세방전지

(004490)    I    코스피 전기,전자 11.21 15:32
62,600 전일 65,300 고가 65,500 상한가 81,300 거래량
(주)
118,991
2,700 -4.13% 시가 65,300 저가 62,500 하한가 43,900 거래대금
(백만)
7,511
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 65,300 2,700 118,991 299 4,082,589 29.16% 9,917,411
24.11.20 66,500 1,200 47,884 -9,521 4,082,290 29.16% 9,917,710
24.11.19 67,600 1,100 45,346 -6,769 4,091,811 29.23% 9,908,189
24.11.18 66,400 1,200 35,849 3,655 4,098,580 29.28% 9,901,420
24.11.15 64,400 2,000 224,160 23,353 4,094,925 29.25% 9,905,075
24.11.14 67,400 800 65,829 -13,137 4,071,572 29.08% 9,928,428
24.11.13 70,100 2,700 88,850 3,153 4,084,709 29.18% 9,915,291
24.11.12 70,500 400 73,697 16,056 4,081,556 29.15% 9,918,444
24.11.11 70,900 400 54,028 12,979 4,065,500 29.04% 9,934,500
24.11.08 71,500 600 53,525 21,316 4,052,521 28.95% 9,947,479
24.11.07 73,500 2,000 91,959 4,031,205 4,031,205 28.79% 9,968,795
24.11.06 72,700 800 81,011 0 0 0.00% 0
24.11.05 74,200 1,500 31,124 0 0 0.00% 0
24.11.04 69,300 4,900 100,053 0 0 0.00% 0
24.11.01 70,800 1,500 38,518 0 0 0.00% 0
24.10.31 67,700 3,100 85,364 0 0 0.00% 0
24.10.30 69,300 1,600 48,881 0 0 0.00% 0
24.10.29 71,000 1,700 86,248 0 0 0.00% 0
24.10.28 70,300 700 31,330 0 0 0.00% 0
24.10.25 70,400 100 50,210 0 0 0.00% 0
24.10.24 72,000 1,600 60,911 0 0 0.00% 0
24.10.23 71,500 500 62,606 0 0 0.00% 0
24.10.22 73,900 2,400 94,704 0 0 0.00% 0
24.10.21 73,400 500 30,147 0 0 0.00% 0
24.10.18 75,100 1,700 60,702 0 0 0.00% 0
24.10.17 75,500 400 52,776 0 0 0.00% 0
24.10.16 76,400 900 61,652 0 0 0.00% 0
24.10.15 77,200 800 45,363 0 0 0.00% 0
24.10.14 77,100 100 46,970 0 0 0.00% 0
24.10.11 78,400 1,300 52,423 0 0 0.00% 0
24.10.10 78,000 400 60,766 0 0 0.00% 0
24.10.08 85,500 7,500 265,682 0 0 0.00% 0
24.10.07 84,200 1,300 53,890 0 0 0.00% 0
24.10.04 83,700 500 42,445 0 0 0.00% 0
24.10.02 84,700 1,000 46,086 0 0 0.00% 0
24.09.30 86,200 1,500 33,957 0 0 0.00% 0
24.09.27 89,000 2,800 71,571 0 0 0.00% 0
24.09.26 85,600 3,400 53,269 0 0 0.00% 0
24.09.25 87,600 2,000 50,175 0 0 0.00% 0
24.09.24 87,400 200 50,174 0 0 0.00% 0
24.09.23 88,800 1,400 46,190 0 0 0.00% 0
24.09.20 87,400 1,400 96,196 0 0 0.00% 0
24.09.19 89,200 1,800 84,014 0 0 0.00% 0
24.09.13 85,400 3,800 135,951 0 0 0.00% 0
24.09.12 82,100 3,300 79,807 0 0 0.00% 0
24.09.11 84,500 2,400 64,335 0 0 0.00% 0
24.09.10 82,800 1,700 101,710 0 0 0.00% 0
24.09.09 84,600 1,800 76,680 0 0 0.00% 0
24.09.06 87,400 2,800 92,733 0 0 0.00% 0
24.09.05 89,000 1,600 98,233 0 0 0.00% 0
24.09.04 93,800 4,800 155,372 0 0 0.00% 0
24.09.03 95,300 1,500 86,401 0 0 0.00% 0
24.09.02 101,500 6,200 217,954 0 0 0.00% 0
24.08.30 103,600 2,100 202,495 0 0 0.00% 0
24.08.29 104,800 1,200 93,571 0 0 0.00% 0
24.08.28 104,600 200 115,708 0 0 0.00% 0
24.08.27 105,900 1,300 107,460 0 0 0.00% 0
