00% 0
23.05.12 16,530 340 436,392 0 0 0.00% 0
23.05.11 16,940 410 505,109 0 0 0.00% 0
23.05.10 16,670 270 967,164 0 0 0.00% 0
23.05.09 17,350 680 935,157 0 0 0.00% 0
23.05.08 16,720 630 1,449,674 0 0 0.00% 0
23.05.04 17,030 310 1,384,255 0 0 0.00% 0
23.05.03 18,020 990 2,319,673 0 0 0.00% 0
23.05.02 18,060 40 3,750,772 0 0 0.00% 0
23.04.28 16,260 1,800 11,216,780 0 0 0.00% 0
23.04.27 15,710 550 5,456,714 0 0 0.00% 0
23.04.26 21,150 5,440 21,958,914 0 0 0.00% 0
23.04.25 30,150 9,000 195,096 0 0 0.00% 0
23.04.24 43,050 12,900 295,051 0 0 0.00% 0
23.04.21 44,950 1,900 438,098 0 0 0.00% 0
23.04.20 47,150 1,900 264,963 0 0 0.00% 0
23.04.19 46,950 200 101,502 0 0 0.00% 0
23.04.18 46,800 150 87,193 0 0 0.00% 0
23.04.17 45,600 1,200 124,961 0 0 0.00% 0
23.04.14 45,350 300 93,627 0 0 0.00% 0
23.04.13 44,900 450 99,534 0 0 0.00% 0
23.04.12 44,550 350 140,116 0 0 0.00% 0
23.04.11 45,300 750 91,956 0 0 0.00% 0
23.04.10 45,850 550 297,808 0 0 0.00% 0
23.04.07 46,050 200 205,821 0 0 0.00% 0
23.04.06 45,650 400 155,286 0 0 0.00% 0
23.04.05 46,650 1,000 174,035 0 0 0.00% 0
23.04.04 46,150 500 172,759 0 0 0.00% 0
23.04.03 46,000 150 143,830 0 0 0.00% 0
23.03.31 45,350 650 375,021 0 0 0.00% 0
23.03.30 45,350 0 150,233 0 0 0.00% 0
23.03.29 44,900 450 237,736 0 0 0.00% 0
23.03.28 45,000 100 147,008 0 0 0.00% 0
23.03.27 44,550 450 176,492 0 0 0.00% 0
23.03.24 44,150 400 148,034 0 0 0.00% 0
23.03.23 44,850 700 153,331 0 0 0.00% 0
23.03.22 45,500 650 126,295 0 0 0.00% 0
23.03.21 45,250 250 77,305 0 0 0.00% 0
23.03.20 45,600 350 90,016 0 0 0.00% 0
23.03.17 45,400 200 159,052 0 0 0.00% 0
23.03.16 44,400 1,000 100,517 0 0 0.00% 0
23.03.15 44,150 250 173,251 0 0 0.00% 0
23.03.14 44,050 100 153,843 0 0 0.00% 0
23.03.13 43,700 350 78,845 0 0 0.00% 0
23.03.10 44,500 800 135,946 0 0 0.00% 0
23.03.09 43,000 1,500 197,164 0 0 0.00% 0
23.03.08 43,200 200 133,920 0 0 0.00% 0
23.03.07 43,600 400 178,322 0 0 0.00% 0
23.03.06 43,100 500 170,792 0 0 0.00% 0
23.03.03 42,450 650 192,627 0 0 0.00% 0
23.03.02 43,100 650 185,797 0 0 0.00% 0
23.02.28 43,100 0 309,838 0 0 0.00% 0
23.02.27 42,700 400 146,814 0 0 0.00% 0
23.02.24 41,950 750 194,457 0 0 0.00% 0
23.02.23 41,800 150 238,109 0 0 0.00% 0
23.02.22 42,950 1,150 191,604 0 0 0.00% 0
23.02.21 45,400 2,450 617,218 0 0 0.00% 0
