()    I    코스피 음식료품 11.21 15:32
120,000 전일 119,800 고가 121,400 상한가 0 거래량
(주)
8,624
200 0.17% 시가 120,400 저가 118,800 하한가 0 거래대금
(백만)
1,039
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 119,800 200 8,624 2,830 1,081,899 11.66% 8,196,985
24.11.20 118,000 1,800 19,362 -1,027 1,079,069 11.63% 8,199,815
24.11.19 115,900 2,100 17,467 370 1,080,096 11.64% 8,198,788
24.11.18 111,000 4,900 17,882 -931 1,079,726 11.64% 8,199,158
24.11.15 111,000 0 6,577 -831 1,080,657 11.65% 8,198,227
24.11.14 109,400 1,200 8,309 -279 1,081,488 11.66% 8,197,396
24.11.13 109,200 200 14,138 1,818 1,081,767 11.66% 8,197,117
24.11.12 112,600 3,400 13,490 -3,665 1,079,949 11.64% 8,198,935
24.11.11 116,200 3,600 19,508 -824 1,083,614 11.68% 8,195,270
24.11.08 116,600 400 5,075 -2,558 1,084,438 11.69% 8,194,446
24.11.07 116,700 100 10,402 1,086,996 1,086,996 11.71% 8,191,888
24.11.06 119,200 2,500 21,067 0 0 0.00% 0
24.11.05 119,000 200 5,873 0 0 0.00% 0
24.11.04 120,400 1,400 8,694 0 0 0.00% 0
24.11.01 122,000 1,600 6,237 0 0 0.00% 0
24.10.31 117,200 4,800 21,316 0 0 0.00% 0
24.10.30 118,300 1,100 8,981 0 0 0.00% 0
24.10.29 118,300 0 4,616 0 0 0.00% 0
24.10.28 117,700 600 6,969 0 0 0.00% 0
24.10.25 118,900 1,200 16,577 0 0 0.00% 0
24.10.24 118,600 300 12,531 0 0 0.00% 0
24.10.23 118,000 600 11,602 0 0 0.00% 0
24.10.22 120,700 2,700 24,822 0 0 0.00% 0
24.10.21 121,000 300 7,671 0 0 0.00% 0
24.10.18 122,100 1,100 18,013 0 0 0.00% 0
24.10.17 124,600 2,500 32,851 0 0 0.00% 0
24.10.16 126,600 2,000 15,943 0 0 0.00% 0
24.10.15 127,200 600 19,826 0 0 0.00% 0
24.10.14 126,200 1,000 10,148 0 0 0.00% 0
24.10.11 126,200 0 9,012 0 0 0.00% 0
24.10.10 126,900 700 15,726 0 0 0.00% 0
24.10.08 128,400 1,500 11,165 0 0 0.00% 0
24.10.07 128,500 100 9,116 0 0 0.00% 0
24.10.04 128,400 100 14,764 0 0 0.00% 0
24.10.02 130,000 1,600 13,645 0 0 0.00% 0
24.09.30 131,900 1,900 11,311 0 0 0.00% 0
24.09.27 134,400 2,500 18,100 0 0 0.00% 0
24.09.26 133,200 1,200 11,679 0 0 0.00% 0
24.09.25 131,400 1,800 18,353 0 0 0.00% 0
24.09.24 130,200 1,200 6,877 0 0 0.00% 0
24.09.23 129,800 400 5,645 0 0 0.00% 0
24.09.20 132,800 3,000 15,016 0 0 0.00% 0
24.09.19 130,100 2,700 11,937 0 0 0.00% 0
24.09.13 128,500 1,600 8,604 0 0 0.00% 0
24.09.12 128,100 400 19,207 0 0 0.00% 0
24.09.11 127,400 700 12,877 0 0 0.00% 0
24.09.10 129,300 1,900 12,321 0 0 0.00% 0
24.09.09 128,400 900 11,805 0 0 0.00% 0
24.09.06 129,500 1,100 8,633 0 0 0.00% 0
24.09.05 128,900 600 9,800 0 0 0.00% 0
24.09.04 131,400 2,500 14,739 0 0 0.00% 0
24.09.03 129,700 1,700 8,564 0 0 0.00% 0
24.09.02 131,600 1,900 18,406 0 0 0.00% 0
24.08.30 132,200 600 14,345 0 0 0.00% 0
24.08.29 133,000 800 13,760 0 0 0.00% 0
24.08.28 136,600 3,600 13,841 0 0 0.00% 0
24.08.27 135,100 1,500 9,287 0 0 0.00% 0
24.08.26 138,600 3,500 13,767 0 0 0.00% 0
24.08.23 137,100 1,500 13,327 0 0 0.00% 0