24.08.26 104,700 1,200 105,981 0 0 0.00% 0
24.08.23 103,800 900 184,845 0 0 0.00% 0
24.08.22 104,900 1,100 63,059 0 0 0.00% 0
24.08.21 106,700 1,800 67,746 0 0 0.00% 0
24.08.20 106,500 200 130,004 0 0 0.00% 0
24.08.19 99,800 6,700 275,931 0 0 0.00% 0
24.08.16 90,100 9,700 303,248 0 0 0.00% 0
24.08.14 86,700 3,400 161,882 0 0 0.00% 0
24.08.13 88,800 2,100 54,399 0 0 0.00% 0
24.08.12 87,500 1,300 58,124 0 0 0.00% 0
24.08.09 83,700 3,800 85,707 0 0 0.00% 0
24.08.08 83,700 0 64,020 0 0 0.00% 0
24.08.07 79,500 4,200 100,876 0 0 0.00% 0
24.08.06 77,200 2,300 72,182 0 0 0.00% 0
24.08.05 85,300 8,100 100,138 0 0 0.00% 0
24.08.02 91,700 6,400 123,670 0 0 0.00% 0
24.08.01 92,100 400 70,151 0 0 0.00% 0
24.07.31 90,100 2,000 38,953 0 0 0.00% 0
24.07.30 89,700 400 57,304 0 0 0.00% 0
24.07.29 89,000 700 57,633 0 0 0.00% 0
24.07.26 87,900 1,100 66,073 0 0 0.00% 0
24.07.25 91,300 3,400 70,823 0 0 0.00% 0
24.07.24 91,200 100 81,337 0 0 0.00% 0
24.07.23 92,500 1,300 50,615 0 0 0.00% 0
24.07.22 94,000 1,500 62,301 0 0 0.00% 0
24.07.19 93,700 300 40,254 0 0 0.00% 0
24.07.18 94,800 1,100 93,433 0 0 0.00% 0
24.07.17 96,500 1,700 101,118 0 0 0.00% 0
24.07.16 96,500 0 64,369 0 0 0.00% 0
24.07.15 94,000 2,500 75,189 0 0 0.00% 0
24.07.12 90,900 3,100 128,965 0 0 0.00% 0
24.07.11 88,100 2,800 124,716 0 0 0.00% 0
24.07.10 91,000 2,900 147,853 0 0 0.00% 0
24.07.09 90,500 500 83,489 0 0 0.00% 0
24.07.08 93,200 2,700 77,905 0 0 0.00% 0
24.07.05 94,300 1,100 78,957 0 0 0.00% 0
24.07.04 93,600 700 49,556 0 0 0.00% 0
24.07.03 92,300 1,300 88,032 0 0 0.00% 0
24.07.02 101,900 9,600 240,578 0 0 0.00% 0
24.07.01 104,000 2,100 128,683 0 0 0.00% 0
24.06.28 105,500 1,500 40,366 0 0 0.00% 0
24.06.27 106,100 600 59,886 0 0 0.00% 0
24.06.26 110,300 4,200 66,476 0 0 0.00% 0
24.06.25 108,600 1,700 50,677 0 0 0.00% 0
24.06.24 108,500 100 43,160 0 0 0.00% 0
24.06.21 110,000 1,500 59,333 0 0 0.00% 0
24.06.20 112,400 2,400 75,537 0 0 0.00% 0
24.06.19 113,200 800 58,103 0 0 0.00% 0
24.06.18 113,500 300 81,513 0 0 0.00% 0
24.06.17 107,900 5,600 104,890 0 0 0.00% 0
24.06.14 110,100 2,200 37,738 0 0 0.00% 0
24.06.13 108,900 1,200 79,551 0 0 0.00% 0
24.06.12 108,000 900 54,722 0 0 0.00% 0
24.06.11 112,600 4,600 70,482 0 0 0.00% 0
24.06.10 110,600 2,000 72,600 0 0 0.00% 0
24.06.07 108,800 1,800 83,191 0 0 0.00% 0
24.06.05 106,600 2,200 211,510 0 0 0.00% 0
24.06.04 103,700 2,900 119,674 0 0 0.00% 0
24.06.03 102,700 1,000 46,656 0 0 0.00% 0
24.05.31 103,600 900 90,119 0 0 0.00% 0
24.05.30 104,400 800 59,201 0 0 0.00% 0
24.05.29 103,400 1,000 52,021 0 0 0.00% 0
24.05.28 104,100 700 47,985 0 0 0.00% 0
24.05.27 102,100 2,000 80,306 0 0 0.00% 0
24.05.24 99,700 2,400 120,915 0 0 0.00% 0
24.05.23 101,200 1,500 101,721 0 0 0.00% 0
24.05.22 101,500 300 118,228 0 0 0.00% 0
24.05.21 102,600 1,100 234,438 0 0 0.00% 0
