풍산홀딩스

(005810)    I    코스피 금융업 11.08 15:33
27,250 전일 27,550 고가 27,900 상한가 35,800 거래량
(주)
37,383
300 -1.09% 시가 27,800 저가 27,000 하한가 19,300 거래대금
(백만)
1,021
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 27,550 300 37,383 6,532 2,186,009 15.16% 12,231,283
24.11.07 28,200 650 41,520 13,142 2,179,477 15.12% 12,237,815
24.11.06 27,500 700 32,846 920 2,166,335 15.03% 12,250,957
24.11.05 27,850 350 11,339 -3,576 2,165,415 15.02% 12,251,877
24.11.04 27,300 550 27,621 -2,079 2,168,991 15.04% 12,248,301
24.11.01 27,350 50 52,217 9,392 2,171,070 15.06% 12,246,222
24.10.31 27,600 250 56,188 6,158 2,161,678 14.99% 12,255,614
24.10.30 27,700 100 22,977 11,004 2,155,520 14.95% 12,261,772
24.10.29 28,000 300 44,750 -2,431 2,144,516 14.87% 12,272,776
24.10.28 27,900 100 22,169 2,146,947 2,146,947 14.89% 12,270,345
24.10.25 27,400 500 23,073 0 0 0.00% 0
24.10.24 27,600 200 19,476 0 0 0.00% 0
24.10.23 28,500 900 38,396 0 0 0.00% 0
24.10.22 28,250 250 78,093 0 0 0.00% 0
24.10.21 26,400 1,850 114,150 0 0 0.00% 0
24.10.18 26,250 150 15,076 0 0 0.00% 0
24.10.17 26,600 350 32,692 0 0 0.00% 0
24.10.16 26,850 250 14,726 0 0 0.00% 0
24.10.15 26,950 100 22,165 0 0 0.00% 0
24.10.14 26,750 200 13,587 0 0 0.00% 0
24.10.11 26,550 200 16,791 0 0 0.00% 0
24.10.10 27,050 500 21,528 0 0 0.00% 0
24.10.08 27,150 100 16,195 0 0 0.00% 0
24.10.07 26,900 250 20,425 0 0 0.00% 0
24.10.04 26,250 650 27,547 0 0 0.00% 0
24.10.02 26,800 550 28,808 0 0 0.00% 0
24.09.30 27,200 400 22,788 0 0 0.00% 0
24.09.27 26,850 350 28,136 0 0 0.00% 0
24.09.26 26,900 50 12,119 0 0 0.00% 0
24.09.25 26,850 50 33,672 0 0 0.00% 0
24.09.24 26,400 450 11,449 0 0 0.00% 0
24.09.23 26,800 400 15,986 0 0 0.00% 0
24.09.20 26,600 200 11,092 0 0 0.00% 0
24.09.19 26,650 50 19,390 0 0 0.00% 0
24.09.13 26,200 450 10,230 0 0 0.00% 0
24.09.12 25,450 750 10,984 0 0 0.00% 0
24.09.11 25,750 300 14,860 0 0 0.00% 0
24.09.10 26,000 250 9,088 0 0 0.00% 0
24.09.09 26,150 150 16,038 0 0 0.00% 0
24.09.06 26,500 350 20,280 0 0 0.00% 0
24.09.05 26,900 400 15,780 0 0 0.00% 0
24.09.04 27,550 650 27,022 0 0 0.00% 0
24.09.03 27,750 200 26,335 0 0 0.00% 0
24.09.02 27,500 250 12,103 0 0 0.00% 0
24.08.30 27,200 300 12,141 0 0 0.00% 0
24.08.29 27,500 300 10,529 0 0 0.00% 0
24.08.28 27,650 150 11,682 0 0 0.00% 0
24.08.27 27,300 350 30,794 0 0 0.00% 0
24.08.26 26,750 550 15,816 0 0 0.00% 0
24.08.23 26,700 50 7,224 0 0 0.00% 0
24.08.22 27,150 450 15,335 0 0 0.00% 0
24.08.21 26,700 450 18,015 0 0 0.00% 0
24.08.20 26,300 400 15,966 0 0 0.00% 0
24.08.19 26,250 50 14,332 0 0 0.00% 0
24.08.16 26,100 150 9,368 0 0 0.00% 0