23.02.20 46,900 1,500 184,253 0 0 0.00% 0
23.02.17 46,850 50 95,640 0 0 0.00% 0
23.02.16 46,900 50 186,083 0 0 0.00% 0
23.02.15 49,100 2,200 212,654 0 0 0.00% 0
23.02.14 48,550 550 145,730 0 0 0.00% 0
23.02.13 49,100 550 128,246 0 0 0.00% 0
23.02.10 49,150 50 141,289 0 0 0.00% 0
23.02.09 49,800 650 120,284 0 0 0.00% 0
23.02.08 51,800 2,000 406,351 0 0 0.00% 0
23.02.06 48,200 0 232,728 0 0 0.00% 0
23.02.03 48,800 600 381,066 0 0 0.00% 0
23.02.02 49,800 1,000 705,633 0 0 0.00% 0
23.02.01 46,550 3,250 328,126 0 0 0.00% 0
23.01.31 43,900 2,650 335,406 0 0 0.00% 0
23.01.30 42,800 1,100 255,949 0 0 0.00% 0
23.01.27 41,450 1,300 225,944 0 0 0.00% 0
23.01.25 41,350 400 157,399 0 0 0.00% 0
23.01.20 41,350 850 195,154 0 0 0.00% 0
23.01.19 40,500 300 279,711 0 0 0.00% 0
23.01.18 40,200 950 348,283 0 0 0.00% 0
23.01.17 41,150 1,550 184,578 0 0 0.00% 0
23.01.16 39,600 1,650 308,700 0 0 0.00% 0
23.01.13 41,250 3,600 382,493 0 0 0.00% 0
23.01.12 37,650 100 188,107 0 0 0.00% 0
23.01.11 37,550 700 255,176 0 0 0.00% 0
23.01.10 38,250 450 422,425 0 0 0.00% 0
23.01.09 37,800 350 266,868 0 0 0.00% 0
23.01.06 37,450 1,450 454,651 0 0 0.00% 0
23.01.05 36,000 800 336,720 0 0 0.00% 0
23.01.04 35,200 2,150 375,670 0 0 0.00% 0
23.01.03 33,050 800 467,495 0 0 0.00% 0
23.01.02 32,250 2,450 354,614 0 0 0.00% 0
22.12.29 29,800 850 434,767 0 0 0.00% 0
22.12.28 30,650 1,850 599,796 0 0 0.00% 0
22.12.27 28,800 2,150 486,328 0 0 0.00% 0
22.12.26 26,650 150 518,556 0 0 0.00% 0
22.12.23 26,800 1,050 494,581 0 0 0.00% 0
22.12.22 27,850 150 188,364 0 0 0.00% 0
22.12.21 28,000 250 127,841 0 0 0.00% 0
22.12.20 27,750 450 118,842 0 0 0.00% 0
22.12.19 28,200 50 304,733 0 0 0.00% 0
22.12.16 28,150 50 166,049 0 0 0.00% 0
22.12.15 28,200 200 202,161 0 0 0.00% 0
22.12.14 28,000 200 198,593 0 0 0.00% 0
22.12.13 27,800 1,050 303,701 0 0 0.00% 0
22.12.12 26,750 650 332,650 0 0 0.00% 0
22.12.09 27,400 200 488,293 0 0 0.00% 0
22.12.08 27,600 3,600 663,094 0 0 0.00% 0
22.12.07 31,200 1,700 304,656 0 0 0.00% 0
22.12.06 29,500 2,050 763,872 0 0 0.00% 0
22.12.05 31,550 3,000 572,222 0 0 0.00% 0
22.12.02 28,550 200 236,823 0 0 0.00% 0
22.12.01 28,350 1,900 477,078 0 0 0.00% 0
22.11.30 26,450 1,100 260,461 0 0 0.00% 0
22.11.29 25,350 50 200,911 0 0 0.00% 0