24.05.20 111,200 8,600 235,358 0 0 0.00% 0
24.05.17 107,800 3,400 267,700 0 0 0.00% 0
24.05.16 109,600 1,800 248,748 0 0 0.00% 0
24.05.14 114,500 4,900 240,065 0 0 0.00% 0
24.05.13 117,100 2,600 192,817 0 0 0.00% 0
24.05.10 112,800 4,300 113,156 0 0 0.00% 0
24.05.09 111,500 1,300 155,244 0 0 0.00% 0
24.05.08 105,900 5,600 156,803 0 0 0.00% 0
24.05.07 103,300 2,600 93,313 0 0 0.00% 0
24.05.03 104,000 700 72,645 0 0 0.00% 0
24.05.02 102,300 1,700 100,306 0 0 0.00% 0
24.04.30 100,200 2,100 93,701 0 0 0.00% 0
24.04.29 100,900 700 100,233 0 0 0.00% 0
24.04.26 96,900 4,000 151,450 0 0 0.00% 0
24.04.25 94,200 2,700 91,779 0 0 0.00% 0
24.04.24 94,900 700 49,205 0 0 0.00% 0
24.04.23 93,100 1,800 117,823 0 0 0.00% 0
24.04.22 90,800 2,300 82,006 0 0 0.00% 0
24.04.19 94,000 3,200 93,947 0 0 0.00% 0
24.04.18 93,500 500 98,362 0 0 0.00% 0
24.04.17 93,500 0 98,350 0 0 0.00% 0
24.04.16 94,700 1,200 125,025 0 0 0.00% 0
24.04.15 87,500 7,200 224,103 0 0 0.00% 0
24.04.12 87,200 300 62,612 0 0 0.00% 0
24.04.11 87,200 0 86,676 0 0 0.00% 0
24.04.09 82,800 4,400 210,780 0 0 0.00% 0
24.04.08 79,900 2,900 135,961 0 0 0.00% 0
24.04.05 76,500 3,400 118,556 0 0 0.00% 0
24.04.04 75,000 1,500 51,834 0 0 0.00% 0
24.04.03 76,700 1,700 52,932 0 0 0.00% 0
24.04.02 78,700 2,000 83,230 0 0 0.00% 0
24.04.01 78,600 100 30,357 0 0 0.00% 0
24.03.29 78,700 100 43,187 0 0 0.00% 0
24.03.28 78,600 100 38,007 0 0 0.00% 0
24.03.27 79,500 900 57,585 0 0 0.00% 0
24.03.26 79,000 500 70,171 0 0 0.00% 0
24.03.25 79,600 600 52,820 0 0 0.00% 0
24.03.22 78,900 700 61,243 0 0 0.00% 0
24.03.21 78,100 800 86,142 0 0 0.00% 0
24.03.20 77,600 500 109,831 0 0 0.00% 0
24.03.19 80,100 2,500 99,594 0 0 0.00% 0
24.03.18 79,500 600 80,124 0 0 0.00% 0
24.03.15 79,700 200 60,652 0 0 0.00% 0
24.03.14 80,200 500 92,495 0 0 0.00% 0
24.03.13 80,500 300 60,152 0 0 0.00% 0
24.03.12 84,600 4,100 180,471 0 0 0.00% 0
24.03.11 86,000 1,400 50,070 0 0 0.00% 0
24.03.08 86,900 900 111,565 0 0 0.00% 0
24.03.07 89,400 2,500 98,854 0 0 0.00% 0
24.03.06 85,100 4,300 181,863 0 0 0.00% 0
24.03.05 85,300 200 142,269 0 0 0.00% 0
24.03.04 79,600 5,700 196,125 0 0 0.00% 0
24.02.29 80,600 1,000 77,741 0 0 0.00% 0
24.02.28 80,800 200 102,414 0 0 0.00% 0
24.02.27 79,900 900 100,935 0 0 0.00% 0
24.02.26 80,400 500 68,881 0 0 0.00% 0
24.02.23 80,600 200 64,353 0 0 0.00% 0
24.02.22 81,100 500 82,466 0 0 0.00% 0
24.02.21 82,100 1,000 98,056 0 0 0.00% 0
24.02.20 80,600 1,500 222,490 0 0 0.00% 0
24.02.19 82,400 1,800 71,320 0 0 0.00% 0
24.02.16 78,900 3,500 194,106 0 0 0.00% 0
24.02.15 82,000 3,100 147,902 0 0 0.00% 0
24.02.14 81,200 800 303,830 0 0 0.00% 0
24.02.13 80,300 900 252,737 0 0 0.00% 0
24.02.08 77,500 2,800 417,970 0 0 0.00% 0
24.02.07 66,000 11,500 1,274,872 0 0 0.00% 0
24.02.06 59,900 6,100 792,515 0 0 0.00% 0