24.08.14 26,100 0 3,730 0 0 0.00% 0
24.08.13 25,800 300 6,281 0 0 0.00% 0
24.08.12 25,700 100 12,163 0 0 0.00% 0
24.08.09 25,450 250 7,696 0 0 0.00% 0
24.08.08 25,450 0 9,301 0 0 0.00% 0
24.08.07 25,200 250 13,480 0 0 0.00% 0
24.08.06 24,500 700 16,010 0 0 0.00% 0
24.08.05 26,050 1,550 61,888 0 0 0.00% 0
24.08.02 26,950 900 46,819 0 0 0.00% 0
24.08.01 27,100 150 16,126 0 0 0.00% 0
24.07.31 26,500 600 7,188 0 0 0.00% 0
24.07.30 26,650 150 8,058 0 0 0.00% 0
24.07.29 26,600 50 13,692 0 0 0.00% 0
24.07.26 26,250 350 59,048 0 0 0.00% 0
24.07.25 26,600 350 20,989 0 0 0.00% 0
24.07.24 26,600 0 13,305 0 0 0.00% 0
24.07.23 26,650 50 16,719 0 0 0.00% 0
24.07.22 27,500 850 33,374 0 0 0.00% 0
24.07.19 27,100 400 63,167 0 0 0.00% 0
24.07.18 27,900 800 73,600 0 0 0.00% 0
24.07.17 28,700 800 47,232 0 0 0.00% 0
24.07.16 28,600 100 28,934 0 0 0.00% 0
24.07.15 28,500 100 38,470 0 0 0.00% 0
24.07.12 28,750 250 42,177 0 0 0.00% 0
24.07.11 28,600 150 35,356 0 0 0.00% 0
24.07.10 28,950 350 20,984 0 0 0.00% 0
24.07.09 28,800 150 13,417 0 0 0.00% 0
24.07.08 28,500 300 39,506 0 0 0.00% 0
24.07.05 28,250 250 32,040 0 0 0.00% 0
24.07.04 27,450 800 43,473 0 0 0.00% 0
24.07.03 27,450 0 7,110 0 0 0.00% 0
24.07.02 27,950 500 29,132 0 0 0.00% 0
24.07.01 27,350 600 28,013 0 0 0.00% 0
24.06.28 27,300 50 45,236 0 0 0.00% 0
24.06.27 27,600 300 13,101 0 0 0.00% 0
24.06.26 27,950 350 42,161 0 0 0.00% 0
24.06.25 28,100 150 21,108 0 0 0.00% 0
24.06.24 28,350 250 42,318 0 0 0.00% 0
24.06.21 28,250 100 92,407 0 0 0.00% 0
24.06.20 27,950 300 25,121 0 0 0.00% 0
24.06.19 27,850 100 29,963 0 0 0.00% 0
24.06.18 27,950 100 31,059 0 0 0.00% 0
24.06.17 28,100 150 23,652 0 0 0.00% 0
24.06.14 27,800 300 45,278 0 0 0.00% 0
24.06.13 27,950 150 20,769 0 0 0.00% 0
24.06.12 27,700 250 35,971 0 0 0.00% 0
24.06.11 28,000 300 32,859 0 0 0.00% 0
24.06.10 28,200 200 21,684 0 0 0.00% 0
24.06.07 28,150 50 9,278 0 0 0.00% 0
24.06.05 28,150 0 17,235 0 0 0.00% 0
24.06.04 28,500 350 23,934 0 0 0.00% 0
24.06.03 28,550 50 15,545 0 0 0.00% 0
24.05.31 28,550 0 15,904 0 0 0.00% 0
24.05.30 29,300 750 42,828 0 0 0.00% 0
24.05.29 29,400 100 27,039 0 0 0.00% 0
24.05.28 29,400 0 32,412 0 0 0.00% 0
24.05.27 29,550 150 28,095 0 0 0.00% 0
24.05.24 29,600 50 40,352 0 0 0.00% 0
24.05.23 30,550 950 81,512 0 0 0.00% 0
24.05.22 31,150 600 28,342 0 0 0.00% 0
24.05.21 31,900 750 37,231 0 0 0.00% 0
24.05.20 31,250 650 40,636 0 0 0.00% 0
24.05.17 32,800 1,550 65,611 0 0 0.00% 0
24.05.16 32,650 150 45,391 0 0 0.00% 0
24.05.14 32,500 150 68,842 0 0 0.00% 0
24.05.13 31,050 1,450 181,795 0 0 0.00% 0