24.08.22 138,100 1,000 9,202 0 0 0.00% 0
24.08.21 137,100 1,000 7,897 0 0 0.00% 0
24.08.20 140,000 2,900 12,768 0 0 0.00% 0
24.08.19 139,900 100 8,332 0 0 0.00% 0
24.08.16 142,500 2,600 17,331 0 0 0.00% 0
24.08.14 139,400 3,100 25,455 0 0 0.00% 0
24.08.13 138,500 900 11,617 0 0 0.00% 0
24.08.12 138,900 400 7,264 0 0 0.00% 0
24.08.09 137,100 1,800 14,136 0 0 0.00% 0
24.08.08 139,500 2,400 36,988 0 0 0.00% 0
24.08.07 135,200 4,300 35,150 0 0 0.00% 0
24.08.06 133,800 1,400 23,663 0 0 0.00% 0
24.08.05 142,100 8,300 48,226 0 0 0.00% 0
24.08.02 142,200 100 63,157 0 0 0.00% 0
24.08.01 142,300 100 38,316 0 0 0.00% 0
24.07.31 135,200 7,100 82,188 0 0 0.00% 0
24.07.30 133,500 1,700 14,186 0 0 0.00% 0
24.07.29 134,300 800 13,783 0 0 0.00% 0
24.07.26 137,000 2,700 19,615 0 0 0.00% 0
24.07.25 135,600 1,400 39,455 0 0 0.00% 0
24.07.24 135,300 300 13,586 0 0 0.00% 0
24.07.23 132,900 2,400 20,037 0 0 0.00% 0
24.07.22 133,200 300 14,319 0 0 0.00% 0
24.07.19 135,200 2,000 16,524 0 0 0.00% 0
24.07.18 128,800 6,400 54,019 0 0 0.00% 0
24.07.17 127,200 1,600 14,223 0 0 0.00% 0
24.07.16 126,600 600 13,920 0 0 0.00% 0
24.07.15 127,000 400 9,565 0 0 0.00% 0
24.07.12 127,400 400 17,588 0 0 0.00% 0
24.07.11 127,600 200 40,603 0 0 0.00% 0
24.07.10 128,200 600 8,051 0 0 0.00% 0
24.07.09 127,900 300 11,342 0 0 0.00% 0
24.07.08 128,700 800 18,317 0 0 0.00% 0
24.07.05 128,200 500 15,556 0 0 0.00% 0
24.07.04 126,800 1,400 18,973 0 0 0.00% 0
24.07.03 129,300 2,500 20,879 0 0 0.00% 0
24.07.02 132,200 2,900 29,685 0 0 0.00% 0
24.07.01 132,800 600 10,655 0 0 0.00% 0
24.06.28 129,500 3,300 23,403 0 0 0.00% 0
24.06.27 129,800 300 20,040 0 0 0.00% 0
24.06.26 134,000 4,200 47,471 0 0 0.00% 0
24.06.25 135,100 1,100 15,361 0 0 0.00% 0
24.06.24 136,700 1,600 16,633 0 0 0.00% 0
24.06.21 137,600 900 25,872 0 0 0.00% 0
24.06.20 138,700 1,100 25,074 0 0 0.00% 0
24.06.19 140,300 1,600 46,189 0 0 0.00% 0
24.06.18 144,800 4,500 41,501 0 0 0.00% 0
24.06.17 143,000 1,800 41,964 0 0 0.00% 0
24.06.14 140,800 2,200 50,389 0 0 0.00% 0
24.06.13 136,000 4,800 96,206 0 0 0.00% 0
24.06.12 132,600 3,400 39,652 0 0 0.00% 0
24.06.11 134,700 2,100 21,465 0 0 0.00% 0
24.06.10 128,500 6,200 83,239 0 0 0.00% 0
24.06.07 128,900 400 7,249 0 0 0.00% 0
24.06.05 129,300 400 7,260 0 0 0.00% 0
24.06.04 129,300 0 9,685 0 0 0.00% 0
24.06.03 129,100 200 12,525 0 0 0.00% 0
24.05.31 126,500 2,600 20,802 0 0 0.00% 0
24.05.30 126,900 400 16,428 0 0 0.00% 0
24.05.29 128,100 1,200 16,657 0 0 0.00% 0
24.05.28 127,400 700 40,745 0 0 0.00% 0
24.05.27 126,300 1,100 14,301 0 0 0.00% 0
24.05.24 126,400 100 17,284 0 0 0.00% 0
24.05.23 127,400 1,000 18,739 0 0 0.00% 0
24.05.22 126,700 700 10,458 0 0 0.00% 0
24.05.21 129,700 3,000 30,275 0 0 0.00% 0
24.05.20 130,900 1,200 21,684 0 0 0.00% 0
24.05.17 129,100 1,800 26,749 0 0 0.00% 0
24.05.16 129,300 200 12,258 0 0 0.00% 0