24.02.05 61,900 2,000 70,033 0 0 0.00% 0
24.02.02 59,400 2,500 98,808 0 0 0.00% 0
24.02.01 57,800 1,600 66,968 0 0 0.00% 0
24.01.31 58,200 400 37,014 0 0 0.00% 0
24.01.30 56,200 2,000 58,234 0 0 0.00% 0
24.01.29 55,700 500 34,332 0 0 0.00% 0
24.01.26 55,700 0 32,011 0 0 0.00% 0
24.01.25 54,600 1,100 30,712 0 0 0.00% 0
24.01.24 55,300 700 34,703 0 0 0.00% 0
24.01.23 55,900 600 28,938 0 0 0.00% 0
24.01.22 56,100 200 28,763 0 0 0.00% 0
24.01.19 56,300 200 41,906 0 0 0.00% 0
24.01.18 57,300 1,000 21,045 0 0 0.00% 0
24.01.17 58,700 1,400 43,185 0 0 0.00% 0
24.01.16 59,500 800 46,541 0 0 0.00% 0
24.01.15 59,600 100 38,043 0 0 0.00% 0
24.01.12 59,300 300 39,950 0 0 0.00% 0
24.01.11 61,300 2,000 42,702 0 0 0.00% 0
24.01.10 60,400 900 44,590 0 0 0.00% 0
24.01.09 59,000 1,400 55,155 0 0 0.00% 0
24.01.08 57,500 1,500 49,292 0 0 0.00% 0
24.01.05 56,300 1,200 40,210 0 0 0.00% 0
24.01.04 56,700 400 42,612 0 0 0.00% 0
24.01.03 58,200 1,500 64,426 0 0 0.00% 0
24.01.02 58,200 0 48,697 0 0 0.00% 0
23.12.28 58,400 200 48,549 0 0 0.00% 0
23.12.27 59,200 800 42,733 0 0 0.00% 0
23.12.26 60,800 1,600 52,046 0 0 0.00% 0
23.12.22 60,800 0 48,478 0 0 0.00% 0
23.12.21 61,700 900 50,689 0 0 0.00% 0
23.12.20 57,700 4,000 162,623 0 0 0.00% 0
23.12.19 58,800 1,100 51,813 0 0 0.00% 0
23.12.18 57,600 1,200 54,618 0 0 0.00% 0
23.12.15 56,000 1,600 76,051 0 0 0.00% 0
23.12.14 55,600 400 38,248 0 0 0.00% 0
23.12.13 56,900 1,300 52,473 0 0 0.00% 0
23.12.12 57,200 300 51,004 0 0 0.00% 0
23.12.11 56,300 900 37,251 0 0 0.00% 0
23.12.08 56,200 100 42,285 0 0 0.00% 0
23.12.07 56,700 500 36,864 0 0 0.00% 0
23.12.06 54,900 1,800 57,228 0 0 0.00% 0
23.12.05 55,200 300 65,495 0 0 0.00% 0
23.12.04 55,200 0 61,408 0 0 0.00% 0
23.12.01 58,600 3,400 79,907 0 0 0.00% 0
23.11.30 53,300 5,300 242,449 0 0 0.00% 0
23.11.29 52,100 1,200 75,986 0 0 0.00% 0
23.11.28 52,700 600 40,075 0 0 0.00% 0
23.11.27 53,900 1,200 41,364 0 0 0.00% 0
23.11.24 53,700 200 20,037 0 0 0.00% 0
23.11.23 53,900 200 30,108 0 0 0.00% 0
23.11.22 54,100 200 11,410 0 0 0.00% 0
23.11.21 54,500 400 32,863 0 0 0.00% 0
23.11.20 53,600 900 35,761 0 0 0.00% 0
23.11.17 54,300 700 95,674 0 0 0.00% 0
23.11.16 56,100 1,700 49,001 0 0 0.00% 0
23.11.15 54,200 1,900 89,920 0 0 0.00% 0
23.11.14 53,900 300 32,770 0 0 0.00% 0
23.11.13 51,300 2,600 63,144 0 0 0.00% 0
23.11.10 52,600 1,300 39,176 0 0 0.00% 0
23.11.09 52,000 600 33,472 0 0 0.00% 0
23.11.08 53,000 1,000 65,464 0 0 0.00% 0
23.11.07 54,500 1,500 47,781 0 0 0.00% 0
23.11.06 52,800 1,700 57,065 0 0 0.00% 0
23.11.03 52,200 600 26,841 0 0 0.00% 0
23.11.02 50,100 2,100 40,143 0 0 0.00% 0
23.11.01 49,350 750 35,174 0 0 0.00% 0
23.10.31 50,400 1,050 92,543 0 0 0.00% 0
23.10.30 51,200 800 44,536 0 0 0.00% 0
23.10.27 50,700 500 53,170 0 0 0.00% 0
23.10.26 52,300 1,600 56,492 0 0 0.00% 0