24.05.10 31,150 100 47,033 0 0 0.00% 0
24.05.09 31,850 700 24,480 0 0 0.00% 0
24.05.08 32,600 750 35,922 0 0 0.00% 0
24.05.07 31,950 650 75,106 0 0 0.00% 0
24.05.03 32,250 300 48,364 0 0 0.00% 0
24.05.02 30,550 1,700 205,940 0 0 0.00% 0
24.04.30 31,500 950 52,365 0 0 0.00% 0
24.04.29 30,400 1,100 55,407 0 0 0.00% 0
24.04.26 29,450 950 34,934 0 0 0.00% 0
24.04.25 29,350 100 9,438 0 0 0.00% 0
24.04.24 29,450 100 24,072 0 0 0.00% 0
24.04.23 29,050 400 18,658 0 0 0.00% 0
24.04.22 29,150 100 22,201 0 0 0.00% 0
24.04.19 29,350 200 27,804 0 0 0.00% 0
24.04.18 29,350 0 18,681 0 0 0.00% 0
24.04.17 29,500 150 24,443 0 0 0.00% 0
24.04.16 30,500 1,000 47,944 0 0 0.00% 0
24.04.15 31,700 1,200 63,902 0 0 0.00% 0
24.04.12 31,600 100 101,809 0 0 0.00% 0
24.04.11 30,000 1,600 111,244 0 0 0.00% 0
24.04.09 29,250 750 54,583 0 0 0.00% 0
24.04.08 28,950 300 27,140 0 0 0.00% 0
24.04.05 29,300 350 40,705 0 0 0.00% 0
24.04.04 28,400 900 37,096 0 0 0.00% 0
24.04.03 28,550 150 42,917 0 0 0.00% 0
24.04.02 28,800 250 63,380 0 0 0.00% 0
24.04.01 29,200 400 31,023 0 0 0.00% 0
24.03.29 29,200 0 40,388 0 0 0.00% 0
24.03.28 30,000 800 46,351 0 0 0.00% 0
24.03.27 30,100 100 43,469 0 0 0.00% 0
24.03.26 29,900 200 43,432 0 0 0.00% 0
24.03.25 29,850 50 35,198 0 0 0.00% 0
24.03.22 30,150 300 62,617 0 0 0.00% 0
24.03.21 30,050 100 30,396 0 0 0.00% 0
24.03.20 30,650 600 26,828 0 0 0.00% 0
24.03.19 30,450 200 11,175 0 0 0.00% 0
24.03.18 30,100 350 54,631 0 0 0.00% 0
24.03.15 30,250 150 12,374 0 0 0.00% 0
24.03.14 29,950 300 25,459 0 0 0.00% 0
24.03.13 30,550 600 28,992 0 0 0.00% 0
24.03.12 30,750 200 60,194 0 0 0.00% 0
24.03.11 31,350 600 36,937 0 0 0.00% 0
24.03.08 30,350 1,000 61,856 0 0 0.00% 0
24.03.07 30,200 150 142,215 0 0 0.00% 0
24.03.06 31,200 1,000 60,693 0 0 0.00% 0
24.03.05 29,250 1,950 117,528 0 0 0.00% 0
24.03.04 42,950 200 52,955 0 0 0.00% 0
24.02.29 43,600 650 51,906 0 0 0.00% 0
24.02.28 42,700 900 68,039 0 0 0.00% 0
24.02.27 42,900 200 33,413 0 0 0.00% 0
24.02.26 43,300 400 51,681 0 0 0.00% 0
24.02.23 43,400 100 39,536 0 0 0.00% 0
24.02.22 42,450 950 91,079 0 0 0.00% 0
24.02.21 41,600 850 53,573 0 0 0.00% 0
24.02.20 42,950 1,350 53,817 0 0 0.00% 0
24.02.19 39,800 3,150 91,999 0 0 0.00% 0
24.02.16 38,450 1,350 48,633 0 0 0.00% 0
24.02.15 38,450 0 87,727 0 0 0.00% 0
24.02.14 37,900 550 28,466 0 0 0.00% 0
24.02.13 37,700 200 16,769 0 0 0.00% 0
24.02.08 38,650 950 18,440 0 0 0.00% 0
24.02.07 38,300 350 31,195 0 0 0.00% 0
24.02.06 38,450 150 16,475 0 0 0.00% 0
24.02.05 38,400 50 26,363 0 0 0.00% 0
24.02.02 38,250 150 50,321 0 0 0.00% 0
24.02.01 36,250 2,000 52,476 0 0 0.00% 0