22.11.28 25,400 300 310,666 0 0 0.00% 0
22.11.25 25,700 2,050 395,886 0 0 0.00% 0
22.11.24 23,650 50 123,876 0 0 0.00% 0
22.11.23 23,700 500 231,627 0 0 0.00% 0
22.11.22 24,200 1,600 301,802 0 0 0.00% 0
22.11.21 22,600 950 404,758 0 0 0.00% 0
22.11.18 21,650 2,250 711,640 0 0 0.00% 0
22.11.17 23,900 1,550 432,837 0 0 0.00% 0
22.11.16 22,350 900 326,334 0 0 0.00% 0
22.11.15 21,450 850 273,782 0 0 0.00% 0
22.11.14 20,600 1,200 342,002 0 0 0.00% 0
22.11.11 19,400 600 228,312 0 0 0.00% 0
22.11.10 18,800 700 285,838 0 0 0.00% 0
22.11.09 18,100 250 126,630 0 0 0.00% 0
22.11.08 17,850 50 78,497 0 0 0.00% 0
22.11.07 17,900 300 90,827 0 0 0.00% 0
22.11.04 17,600 100 52,825 0 0 0.00% 0
22.11.03 17,500 200 102,578 0 0 0.00% 0
22.11.02 17,700 650 212,938 0 0 0.00% 0
22.11.01 17,050 600 229,716 0 0 0.00% 0
22.10.31 16,450 50 133,740 0 0 0.00% 0
22.10.28 16,400 50 116,543 0 0 0.00% 0
22.10.27 16,350 150 82,188 0 0 0.00% 0
22.10.26 16,500 50 170,761 0 0 0.00% 0
22.10.25 16,450 500 234,321 0 0 0.00% 0
22.10.24 15,950 250 107,083 0 0 0.00% 0
22.10.21 15,700 300 168,067 0 0 0.00% 0
22.10.20 15,400 150 69,818 0 0 0.00% 0
22.10.19 15,250 150 116,231 0 0 0.00% 0
22.10.18 15,400 150 122,285 0 0 0.00% 0
22.10.17 15,250 50 87,637 0 0 0.00% 0
22.10.14 15,200 300 43,764 0 0 0.00% 0
22.10.13 14,900 500 95,672 0 0 0.00% 0
22.10.12 15,400 0 36,959 0 0 0.00% 0
22.10.11 15,400 400 124,874 0 0 0.00% 0
22.10.07 15,800 200 110,932 0 0 0.00% 0
22.10.06 15,600 200 135,426 0 0 0.00% 0
22.10.05 15,400 250 140,745 0 0 0.00% 0
22.10.04 15,150 150 140,521 0 0 0.00% 0
22.09.30 15,000 250 107,010 0 0 0.00% 0
22.09.29 14,750 350 53,755 0 0 0.00% 0
22.09.28 14,400 300 216,920 0 0 0.00% 0
22.09.27 14,700 100 139,190 0 0 0.00% 0
22.09.26 14,600 600 280,686 0 0 0.00% 0
22.09.23 15,200 250 226,518 0 0 0.00% 0
22.09.22 14,950 50 100,024 0 0 0.00% 0
22.09.21 14,900 0 92,726 0 0 0.00% 0
22.09.20 14,900 100 108,238 0 0 0.00% 0
22.09.19 14,800 250 119,532 0 0 0.00% 0
22.09.16 14,550 50 93,622 0 0 0.00% 0
22.09.15 14,600 200 80,048 0 0 0.00% 0
22.09.14 14,400 0 98,834 0 0 0.00% 0
22.09.13 14,400 50 91,335 0 0 0.00% 0
22.09.08 14,450 650 335,504 0 0 0.00% 0
22.09.07 15,100 150 599,253 0 0 0.00% 0
22.09.06 15,250 750 352,550 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:37 더보기 >