23.10.25 53,800 1,500 45,790 0 0 0.00% 0
23.10.24 51,500 2,300 43,449 0 0 0.00% 0
23.10.23 53,900 2,400 86,417 0 0 0.00% 0
23.10.20 55,100 1,200 94,972 0 0 0.00% 0
23.10.19 56,900 1,800 76,826 0 0 0.00% 0
23.10.18 55,700 1,200 48,198 0 0 0.00% 0
23.10.17 55,500 200 44,204 0 0 0.00% 0
23.10.16 55,800 300 70,536 0 0 0.00% 0
23.10.13 56,600 800 54,181 0 0 0.00% 0
23.10.12 55,700 900 34,935 0 0 0.00% 0
23.10.11 55,400 300 53,020 0 0 0.00% 0
23.10.10 56,700 1,300 57,896 0 0 0.00% 0
23.10.06 56,500 200 30,538 0 0 0.00% 0
23.10.05 57,000 500 48,320 0 0 0.00% 0
23.10.04 59,100 2,100 70,542 0 0 0.00% 0
23.09.27 58,700 400 38,809 0 0 0.00% 0
23.09.26 60,000 1,300 103,507 0 0 0.00% 0
23.09.25 61,400 1,400 134,456 0 0 0.00% 0
23.09.22 61,700 300 149,995 0 0 0.00% 0
23.09.21 65,700 4,000 137,941 0 0 0.00% 0
23.09.20 63,300 2,400 94,407 0 0 0.00% 0
23.09.19 63,500 200 76,503 0 0 0.00% 0
23.09.18 63,500 0 70,812 0 0 0.00% 0
23.09.15 61,800 1,700 89,588 0 0 0.00% 0
23.09.14 61,400 400 102,752 0 0 0.00% 0
23.09.13 61,800 400 121,336 0 0 0.00% 0
23.09.12 61,800 0 108,636 0 0 0.00% 0
23.09.11 61,300 500 111,684 0 0 0.00% 0
23.09.08 60,400 900 109,973 0 0 0.00% 0
23.09.07 61,500 1,100 117,379 0 0 0.00% 0
23.09.06 63,800 2,300 164,893 0 0 0.00% 0
23.09.05 61,300 2,500 277,641 0 0 0.00% 0
23.09.04 60,100 1,200 174,642 0 0 0.00% 0
23.09.01 59,900 200 136,941 0 0 0.00% 0
23.08.31 59,700 200 178,228 0 0 0.00% 0
23.08.30 55,000 4,700 366,836 0 0 0.00% 0
23.08.29 50,200 4,800 257,025 0 0 0.00% 0
23.08.28 50,100 100 62,490 0 0 0.00% 0
23.08.25 49,000 1,100 68,750 0 0 0.00% 0
23.08.24 50,200 1,200 55,544 0 0 0.00% 0
23.08.23 49,950 250 68,107 0 0 0.00% 0
23.08.22 50,000 50 49,098 0 0 0.00% 0
23.08.21 50,000 0 58,522 0 0 0.00% 0
23.08.18 48,800 1,200 95,858 0 0 0.00% 0
23.08.17 49,000 200 74,881 0 0 0.00% 0
23.08.16 48,800 200 79,141 0 0 0.00% 0
23.08.14 48,300 500 79,574 0 0 0.00% 0
23.08.11 48,500 200 58,485 0 0 0.00% 0
23.08.10 48,300 200 26,260 0 0 0.00% 0
23.08.09 47,200 1,100 65,813 0 0 0.00% 0
23.08.08 46,550 650 61,320 0 0 0.00% 0
23.08.07 48,050 1,500 66,613 0 0 0.00% 0
23.08.04 47,850 200 40,029 0 0 0.00% 0
23.08.03 48,000 150 90,743 0 0 0.00% 0
23.08.02 47,950 50 97,762 0 0 0.00% 0
23.08.01 47,450 500 78,923 0 0 0.00% 0
23.07.31 46,350 1,100 69,919 0 0 0.00% 0
23.07.28 45,100 1,250 65,069 0 0 0.00% 0
23.07.27 46,450 1,350 76,192 0 0 0.00% 0
23.07.26 46,850 150 134,354 0 0 0.00% 0
23.07.25 46,800 50 108,351 0 0 0.00% 0
23.07.24 49,900 3,100 155,608 0 0 0.00% 0
23.07.21 49,350 550 67,238 0 0 0.00% 0
23.07.20 49,050 300 88,858 0 0 0.00% 0
23.07.19 49,700 650 96,878 0 0 0.00% 0
23.07.18 48,300 1,400 113,985 0 0 0.00% 0
23.07.17 48,950 650 69,603 0 0 0.00% 0
23.07.14 48,300 650 114,132 0 0 0.00% 0
23.07.13 48,650 350 73,550 0 0 0.00% 0