24.01.31 36,500 250 20,842 0 0 0.00% 0
24.01.30 36,050 450 17,047 0 0 0.00% 0
24.01.29 35,250 800 8,375 0 0 0.00% 0
24.01.26 35,200 50 4,623 0 0 0.00% 0
24.01.25 34,850 350 9,767 0 0 0.00% 0
24.01.24 34,750 100 9,084 0 0 0.00% 0
24.01.23 34,800 50 5,288 0 0 0.00% 0
24.01.22 35,200 400 3,982 0 0 0.00% 0
24.01.19 34,900 300 7,927 0 0 0.00% 0
24.01.18 35,350 450 6,637 0 0 0.00% 0
24.01.17 36,250 900 8,478 0 0 0.00% 0
24.01.16 36,450 200 9,357 0 0 0.00% 0
24.01.15 36,400 50 10,197 0 0 0.00% 0
24.01.12 36,150 250 11,968 0 0 0.00% 0
24.01.11 37,100 950 11,785 0 0 0.00% 0
24.01.10 37,150 50 7,829 0 0 0.00% 0
24.01.09 37,100 50 8,686 0 0 0.00% 0
24.01.08 37,000 100 11,904 0 0 0.00% 0
24.01.05 36,750 250 17,093 0 0 0.00% 0
24.01.04 36,500 250 22,051 0 0 0.00% 0
24.01.03 36,600 100 11,656 0 0 0.00% 0
24.01.02 36,950 350 13,267 0 0 0.00% 0
23.12.28 36,350 600 13,191 0 0 0.00% 0
23.12.27 37,500 1,150 18,291 0 0 0.00% 0
23.12.26 37,200 300 32,178 0 0 0.00% 0
23.12.22 37,000 200 18,148 0 0 0.00% 0
23.12.21 37,000 0 21,062 0 0 0.00% 0
23.12.20 36,300 700 26,843 0 0 0.00% 0
23.12.19 36,000 300 13,811 0 0 0.00% 0
23.12.18 36,050 50 8,115 0 0 0.00% 0
23.12.15 36,350 300 14,294 0 0 0.00% 0
23.12.14 36,300 50 7,842 0 0 0.00% 0
23.12.13 36,350 50 9,704 0 0 0.00% 0
23.12.12 36,450 100 7,664 0 0 0.00% 0
23.12.11 36,150 300 9,709 0 0 0.00% 0
23.12.08 36,500 350 12,968 0 0 0.00% 0
23.12.07 36,800 300 14,364 0 0 0.00% 0
23.12.06 37,150 350 11,994 0 0 0.00% 0
23.12.05 36,300 850 36,981 0 0 0.00% 0
23.12.04 36,100 200 13,544 0 0 0.00% 0
23.12.01 35,700 400 21,417 0 0 0.00% 0
23.11.30 34,750 950 21,311 0 0 0.00% 0
23.11.29 34,850 100 9,608 0 0 0.00% 0
23.11.28 34,650 200 10,488 0 0 0.00% 0
23.11.27 35,300 650 10,598 0 0 0.00% 0
23.11.24 34,600 700 18,000 0 0 0.00% 0
23.11.23 34,850 250 8,366 0 0 0.00% 0
23.11.22 34,450 400 8,352 0 0 0.00% 0
23.11.21 34,050 400 15,006 0 0 0.00% 0
23.11.20 33,550 500 8,416 0 0 0.00% 0
23.11.17 34,450 900 11,335 0 0 0.00% 0
23.11.16 34,100 100 13,781 0 0 0.00% 0
23.11.15 33,900 200 13,538 0 0 0.00% 0
23.11.14 34,000 100 8,928 0 0 0.00% 0
23.11.13 34,000 0 10,703 0 0 0.00% 0
23.11.10 34,450 450 7,343 0 0 0.00% 0
23.11.09 34,300 150 16,862 0 0 0.00% 0
23.11.08 34,600 300 14,469 0 0 0.00% 0
23.11.07 34,700 100 17,196 0 0 0.00% 0
23.11.06 34,400 300 24,253 0 0 0.00% 0
23.11.03 33,850 550 18,213 0 0 0.00% 0
23.11.02 33,200 650 16,329 0 0 0.00% 0
23.11.01 32,050 1,150 21,142 0 0 0.00% 0
23.10.31 32,250 200 31,376 0 0 0.00% 0
23.10.30 31,200 1,050 8,346 0 0 0.00% 0
23.10.27 31,050 150 7,526 0 0 0.00% 0