24.05.14 130,000 700 12,296 0 0 0.00% 0
24.05.13 130,200 200 13,522 0 0 0.00% 0
24.05.10 130,100 100 21,784 0 0 0.00% 0
24.05.09 128,400 1,700 36,245 0 0 0.00% 0
24.05.08 128,000 400 15,478 0 0 0.00% 0
24.05.07 128,000 0 16,874 0 0 0.00% 0
24.05.03 127,800 200 23,314 0 0 0.00% 0
24.05.02 126,900 900 12,953 0 0 0.00% 0
24.04.30 127,900 1,000 12,819 0 0 0.00% 0
24.04.29 125,600 2,300 10,807 0 0 0.00% 0
24.04.26 127,100 1,500 12,925 0 0 0.00% 0
24.04.25 127,000 100 17,794 0 0 0.00% 0
24.04.24 127,200 200 9,454 0 0 0.00% 0
24.04.23 127,500 300 6,550 0 0 0.00% 0
24.04.22 124,500 3,000 18,479 0 0 0.00% 0
24.04.19 126,000 1,500 15,044 0 0 0.00% 0
24.04.18 124,800 1,200 9,571 0 0 0.00% 0
24.04.17 124,900 100 12,703 0 0 0.00% 0
24.04.16 125,300 400 14,774 0 0 0.00% 0
24.04.15 124,500 800 10,891 0 0 0.00% 0
24.04.12 127,200 2,700 26,280 0 0 0.00% 0
24.04.11 129,600 2,400 14,293 0 0 0.00% 0
24.04.09 129,600 0 14,799 0 0 0.00% 0
24.04.08 130,600 1,000 11,590 0 0 0.00% 0
24.04.05 130,800 200 13,189 0 0 0.00% 0
24.04.04 133,100 2,300 18,501 0 0 0.00% 0
24.04.03 129,000 4,100 39,144 0 0 0.00% 0
24.04.02 130,700 1,700 17,091 0 0 0.00% 0
24.04.01 127,100 3,600 34,190 0 0 0.00% 0
24.03.29 127,900 800 8,993 0 0 0.00% 0
24.03.28 127,400 500 10,217 0 0 0.00% 0
24.03.27 127,900 500 21,654 0 0 0.00% 0
24.03.26 127,300 600 11,306 0 0 0.00% 0
24.03.25 128,100 800 6,477 0 0 0.00% 0
24.03.22 128,000 100 9,866 0 0 0.00% 0
24.03.21 128,000 0 21,336 0 0 0.00% 0
24.03.20 127,600 400 14,401 0 0 0.00% 0
24.03.19 126,200 1,400 13,664 0 0 0.00% 0
24.03.18 126,200 0 11,409 0 0 0.00% 0
24.03.15 126,100 100 13,507 0 0 0.00% 0
24.03.14 125,600 500 16,044 0 0 0.00% 0
24.03.13 124,500 1,100 16,358 0 0 0.00% 0
24.03.12 124,200 300 8,205 0 0 0.00% 0
24.03.11 123,600 600 5,957 0 0 0.00% 0
24.03.08 122,800 800 13,180 0 0 0.00% 0
24.03.07 123,600 800 13,171 0 0 0.00% 0
24.03.06 124,200 600 13,455 0 0 0.00% 0
24.03.05 124,900 700 14,742 0 0 0.00% 0
24.03.04 125,500 600 16,497 0 0 0.00% 0
24.02.29 126,100 600 17,032 0 0 0.00% 0
24.02.28 126,200 100 16,523 0 0 0.00% 0
24.02.27 127,200 1,000 22,553 0 0 0.00% 0
24.02.26 127,500 300 12,922 0 0 0.00% 0
24.02.23 127,300 200 14,725 0 0 0.00% 0
24.02.22 127,400 100 12,919 0 0 0.00% 0
24.02.21 127,000 400 10,868 0 0 0.00% 0
24.02.20 127,700 700 23,198 0 0 0.00% 0
24.02.19 127,600 100 38,481 0 0 0.00% 0
24.02.16 127,000 600 25,341 0 0 0.00% 0
24.02.15 127,600 600 29,448 0 0 0.00% 0
24.02.14 127,200 400 32,905 0 0 0.00% 0
24.02.13 127,200 0 31,722 0 0 0.00% 0
24.02.08 127,900 700 37,452 0 0 0.00% 0
24.02.07 126,500 1,400 55,523 0 0 0.00% 0
24.02.06 138,800 12,300 169,040 0 0 0.00% 0
24.02.05 140,100 1,300 13,870 0 0 0.00% 0
24.02.02 137,800 2,300 17,638 0 0 0.00% 0
24.02.01 137,200 600 20,926 0 0 0.00% 0
24.01.31 136,300 900 12,369 0 0 0.00% 0
24.01.30 134,100 2,200 25,044 0 0 0.00% 0