23.07.12 48,900 250 36,742 0 0 0.00% 0
23.07.11 47,950 950 93,645 0 0 0.00% 0
23.07.10 48,600 650 80,389 0 0 0.00% 0
23.07.07 48,400 200 69,353 0 0 0.00% 0
23.07.06 48,550 150 59,124 0 0 0.00% 0
23.07.05 48,550 0 71,989 0 0 0.00% 0
23.07.04 48,150 400 86,769 0 0 0.00% 0
23.07.03 48,250 100 51,362 0 0 0.00% 0
23.06.30 47,750 500 50,330 0 0 0.00% 0
23.06.29 47,900 150 41,035 0 0 0.00% 0
23.06.28 47,800 100 53,952 0 0 0.00% 0
23.06.27 47,200 600 34,203 0 0 0.00% 0
23.06.26 46,200 1,000 42,104 0 0 0.00% 0
23.06.23 47,550 1,350 54,386 0 0 0.00% 0
23.06.22 48,400 850 40,028 0 0 0.00% 0
23.06.21 47,450 950 46,820 0 0 0.00% 0
23.06.20 47,600 150 47,895 0 0 0.00% 0
23.06.19 48,400 800 67,805 0 0 0.00% 0
23.06.16 47,750 650 49,912 0 0 0.00% 0
23.06.15 48,900 1,150 76,732 0 0 0.00% 0
23.06.14 49,350 450 74,994 0 0 0.00% 0
23.06.13 49,350 0 49,967 0 0 0.00% 0
23.06.12 48,800 550 80,893 0 0 0.00% 0
23.06.09 49,750 950 116,656 0 0 0.00% 0
23.06.08 49,100 650 111,167 0 0 0.00% 0
23.06.07 49,600 500 59,446 0 0 0.00% 0
23.06.05 48,900 700 56,744 0 0 0.00% 0
23.06.02 48,350 550 51,564 0 0 0.00% 0
23.06.01 48,700 350 52,376 0 0 0.00% 0
23.05.31 49,150 450 65,433 0 0 0.00% 0
23.05.30 49,350 200 65,712 0 0 0.00% 0
23.05.26 49,250 100 74,709 0 0 0.00% 0
23.05.25 50,400 1,150 136,214 0 0 0.00% 0
23.05.24 51,000 600 81,868 0 0 0.00% 0
23.05.23 50,800 200 103,614 0 0 0.00% 0
23.05.22 51,800 1,000 160,282 0 0 0.00% 0
23.05.19 56,000 4,200 480,252 0 0 0.00% 0
23.05.18 55,700 300 133,471 0 0 0.00% 0
23.05.17 52,900 2,800 182,968 0 0 0.00% 0
23.05.16 55,300 2,400 197,115 0 0 0.00% 0
23.05.15 54,300 1,000 115,147 0 0 0.00% 0
23.05.12 53,900 400 53,021 0 0 0.00% 0
23.05.11 54,700 800 61,587 0 0 0.00% 0
23.05.10 54,100 600 77,606 0 0 0.00% 0
23.05.09 54,800 700 40,506 0 0 0.00% 0
23.05.08 54,400 400 65,686 0 0 0.00% 0
23.05.04 55,100 700 64,643 0 0 0.00% 0
23.05.03 54,500 600 102,231 0 0 0.00% 0
23.05.02 53,600 900 94,335 0 0 0.00% 0
23.04.28 51,900 1,700 116,338 0 0 0.00% 0
23.04.27 52,100 200 53,527 0 0 0.00% 0
23.04.26 53,000 900 97,919 0 0 0.00% 0
23.04.25 53,500 500 83,467 0 0 0.00% 0
23.04.24 53,900 400 95,513 0 0 0.00% 0
23.04.21 54,700 800 91,799 0 0 0.00% 0
23.04.20 56,000 1,800 89,039 0 0 0.00% 0
23.04.19 55,400 600 61,934 0 0 0.00% 0
23.04.18 55,600 200 180,516 0 0 0.00% 0
23.04.17 56,100 500 82,353 0 0 0.00% 0
23.04.14 56,000 100 122,842 0 0 0.00% 0
23.04.13 58,600 2,600 239,799 0 0 0.00% 0
23.04.12 56,700 1,900 400,277 0 0 0.00% 0
23.04.11 56,600 100 142,220 0 0 0.00% 0
23.04.10 56,100 500 170,397 0 0 0.00% 0
23.04.07 54,300 1,800 187,081 0 0 0.00% 0
23.04.06 57,800 3,500 166,550 0 0 0.00% 0
23.04.05 56,100 1,700 152,213 0 0 0.00% 0
23.04.04 55,700 400 203,103 0 0 0.00% 0
23.04.03 55,600 100 148,550 0 0 0.00% 0
23.03.31 55,000 600 168,840 0 0 0.00% 0