23.10.26 31,400 350 13,898 0 0 0.00% 0
23.10.25 31,450 50 6,394 0 0 0.00% 0
23.10.24 31,750 300 12,136 0 0 0.00% 0
23.10.23 30,650 1,100 17,613 0 0 0.00% 0
23.10.20 31,100 450 13,430 0 0 0.00% 0
23.10.19 32,000 900 9,694 0 0 0.00% 0
23.10.18 31,900 100 4,965 0 0 0.00% 0
23.10.17 31,650 250 6,391 0 0 0.00% 0
23.10.16 32,000 350 23,728 0 0 0.00% 0
23.10.13 32,000 0 5,449 0 0 0.00% 0
23.10.12 31,750 250 6,959 0 0 0.00% 0
23.10.11 31,600 150 10,717 0 0 0.00% 0
23.10.10 31,000 600 24,336 0 0 0.00% 0
23.10.06 31,250 250 7,509 0 0 0.00% 0
23.10.05 31,400 150 5,446 0 0 0.00% 0
23.10.04 32,200 800 35,324 0 0 0.00% 0
23.09.27 32,250 50 20,492 0 0 0.00% 0
23.09.26 33,050 800 21,427 0 0 0.00% 0
23.09.25 33,300 250 6,856 0 0 0.00% 0
23.09.22 33,350 50 8,132 0 0 0.00% 0
23.09.21 33,600 250 11,566 0 0 0.00% 0
23.09.20 33,600 0 15,095 0 0 0.00% 0
23.09.19 34,350 750 37,928 0 0 0.00% 0
23.09.18 34,700 350 13,199 0 0 0.00% 0
23.09.15 35,000 300 15,041 0 0 0.00% 0
23.09.14 34,400 600 16,808 0 0 0.00% 0
23.09.13 34,200 200 11,212 0 0 0.00% 0
23.09.12 34,500 300 6,474 0 0 0.00% 0
23.09.11 33,950 550 10,960 0 0 0.00% 0
23.09.08 33,950 0 20,392 0 0 0.00% 0
23.09.07 35,000 1,050 31,679 0 0 0.00% 0
23.09.06 35,000 0 17,878 0 0 0.00% 0
23.09.05 36,050 1,050 36,185 0 0 0.00% 0
23.09.04 35,400 650 47,456 0 0 0.00% 0
23.09.01 35,300 100 15,129 0 0 0.00% 0
23.08.31 35,050 250 19,188 0 0 0.00% 0
23.08.30 35,200 150 11,081 0 0 0.00% 0
23.08.29 34,850 350 9,830 0 0 0.00% 0
23.08.28 34,100 750 13,412 0 0 0.00% 0
23.08.25 34,300 200 15,076 0 0 0.00% 0
23.08.24 34,650 350 13,009 0 0 0.00% 0
23.08.23 34,800 150 9,409 0 0 0.00% 0
23.08.22 34,550 250 4,668 0 0 0.00% 0
23.08.21 34,400 150 9,803 0 0 0.00% 0
23.08.18 34,500 100 12,426 0 0 0.00% 0
23.08.17 33,600 900 14,558 0 0 0.00% 0
23.08.16 34,100 500 21,691 0 0 0.00% 0
23.08.14 34,650 550 24,279 0 0 0.00% 0
23.08.11 34,300 350 10,762 0 0 0.00% 0
23.08.10 34,900 600 37,017 0 0 0.00% 0
23.08.09 35,450 550 24,573 0 0 0.00% 0
23.08.08 34,800 650 18,312 0 0 0.00% 0
23.08.07 35,400 600 23,492 0 0 0.00% 0
23.08.04 35,750 350 15,390 0 0 0.00% 0
23.08.03 36,300 550 33,427 0 0 0.00% 0
23.08.02 36,300 0 56,312 0 0 0.00% 0
23.08.01 36,800 500 35,403 0 0 0.00% 0
23.07.31 37,050 250 44,511 0 0 0.00% 0
23.07.28 38,350 1,300 72,830 0 0 0.00% 0
23.07.27 39,600 1,250 61,536 0 0 0.00% 0
23.07.26 41,300 750 179,859 0 0 0.00% 0
23.07.25 37,550 3,750 210,594 0 0 0.00% 0
23.07.24 38,000 450 39,381 0 0 0.00% 0
23.07.21 37,950 50 14,939 0 0 0.00% 0
23.07.20 37,150 800 20,936 0 0 0.00% 0
23.07.19 37,300 150 22,126 0 0 0.00% 0