24.01.29 133,800 300 21,246 0 0 0.00% 0
24.01.26 134,000 200 9,870 0 0 0.00% 0
24.01.25 130,000 4,000 20,256 0 0 0.00% 0
24.01.24 132,600 2,600 33,189 0 0 0.00% 0
24.01.23 131,700 900 8,123 0 0 0.00% 0
24.01.22 131,700 0 19,278 0 0 0.00% 0
24.01.19 131,900 200 63,995 0 0 0.00% 0
24.01.18 136,200 4,300 35,648 0 0 0.00% 0
24.01.17 136,800 600 25,380 0 0 0.00% 0
24.01.16 135,900 900 18,839 0 0 0.00% 0
24.01.15 136,800 900 10,120 0 0 0.00% 0
24.01.12 138,100 1,300 19,761 0 0 0.00% 0
24.01.11 141,800 3,700 31,886 0 0 0.00% 0
24.01.10 143,000 1,200 22,481 0 0 0.00% 0
24.01.09 142,900 100 15,383 0 0 0.00% 0
24.01.08 143,900 1,000 19,358 0 0 0.00% 0
24.01.05 147,800 3,900 10,179 0 0 0.00% 0
24.01.04 147,900 100 9,342 0 0 0.00% 0
24.01.03 147,200 700 17,263 0 0 0.00% 0
24.01.02 146,600 600 15,987 0 0 0.00% 0
23.12.28 149,700 3,100 18,010 0 0 0.00% 0
23.12.27 151,300 1,600 13,727 0 0 0.00% 0
23.12.26 149,400 1,900 16,275 0 0 0.00% 0
23.12.22 148,900 500 8,052 0 0 0.00% 0
23.12.21 148,400 500 11,813 0 0 0.00% 0
23.12.20 151,800 3,400 25,222 0 0 0.00% 0
23.12.19 151,400 400 16,557 0 0 0.00% 0
23.12.18 150,500 900 6,526 0 0 0.00% 0
23.12.15 151,400 900 15,899 0 0 0.00% 0
23.12.14 153,100 1,700 21,821 0 0 0.00% 0
23.12.13 149,600 3,500 38,271 0 0 0.00% 0
23.12.12 147,900 1,700 12,218 0 0 0.00% 0
23.12.11 150,500 2,600 14,314 0 0 0.00% 0
23.12.08 149,600 900 12,421 0 0 0.00% 0
23.12.07 150,700 1,100 12,389 0 0 0.00% 0
23.12.06 149,800 900 15,698 0 0 0.00% 0
23.12.05 147,700 2,100 18,320 0 0 0.00% 0
23.12.04 148,100 400 10,104 0 0 0.00% 0
23.12.01 147,800 300 12,924 0 0 0.00% 0
23.11.30 149,500 1,700 22,074 0 0 0.00% 0
23.11.29 151,600 2,100 20,440 0 0 0.00% 0
23.11.28 152,200 600 10,214 0 0 0.00% 0
23.11.27 157,100 4,900 18,770 0 0 0.00% 0
23.11.24 152,600 4,500 21,346 0 0 0.00% 0
23.11.23 155,200 2,600 20,850 0 0 0.00% 0
23.11.22 153,100 2,100 15,697 0 0 0.00% 0
23.11.21 151,100 2,000 21,027 0 0 0.00% 0
23.11.20 154,700 3,600 28,505 0 0 0.00% 0
23.11.17 156,400 1,700 10,075 0 0 0.00% 0
23.11.16 157,200 1,400 12,312 0 0 0.00% 0
23.11.15 155,200 2,000 20,815 0 0 0.00% 0
23.11.14 153,900 1,300 16,581 0 0 0.00% 0
23.11.13 157,900 4,000 31,650 0 0 0.00% 0
23.11.10 160,400 2,500 14,728 0 0 0.00% 0
23.11.09 159,800 600 36,083 0 0 0.00% 0
23.11.08 155,000 4,800 36,441 0 0 0.00% 0
23.11.07 152,500 2,500 28,198 0 0 0.00% 0
23.11.06 153,800 1,300 36,716 0 0 0.00% 0
23.11.03 149,300 4,500 43,164 0 0 0.00% 0
23.11.02 151,500 2,200 56,403 0 0 0.00% 0
23.11.01 145,500 6,000 68,900 0 0 0.00% 0
23.10.31 142,500 3,000 37,524 0 0 0.00% 0
23.10.30 141,600 900 12,247 0 0 0.00% 0
23.10.27 144,000 2,400 23,631 0 0 0.00% 0
23.10.26 144,000 0 42,313 0 0 0.00% 0
23.10.25 136,700 7,300 73,937 0 0 0.00% 0
23.10.24 138,100 1,400 8,656 0 0 0.00% 0
23.10.23 133,200 4,900 30,079 0 0 0.00% 0
23.10.20 136,200 3,000 13,228 0 0 0.00% 0