23.03.30 56,300 1,300 182,452 0 0 0.00% 0
23.03.29 52,300 4,000 254,702 0 0 0.00% 0
23.03.28 52,000 300 88,893 0 0 0.00% 0
23.03.27 50,900 1,100 85,630 0 0 0.00% 0
23.03.24 50,500 400 59,447 0 0 0.00% 0
23.03.23 51,100 600 75,923 0 0 0.00% 0
23.03.22 49,450 1,650 89,132 0 0 0.00% 0
23.03.21 49,200 250 73,343 0 0 0.00% 0
23.03.20 49,600 400 134,955 0 0 0.00% 0
23.03.17 52,300 2,700 158,137 0 0 0.00% 0
23.03.16 52,400 100 84,516 0 0 0.00% 0
23.03.15 50,000 2,400 137,713 0 0 0.00% 0
23.03.14 53,100 3,100 185,186 0 0 0.00% 0
23.03.13 56,200 3,100 195,360 0 0 0.00% 0
23.03.10 54,500 1,700 317,721 0 0 0.00% 0
23.03.09 52,400 2,100 145,760 0 0 0.00% 0
23.03.08 51,900 500 76,768 0 0 0.00% 0
23.03.07 54,400 2,500 122,812 0 0 0.00% 0
23.03.06 52,700 1,700 127,289 0 0 0.00% 0
23.03.03 52,300 400 74,866 0 0 0.00% 0
23.03.02 51,900 400 87,025 0 0 0.00% 0
23.02.28 50,300 1,600 90,718 0 0 0.00% 0
23.02.27 51,300 1,000 80,444 0 0 0.00% 0
23.02.24 51,800 500 77,705 0 0 0.00% 0
23.02.23 51,300 500 74,368 0 0 0.00% 0
23.02.22 53,900 2,600 124,948 0 0 0.00% 0
23.02.21 55,200 1,300 149,998 0 0 0.00% 0
23.02.20 54,200 1,000 115,251 0 0 0.00% 0
23.02.17 54,200 0 114,503 0 0 0.00% 0
23.02.16 51,000 3,200 164,047 0 0 0.00% 0
23.02.15 51,200 200 142,678 0 0 0.00% 0
23.02.14 48,500 2,700 181,851 0 0 0.00% 0
23.02.13 47,850 650 64,047 0 0 0.00% 0
23.02.10 48,500 650 61,147 0 0 0.00% 0
23.02.09 48,400 100 37,308 0 0 0.00% 0
23.02.08 47,900 500 78,204 0 0 0.00% 0
23.02.06 47,950 200 61,910 0 0 0.00% 0
23.02.03 47,750 200 67,401 0 0 0.00% 0
23.02.02 48,200 450 80,482 0 0 0.00% 0
23.02.01 47,400 800 89,383 0 0 0.00% 0
23.01.31 46,400 1,000 65,758 0 0 0.00% 0
23.01.30 47,000 600 81,201 0 0 0.00% 0
23.01.27 47,000 100 50,630 0 0 0.00% 0
23.01.25 45,350 150 45,254 0 0 0.00% 0
23.01.20 45,350 50 32,610 0 0 0.00% 0
23.01.19 45,300 250 24,759 0 0 0.00% 0
23.01.18 45,550 300 28,649 0 0 0.00% 0
23.01.17 45,250 550 38,107 0 0 0.00% 0
23.01.16 45,800 600 47,190 0 0 0.00% 0
23.01.13 45,200 200 52,388 0 0 0.00% 0
23.01.12 45,400 0 45,114 0 0 0.00% 0
23.01.11 45,400 400 47,338 0 0 0.00% 0
23.01.10 45,000 50 26,475 0 0 0.00% 0
23.01.09 44,950 1,200 51,476 0 0 0.00% 0
23.01.06 43,750 700 39,854 0 0 0.00% 0
23.01.05 43,050 150 39,104 0 0 0.00% 0
23.01.04 42,900 750 22,614 0 0 0.00% 0
23.01.03 42,150 100 53,462 0 0 0.00% 0
23.01.02 42,250 100 35,464 0 0 0.00% 0
22.12.29 42,350 1,500 55,464 0 0 0.00% 0
22.12.28 43,850 650 51,364 0 0 0.00% 0
22.12.27 44,500 0 41,810 0 0 0.00% 0
22.12.26 44,500 650 39,646 0 0 0.00% 0
22.12.23 43,850 1,350 51,121 0 0 0.00% 0
22.12.22 45,200 900 56,187 0 0 0.00% 0
22.12.21 44,300 500 52,740 0 0 0.00% 0
22.12.20 43,800 1,600 50,013 0 0 0.00% 0
22.12.19 45,400 350 38,199 0 0 0.00% 0
22.12.16 45,050 650 69,626 0 0 0.00% 0
22.12.15 45,700 700 40,978 0 0 0.00% 0