23.07.18 37,600 300 19,601 0 0 0.00% 0
23.07.17 38,450 850 34,905 0 0 0.00% 0
23.07.14 37,800 650 23,617 0 0 0.00% 0
23.07.13 38,350 550 19,650 0 0 0.00% 0
23.07.12 37,950 400 46,535 0 0 0.00% 0
23.07.11 37,100 850 27,539 0 0 0.00% 0
23.07.10 35,650 1,450 28,266 0 0 0.00% 0
23.07.07 35,400 250 33,102 0 0 0.00% 0
23.07.06 35,850 450 20,191 0 0 0.00% 0
23.07.05 35,800 50 18,631 0 0 0.00% 0
23.07.04 36,500 700 26,181 0 0 0.00% 0
23.07.03 36,300 200 14,904 0 0 0.00% 0
23.06.30 36,300 0 6,950 0 0 0.00% 0
23.06.29 36,900 600 12,248 0 0 0.00% 0
23.06.28 37,300 400 7,178 0 0 0.00% 0
23.06.27 36,550 750 19,307 0 0 0.00% 0
23.06.26 36,850 300 12,251 0 0 0.00% 0
23.06.23 37,100 250 10,207 0 0 0.00% 0
23.06.22 36,700 400 18,715 0 0 0.00% 0
23.06.21 37,650 950 16,664 0 0 0.00% 0
23.06.20 37,650 0 20,561 0 0 0.00% 0
23.06.19 36,850 800 25,869 0 0 0.00% 0
23.06.16 36,600 250 11,330 0 0 0.00% 0
23.06.15 36,700 100 19,799 0 0 0.00% 0
23.06.14 36,350 350 37,312 0 0 0.00% 0
23.06.13 35,900 450 42,865 0 0 0.00% 0
23.06.12 35,800 100 45,866 0 0 0.00% 0
23.06.09 35,900 100 32,106 0 0 0.00% 0
23.06.08 35,200 700 30,972 0 0 0.00% 0
23.06.07 35,350 150 16,164 0 0 0.00% 0
23.06.05 35,300 50 36,310 0 0 0.00% 0
23.06.02 34,600 700 15,237 0 0 0.00% 0
23.06.01 34,400 200 11,096 0 0 0.00% 0
23.05.31 34,500 100 11,085 0 0 0.00% 0
23.05.30 34,600 100 17,501 0 0 0.00% 0
23.05.26 35,200 600 46,417 0 0 0.00% 0
23.05.25 36,150 950 31,681 0 0 0.00% 0
23.05.24 36,350 200 22,034 0 0 0.00% 0
23.05.23 35,150 1,200 41,239 0 0 0.00% 0
23.05.22 34,700 450 70,214 0 0 0.00% 0
23.05.19 35,250 550 50,669 0 0 0.00% 0
23.05.18 34,400 850 21,535 0 0 0.00% 0
23.05.17 34,400 0 13,556 0 0 0.00% 0
23.05.16 34,900 500 29,482 0 0 0.00% 0
23.05.15 35,550 650 13,976 0 0 0.00% 0
23.05.12 36,050 500 22,314 0 0 0.00% 0
23.05.11 36,500 450 18,839 0 0 0.00% 0
23.05.10 36,800 300 20,840 0 0 0.00% 0
23.05.09 37,950 1,150 41,809 0 0 0.00% 0
23.05.08 37,300 650 22,062 0 0 0.00% 0
23.05.04 37,550 250 32,004 0 0 0.00% 0
23.05.03 38,600 1,050 25,981 0 0 0.00% 0
23.05.02 37,200 1,400 57,948 0 0 0.00% 0
23.04.28 37,450 250 41,504 0 0 0.00% 0
23.04.27 37,150 300 52,660 0 0 0.00% 0
23.04.26 38,100 950 67,583 0 0 0.00% 0
23.04.25 42,000 3,900 150,830 0 0 0.00% 0
23.04.24 41,850 150 91,641 0 0 0.00% 0
23.04.21 42,800 950 103,367 0 0 0.00% 0
23.04.20 43,700 650 139,120 0 0 0.00% 0
23.04.19 41,700 2,000 242,300 0 0 0.00% 0
23.04.18 43,200 1,500 131,019 0 0 0.00% 0
23.04.17 37,900 5,300 319,978 0 0 0.00% 0
23.04.14 37,700 250 31,714 0 0 0.00% 0
23.04.13 37,250 450 40,394 0 0 0.00% 0
23.04.12 36,900 350 56,404 0 0 0.00% 0