23.10.19 137,500 1,300 12,998 0 0 0.00% 0
23.10.18 138,400 900 23,116 0 0 0.00% 0
23.10.17 134,900 3,500 30,892 0 0 0.00% 0
23.10.16 134,100 800 10,978 0 0 0.00% 0
23.10.13 132,800 1,300 14,532 0 0 0.00% 0
23.10.12 134,600 1,800 15,184 0 0 0.00% 0
23.10.11 136,000 1,400 18,172 0 0 0.00% 0
23.10.10 131,800 4,200 43,388 0 0 0.00% 0
23.10.06 131,600 200 14,016 0 0 0.00% 0
23.10.05 123,600 8,000 38,374 0 0 0.00% 0
23.10.04 125,300 1,700 27,795 0 0 0.00% 0
23.09.27 127,600 2,300 14,387 0 0 0.00% 0
23.09.26 128,600 1,000 9,943 0 0 0.00% 0
23.09.25 128,600 0 7,852 0 0 0.00% 0
23.09.22 129,500 900 17,814 0 0 0.00% 0
23.09.21 130,900 1,400 11,338 0 0 0.00% 0
23.09.20 130,500 400 16,609 0 0 0.00% 0
23.09.19 129,600 900 9,168 0 0 0.00% 0
23.09.18 129,500 100 11,980 0 0 0.00% 0
23.09.15 129,800 300 24,183 0 0 0.00% 0
23.09.14 129,800 0 15,375 0 0 0.00% 0
23.09.13 128,400 1,400 30,534 0 0 0.00% 0
23.09.12 129,100 700 11,972 0 0 0.00% 0
23.09.11 131,100 2,000 7,727 0 0 0.00% 0
23.09.08 127,400 3,700 24,093 0 0 0.00% 0
23.09.07 128,300 900 36,067 0 0 0.00% 0
23.09.06 129,100 800 16,894 0 0 0.00% 0
23.09.05 129,200 100 39,740 0 0 0.00% 0
23.09.04 128,900 300 16,049 0 0 0.00% 0
23.09.01 129,900 1,000 24,636 0 0 0.00% 0
23.08.31 130,600 700 19,765 0 0 0.00% 0
23.08.30 132,000 1,400 35,521 0 0 0.00% 0
23.08.29 133,400 1,400 26,043 0 0 0.00% 0
23.08.28 134,900 1,500 27,329 0 0 0.00% 0
23.08.25 134,700 200 14,812 0 0 0.00% 0
23.08.24 133,700 1,000 29,074 0 0 0.00% 0
23.08.23 135,800 2,100 45,006 0 0 0.00% 0
23.08.22 135,000 800 24,607 0 0 0.00% 0
23.08.21 134,300 700 25,817 0 0 0.00% 0
23.08.18 133,500 800 25,580 0 0 0.00% 0
23.08.17 135,000 1,500 29,936 0 0 0.00% 0
23.08.16 136,800 1,800 36,191 0 0 0.00% 0
23.08.14 136,000 800 29,311 0 0 0.00% 0
23.08.11 136,000 0 13,772 0 0 0.00% 0
23.08.10 132,000 4,000 35,271 0 0 0.00% 0
23.08.09 133,500 1,500 28,920 0 0 0.00% 0
23.08.08 132,700 800 38,540 0 0 0.00% 0
23.08.07 132,000 700 48,635 0 0 0.00% 0
23.08.04 132,000 0 46,357 0 0 0.00% 0
23.08.03 122,800 9,200 151,810 0 0 0.00% 0
23.08.02 123,800 1,000 32,428 0 0 0.00% 0
23.08.01 122,400 1,400 31,810 0 0 0.00% 0
23.07.31 121,000 1,400 17,967 0 0 0.00% 0
23.07.28 122,500 1,500 24,662 0 0 0.00% 0
23.07.27 118,800 3,700 27,144 0 0 0.00% 0
23.07.26 121,400 3,200 31,950 0 0 0.00% 0
23.07.25 123,700 2,300 42,368 0 0 0.00% 0
23.07.24 123,900 200 20,902 0 0 0.00% 0
23.07.21 124,700 800 10,501 0 0 0.00% 0
23.07.20 124,400 300 18,685 0 0 0.00% 0
23.07.19 126,400 2,000 22,266 0 0 0.00% 0
23.07.18 125,100 1,300 20,822 0 0 0.00% 0
23.07.17 127,800 2,700 22,767 0 0 0.00% 0
23.07.14 124,400 3,400 43,955 0 0 0.00% 0
23.07.13 123,000 1,400 29,754 0 0 0.00% 0
23.07.12 126,000 3,000 87,388 0 0 0.00% 0
23.07.11 121,400 4,600 41,510 0 0 0.00% 0
23.07.10 121,700 300 30,241 0 0 0.00% 0
23.07.07 122,700 1,000 32,929 0 0 0.00% 0