22.12.14 46,400 700 44,157 0 0 0.00% 0
22.12.13 45,700 100 34,275 0 0 0.00% 0
22.12.12 45,800 1,600 65,467 0 0 0.00% 0
22.12.09 47,400 700 63,108 0 0 0.00% 0
22.12.08 46,700 1,050 71,078 0 0 0.00% 0
22.12.07 47,750 250 74,639 0 0 0.00% 0
22.12.06 48,000 650 145,576 0 0 0.00% 0
22.12.05 48,650 2,350 211,958 0 0 0.00% 0
22.12.02 51,000 2,750 357,373 0 0 0.00% 0
22.12.01 48,250 200 127,817 0 0 0.00% 0
22.11.30 48,450 2,000 154,229 0 0 0.00% 0
22.11.29 46,450 1,450 130,271 0 0 0.00% 0
22.11.28 45,000 550 74,260 0 0 0.00% 0
22.11.25 45,550 100 77,136 0 0 0.00% 0
22.11.24 45,650 2,150 110,372 0 0 0.00% 0
22.11.23 43,500 400 59,145 0 0 0.00% 0
22.11.22 43,100 400 114,712 0 0 0.00% 0
22.11.21 43,500 4,800 250,182 0 0 0.00% 0
22.11.18 48,300 3,400 292,067 0 0 0.00% 0
22.11.17 44,900 350 51,515 0 0 0.00% 0
22.11.16 44,550 950 68,170 0 0 0.00% 0
22.11.15 45,500 1,950 115,946 0 0 0.00% 0
22.11.14 43,550 1,450 104,074 0 0 0.00% 0
22.11.11 42,100 1,200 80,549 0 0 0.00% 0
22.11.10 40,900 250 39,573 0 0 0.00% 0
22.11.09 41,150 1,300 103,752 0 0 0.00% 0
22.11.08 39,850 50 55,309 0 0 0.00% 0
22.11.07 39,900 250 40,156 0 0 0.00% 0
22.11.04 40,150 1,150 49,971 0 0 0.00% 0
22.11.03 39,000 400 29,408 0 0 0.00% 0
22.11.02 39,400 700 30,499 0 0 0.00% 0
22.11.01 40,100 1,150 54,543 0 0 0.00% 0
22.10.31 38,950 150 40,312 0 0 0.00% 0
22.10.28 38,800 100 48,921 0 0 0.00% 0
22.10.27 38,700 1,100 33,506 0 0 0.00% 0
22.10.26 37,600 100 39,351 0 0 0.00% 0
22.10.25 37,700 350 20,122 0 0 0.00% 0
22.10.24 38,050 1,350 84,642 0 0 0.00% 0
22.10.21 36,700 1,300 70,872 0 0 0.00% 0
22.10.20 38,000 2,200 113,048 0 0 0.00% 0
22.10.19 40,200 1,200 670,769 0 0 0.00% 0
22.10.18 39,000 500 29,829 0 0 0.00% 0
22.10.17 38,500 250 30,731 0 0 0.00% 0
22.10.14 38,250 2,450 61,933 0 0 0.00% 0
22.10.13 35,800 1,050 121,390 0 0 0.00% 0
22.10.12 36,850 350 41,420 0 0 0.00% 0
22.10.11 37,200 2,300 34,102 0 0 0.00% 0
22.10.07 39,500 1,200 29,312 0 0 0.00% 0
22.10.06 40,700 850 24,025 0 0 0.00% 0
22.10.05 39,850 750 35,155 0 0 0.00% 0
22.10.04 40,600 700 27,120 0 0 0.00% 0
22.09.30 39,900 500 35,225 0 0 0.00% 0
22.09.29 40,400 600 33,236 0 0 0.00% 0
22.09.28 41,000 900 46,187 0 0 0.00% 0
22.09.27 41,900 150 40,674 0 0 0.00% 0
22.09.26 41,750 2,600 51,367 0 0 0.00% 0
22.09.23 44,350 2,200 58,866 0 0 0.00% 0
22.09.22 46,550 2,300 60,381 0 0 0.00% 0
22.09.21 48,850 1,100 25,773 0 0 0.00% 0
22.09.20 49,950 350 15,640 0 0 0.00% 0
22.09.19 49,600 1,200 34,358 0 0 0.00% 0
22.09.16 50,800 300 28,754 0 0 0.00% 0
22.09.15 51,100 400 19,191 0 0 0.00% 0
22.09.14 51,500 1,500 24,311 0 0 0.00% 0
22.09.13 53,000 0 43,557 0 0 0.00% 0
22.09.08 53,000 1,800 55,100 0 0 0.00% 0
22.09.07 51,200 100 25,944 0 0 0.00% 0
22.09.06 51,100 300 14,711 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:34 더보기 >