23.04.11 35,400 1,500 61,038 0 0 0.00% 0
23.04.10 35,250 150 56,864 0 0 0.00% 0
23.04.07 35,150 100 20,894 0 0 0.00% 0
23.04.06 36,000 850 64,038 0 0 0.00% 0
23.04.05 35,950 50 33,878 0 0 0.00% 0
23.04.04 36,100 150 40,057 0 0 0.00% 0
23.04.03 35,100 1,000 51,120 0 0 0.00% 0
23.03.31 35,550 450 40,144 0 0 0.00% 0
23.03.30 35,400 150 29,505 0 0 0.00% 0
23.03.29 35,850 450 78,423 0 0 0.00% 0
23.03.28 35,500 350 47,156 0 0 0.00% 0
23.03.27 36,250 750 89,132 0 0 0.00% 0
23.03.24 38,000 1,750 112,066 0 0 0.00% 0
23.03.23 38,450 450 120,719 0 0 0.00% 0
23.03.22 38,500 50 92,605 0 0 0.00% 0
23.03.21 35,950 2,550 134,200 0 0 0.00% 0
23.03.20 36,550 600 65,564 0 0 0.00% 0
23.03.17 37,950 1,400 125,924 0 0 0.00% 0
23.03.16 37,750 200 84,947 0 0 0.00% 0
23.03.15 35,850 1,900 136,694 0 0 0.00% 0
23.03.14 36,350 500 131,291 0 0 0.00% 0
23.03.13 35,600 750 451,535 0 0 0.00% 0
23.03.10 36,900 1,300 54,243 0 0 0.00% 0
23.03.09 38,200 1,300 72,657 0 0 0.00% 0
23.03.08 37,900 300 231,129 0 0 0.00% 0
23.03.07 32,900 5,000 450,424 0 0 0.00% 0
23.03.06 31,800 1,100 123,546 0 0 0.00% 0
23.03.03 30,400 1,400 43,832 0 0 0.00% 0
23.03.02 29,550 850 32,699 0 0 0.00% 0
23.02.28 29,450 100 5,716 0 0 0.00% 0
23.02.27 29,600 150 8,032 0 0 0.00% 0
23.02.24 30,050 450 7,842 0 0 0.00% 0
23.02.23 30,200 150 10,211 0 0 0.00% 0
23.02.22 29,850 350 24,470 0 0 0.00% 0
23.02.21 29,100 750 34,639 0 0 0.00% 0
23.02.20 29,250 150 9,792 0 0 0.00% 0
23.02.17 29,050 200 12,730 0 0 0.00% 0
23.02.16 28,700 350 15,009 0 0 0.00% 0
23.02.15 29,350 650 8,442 0 0 0.00% 0
23.02.14 29,000 350 16,385 0 0 0.00% 0
23.02.13 28,950 50 6,808 0 0 0.00% 0
23.02.10 28,600 350 11,161 0 0 0.00% 0
23.02.09 29,200 600 42,288 0 0 0.00% 0
23.02.08 28,700 500 29,088 0 0 0.00% 0
23.02.06 28,400 150 5,971 0 0 0.00% 0
23.02.03 28,800 400 6,383 0 0 0.00% 0
23.02.02 28,900 100 4,769 0 0 0.00% 0
23.02.01 28,900 0 7,578 0 0 0.00% 0
23.01.31 28,900 0 5,665 0 0 0.00% 0
23.01.30 29,050 150 10,985 0 0 0.00% 0
23.01.27 28,900 150 7,691 0 0 0.00% 0
23.01.25 28,650 600 20,369 0 0 0.00% 0
23.01.20 28,650 0 8,050 0 0 0.00% 0
23.01.19 28,650 500 19,331 0 0 0.00% 0
23.01.18 28,150 350 20,026 0 0 0.00% 0
23.01.17 28,500 100 7,218 0 0 0.00% 0
23.01.16 28,600 200 9,583 0 0 0.00% 0
23.01.13 28,400 500 12,167 0 0 0.00% 0
23.01.12 27,900 150 6,711 0 0 0.00% 0
23.01.11 27,750 200 8,011 0 0 0.00% 0
23.01.10 27,550 0 4,673 0 0 0.00% 0
23.01.09 27,550 1,000 14,045 0 0 0.00% 0
23.01.06 26,550 100 7,250 0 0 0.00% 0
23.01.05 26,450 50 11,835 0 0 0.00% 0
23.01.04 26,500 450 17,995 0 0 0.00% 0
23.01.03 26,950 600 22,504 0 0 0.00% 0