23.07.06 123,200 500 29,339 0 0 0.00% 0
23.07.05 125,000 1,800 29,803 0 0 0.00% 0
23.07.04 126,600 1,600 25,479 0 0 0.00% 0
23.07.03 126,800 200 23,383 0 0 0.00% 0
23.06.30 126,700 100 69,807 0 0 0.00% 0
23.06.29 128,300 1,600 23,603 0 0 0.00% 0
23.06.28 130,300 2,000 17,259 0 0 0.00% 0
23.06.27 131,800 1,500 19,927 0 0 0.00% 0
23.06.26 129,800 2,000 20,308 0 0 0.00% 0
23.06.23 131,900 2,100 39,442 0 0 0.00% 0
23.06.22 132,000 100 28,092 0 0 0.00% 0
23.06.21 134,700 2,700 41,400 0 0 0.00% 0
23.06.20 135,800 1,100 17,952 0 0 0.00% 0
23.06.19 137,000 1,200 28,349 0 0 0.00% 0
23.06.16 137,700 700 32,704 0 0 0.00% 0
23.06.15 137,700 0 28,260 0 0 0.00% 0
23.06.14 140,100 2,400 53,817 0 0 0.00% 0
23.06.13 139,700 400 15,340 0 0 0.00% 0
23.06.12 139,500 200 21,123 0 0 0.00% 0
23.06.09 140,900 1,400 32,019 0 0 0.00% 0
23.06.08 143,000 2,100 32,745 0 0 0.00% 0
23.06.07 143,100 100 25,708 0 0 0.00% 0
23.06.05 142,000 1,100 29,441 0 0 0.00% 0
23.06.02 138,500 3,500 41,008 0 0 0.00% 0
23.06.01 140,000 1,500 30,851 0 0 0.00% 0
23.05.31 142,300 2,300 37,021 0 0 0.00% 0
23.05.30 143,000 700 23,344 0 0 0.00% 0
23.05.26 142,200 800 30,277 0 0 0.00% 0
23.05.25 142,900 700 24,212 0 0 0.00% 0
23.05.24 142,400 500 26,908 0 0 0.00% 0
23.05.23 142,600 200 28,100 0 0 0.00% 0
23.05.22 142,000 600 23,998 0 0 0.00% 0
23.05.19 141,700 300 23,277 0 0 0.00% 0
23.05.18 143,500 1,800 36,222 0 0 0.00% 0
23.05.17 145,400 1,900 59,108 0 0 0.00% 0
23.05.16 146,900 1,500 18,615 0 0 0.00% 0
23.05.15 146,000 900 21,525 0 0 0.00% 0
23.05.12 148,500 2,500 65,257 0 0 0.00% 0
23.05.11 149,000 500 16,252 0 0 0.00% 0
23.05.10 152,300 3,300 28,126 0 0 0.00% 0
23.05.09 151,500 800 25,112 0 0 0.00% 0
23.05.08 149,200 2,300 34,838 0 0 0.00% 0
23.05.04 150,800 1,600 33,288 0 0 0.00% 0
23.05.03 152,500 1,700 43,854 0 0 0.00% 0
23.05.02 155,600 3,100 45,565 0 0 0.00% 0
23.04.28 153,300 2,300 29,028 0 0 0.00% 0
23.04.27 156,100 2,800 28,146 0 0 0.00% 0
23.04.26 157,300 1,200 24,719 0 0 0.00% 0
23.04.25 159,600 2,300 38,169 0 0 0.00% 0
23.04.24 159,000 600 20,417 0 0 0.00% 0
23.04.21 165,000 6,000 37,992 0 0 0.00% 0
23.04.20 161,200 3,800 30,592 0 0 0.00% 0
23.04.19 159,400 1,800 19,934 0 0 0.00% 0
23.04.18 159,600 200 30,277 0 0 0.00% 0
23.04.17 159,900 300 20,664 0 0 0.00% 0
23.04.14 160,500 100 11,426 0 0 0.00% 0
23.04.13 160,500 0 8,694 0 0 0.00% 0
23.04.12 160,300 200 9,132 0 0 0.00% 0
23.04.11 159,700 600 13,180 0 0 0.00% 0
23.04.10 161,200 1,500 15,032 0 0 0.00% 0
23.04.07 165,100 3,900 30,511 0 0 0.00% 0
23.04.06 165,800 700 18,285 0 0 0.00% 0
23.04.05 166,600 800 13,233 0 0 0.00% 0
23.04.04 167,600 1,000 19,144 0 0 0.00% 0
23.04.03 164,900 2,700 21,955 0 0 0.00% 0
23.03.31 163,700 1,200 28,292 0 0 0.00% 0
23.03.30 162,700 1,000 18,105 0 0 0.00% 0
23.03.29 161,400 1,300 24,385 0 0 0.00% 0
23.03.28 155,000 6,400 33,122 0 0 0.00% 0
23.03.27 154,600 400 15,570 0 0 0.00% 0
23.03.24 154,700 100 26,878 0 0 0.00% 0
23.03.23 156,200 1,500 19,989 0 0 0.00% 0
23.03.22 155,700 500 19,392 0 0 0.00% 0
23.03.21 157,300 1,600 11,336 0 0 0.00% 0
23.03.20 158,900 1,600 14,140 0 0 0.00% 0
23.03.17 158,000 900 15,138 0 0 0.00% 0
23.03.16 159,600 1,600 17,678 0 0 0.00% 0
23.03.15 156,100 3,500 14,967 0 0 0.00% 0
23.03.14 162,800 6,700 30,825 0 0 0.00% 0
23.03.13 162,700 100 27,609 0 0 0.00% 0
23.03.10 165,100 2,400 24,294 0 0 0.00% 0
23.03.09 164,400 700 26,454 0 0 0.00% 0
23.03.08 165,700 1,300 23,591 0 0 0.00% 0
23.03.07 163,000 2,700 27,739 0 0 0.00% 0
23.03.06 167,800 4,800 40,950 0 0 0.00% 0
23.03.03 166,400 1,400 22,624 0 0 0.00% 0
23.03.02 167,400 1,000 34,234 0 0 0.00% 0
23.02.28 168,600 1,200 23,467 0 0 0.00% 0
23.02.27 170,100 1,500 11,802 0 0 0.00% 0
23.02.24 171,100 1,000 20,489 0 0 0.00% 0
23.02.23 168,800 2,300 19,567 0 0 0.00% 0
23.02.22 170,000 1,200 17,413 0 0 0.00% 0
23.02.21 171,800 1,800 14,733 0 0 0.00% 0
23.02.20 171,700 100 8,737 0 0 0.00% 0
23.02.17 173,500 1,800 17,406 0 0 0.00% 0
23.02.16 170,100 3,400 25,069 0 0 0.00% 0
23.02.15 172,900 2,800 26,361 0 0 0.00% 0
23.02.14 173,200 300 37,146 0 0 0.00% 0
23.02.13 170,500 2,700 45,141 0 0 0.00% 0
23.02.10 167,700 2,800 37,787 0 0 0.00% 0
23.02.09 167,800 100 46,338 0 0 0.00% 0
23.02.08 169,700 1,900 45,805 0 0 0.00% 0
23.02.06 155,500 9,900 75,953 0 0 0.00% 0
23.02.03 152,500 3,000 33,010 0 0 0.00% 0
23.02.02 155,700 3,200 65,545 0 0 0.00% 0
23.02.01 159,900 4,200 51,202 0 0 0.00% 0
23.01.31 159,200 700 17,327 0 0 0.00% 0
23.01.30 160,700 1,500 13,419 0 0 0.00% 0
23.01.27 160,500 300 23,121 0 0 0.00% 0
23.01.25 164,500 2,900 36,331 0 0 0.00% 0
23.01.20 164,500 2,000 31,616 0 0 0.00% 0
23.01.19 166,500 2,500 53,238 0 0 0.00% 0
23.01.18 164,000 4,000 31,563 0 0 0.00% 0
23.01.17 160,000 2,500 19,294 0 0 0.00% 0
23.01.16 162,500 3,000 26,076 0 0 0.00% 0
23.01.13 159,500 0 40,309 0 0 0.00% 0
23.01.12 159,500 1,000 43,386 0 0 0.00% 0
23.01.11 160,500 1,000 52,994 0 0 0.00% 0
23.01.10 161,500 5,000 52,805 0 0 0.00% 0
23.01.09 166,500 500 36,199 0 0 0.00% 0
23.01.06 166,000 1,500 22,414 0 0 0.00% 0
23.01.05 167,500 4,500 30,619 0 0 0.00% 0
23.01.04 163,000 5,500 83,920 0 0 0.00% 0
23.01.03 168,500 1,000 45,624 0 0 0.00% 0
23.01.02 169,500 6,500 58,322 0 0 0.00% 0
22.12.29 176,000 2,500 25,205 0 0 0.00% 0
22.12.28 178,500 6,000 46,357 0 0 0.00% 0
22.12.27 184,500 4,000 40,583 0 0 0.00% 0
22.12.26 180,500 2,500 28,290 0 0 0.00% 0
22.12.23 178,000 2,000 26,951 0 0 0.00% 0
22.12.22 180,000 500 28,336 0 0 0.00% 0
22.12.21 179,500 8,500 69,418 0 0 0.00% 0
22.12.20 171,000 4,500 56,551 0 0 0.00% 0
22.12.19 166,500 500 17,540 0 0 0.00% 0
22.12.16 167,000 0 29,505 0 0 0.00% 0
22.12.15 167,000 2,500 28,412 0 0 0.00% 0
22.12.14 164,500 500 14,692 0 0 0.00% 0
22.12.13 164,000 500 23,393 0 0 0.00% 0
22.12.12 163,500 3,500 39,930 0 0 0.00% 0
22.12.09 167,000 4,500 39,095 0 0 0.00% 0
22.12.08 162,500 3,000 50,569 0 0 0.00% 0
22.12.07 159,500 5,000 31,055 0 0 0.00% 0
22.12.06 154,500 1,500 38,948 0 0 0.00% 0
22.12.05 156,000 2,000 18,308 0 0 0.00% 0
22.12.02 154,000 3,500 29,096 0 0 0.00% 0
22.12.01 157,500 500 29,545 0 0 0.00% 0
22.11.30 157,000 2,000 65,389 0 0 0.00% 0
22.11.29 155,000 1,000 53,579 0 0 0.00% 0
22.11.28 156,000 5,000 107,361 0 0 0.00% 0
22.11.25 151,000 6,000 84,097 0 0 0.00% 0
22.11.24 145,000 7,000 153,342 0 0 0.00% 0
22.11.23 138,000 500 25,954 0 0 0.00% 0
22.11.22 137,500 2,500 42,995 0 0 0.00% 0
22.11.21 140,000 1,500 53,735 0 0 0.00% 0
22.11.18 138,500 500 32,077 0 0 0.00% 0
22.11.17 138,000 5,500 45,055 0 0 0.00% 0
22.11.16 143,500 2,000 326,783 0 0 0.00% 0
22.11.15 141,500 3,000 44,979 0 0 0.00% 0
22.11.14 144,500 2,500 18,311 0 0 0.00% 0
22.11.11 147,000 3,500 44,968 0 0 0.00% 0
22.11.10 143,500 3,500 34,454 0 0 0.00% 0
22.11.09 140,000 2,000 28,581 0 0 0.00% 0
22.11.08 142,000 1,000 32,162 0 0 0.00% 0
22.11.07 141,000 1,000 25,937 0 0 0.00% 0
22.11.04 142,000 9,500 59,433 0 0 0.00% 0
22.11.03 132,500 3,500 29,188 0 0 0.00% 0
22.11.02 136,000 0 28,911 0 0 0.00% 0
22.11.01 136,000 4,500 15,553 0 0 0.00% 0
22.10.31 140,500 3,500 19,081 0 0 0.00% 0
22.10.28 137,000 2,000 14,075 0 0 0.00% 0
22.10.27 135,000 2,500 18,165 0 0 0.00% 0
22.10.26 132,500 3,000 21,801 0 0 0.00% 0
22.10.25 135,500 500 15,695 0 0 0.00% 0
22.10.24 136,000 5,000 24,217 0 0 0.00% 0
22.10.21 131,000 2,500 40,466 0 0 0.00% 0
22.10.20 133,500 4,000 21,837 0 0 0.00% 0
22.10.19 137,500 2,500 25,306 0 0 0.00% 0
22.10.18 140,000 1,000 18,610 0 0 0.00% 0
22.10.17 139,000 1,000 25,647 0 0 0.00% 0
22.10.14 138,000 2,000 69,406 0 0 0.00% 0
22.10.13 140,000 4,000 18,965 0 0 0.00% 0
22.10.12 144,000 2,500 20,930 0 0 0.00% 0
22.10.11 146,500 6,500 26,556 0 0 0.00% 0
22.10.07 153,000 1,000 38,198 0 0 0.00% 0
22.10.06 152,000 1,500 20,262 0 0 0.00% 0
22.10.05 153,500 2,500 24,375 0 0 0.00% 0
22.10.04 156,000 3,500 30,574 0 0 0.00% 0
22.09.30 159,500 6,000 29,508 0 0 0.00% 0
22.09.29 165,500 0 19,805 0 0 0.00% 0
22.09.28 165,500 0 25,845 0 0 0.00% 0
22.09.27 165,500 2,500 36,507 0 0 0.00% 0
22.09.26 163,000 7,000 45,760 0 0 0.00% 0
22.09.23 170,000 1,000 52,791 0 0 0.00% 0
22.09.22 169,000 3,500 36,938 0 0 0.00% 0
22.09.21 165,500 0 20,346 0 0 0.00% 0
22.09.20 165,500 3,500 31,042 0 0 0.00% 0
22.09.19 162,000 2,000 31,860 0 0 0.00% 0
22.09.16 160,000 0 20,258 0 0 0.00% 0
22.09.15 160,000 1,500 19,146 0 0 0.00% 0
22.09.14 161,500 2,500 29,331 0 0 0.00% 0
22.09.13 164,000 3,500 36,087 0 0 0.00% 0
22.09.08 160,500 3,500 41,018 0 0 0.00% 0
22.09.07 157,000 1,500 17,691 0 0 0.00% 0
22.09.06 158,500 1,500 12,888 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 06:22 더보기 >