23.01.02 27,550 750 24,248 0 0 0.00% 0
22.12.29 28,300 550 28,737 0 0 0.00% 0
22.12.28 28,850 350 42,333 0 0 0.00% 0
22.12.27 29,200 400 53,171 0 0 0.00% 0
22.12.26 28,800 150 32,568 0 0 0.00% 0
22.12.23 28,950 50 23,471 0 0 0.00% 0
22.12.22 29,000 0 9,047 0 0 0.00% 0
22.12.21 29,000 200 14,653 0 0 0.00% 0
22.12.20 28,800 100 36,564 0 0 0.00% 0
22.12.19 28,700 50 12,164 0 0 0.00% 0
22.12.16 28,750 300 19,032 0 0 0.00% 0
22.12.15 28,450 300 11,009 0 0 0.00% 0
22.12.14 28,150 200 10,718 0 0 0.00% 0
22.12.13 27,950 250 6,647 0 0 0.00% 0
22.12.12 27,700 350 6,423 0 0 0.00% 0
22.12.09 27,350 150 32,212 0 0 0.00% 0
22.12.08 27,500 100 5,235 0 0 0.00% 0
22.12.07 27,600 200 7,807 0 0 0.00% 0
22.12.06 27,400 850 7,991 0 0 0.00% 0
22.12.05 28,250 400 18,376 0 0 0.00% 0
22.12.02 27,850 100 4,084 0 0 0.00% 0
22.12.01 27,750 0 6,119 0 0 0.00% 0
22.11.30 27,750 150 8,813 0 0 0.00% 0
22.11.29 27,600 0 7,986 0 0 0.00% 0
22.11.28 27,600 0 6,860 0 0 0.00% 0
22.11.25 27,600 250 3,857 0 0 0.00% 0
22.11.24 27,350 0 5,639 0 0 0.00% 0
22.11.23 27,350 0 7,161 0 0 0.00% 0
22.11.22 27,350 50 6,825 0 0 0.00% 0
22.11.21 27,300 0 13,585 0 0 0.00% 0
22.11.18 27,300 50 2,307 0 0 0.00% 0
22.11.17 27,350 200 6,261 0 0 0.00% 0
22.11.16 27,550 250 6,015 0 0 0.00% 0
22.11.15 27,300 100 16,304 0 0 0.00% 0
22.11.14 27,400 500 17,738 0 0 0.00% 0
22.11.11 26,900 900 24,858 0 0 0.00% 0
22.11.10 26,000 0 6,438 0 0 0.00% 0
22.11.09 26,000 200 9,448 0 0 0.00% 0
22.11.08 25,800 100 3,413 0 0 0.00% 0
22.11.07 25,700 200 9,827 0 0 0.00% 0
22.11.04 25,500 100 9,374 0 0 0.00% 0
22.11.03 25,400 200 9,943 0 0 0.00% 0
22.11.02 25,600 150 9,472 0 0 0.00% 0
22.11.01 25,750 250 3,357 0 0 0.00% 0
22.10.31 25,500 50 7,495 0 0 0.00% 0
22.10.28 25,550 100 10,342 0 0 0.00% 0
22.10.27 25,650 100 4,109 0 0 0.00% 0
22.10.26 25,550 50 4,201 0 0 0.00% 0
22.10.25 25,500 500 23,780 0 0 0.00% 0
22.10.24 26,000 100 3,652 0 0 0.00% 0
22.10.21 25,900 0 7,783 0 0 0.00% 0
22.10.20 25,900 50 2,674 0 0 0.00% 0
22.10.19 25,950 350 20,306 0 0 0.00% 0
22.10.18 26,300 250 3,372 0 0 0.00% 0
22.10.17 26,050 150 9,800 0 0 0.00% 0
22.10.14 26,200 500 6,972 0 0 0.00% 0
22.10.13 25,700 500 3,433 0 0 0.00% 0
22.10.12 26,200 200 3,220 0 0 0.00% 0
22.10.11 26,000 400 9,306 0 0 0.00% 0
22.10.07 26,400 250 4,253 0 0 0.00% 0
22.10.06 26,650 0 13,289 0 0 0.00% 0
22.10.05 26,650 800 17,236 0 0 0.00% 0
22.10.04 25,850 1,300 24,252 0 0 0.00% 0
22.09.30 24,550 150 12,587 0 0 0.00% 0
22.09.29 24,700 100 10,849 0 0 0.00% 0
22.09.28 24,800 1,200 14,782 0 0 0.00% 0
22.09.27 26,000 600 16,265 0 0 0.00% 0
22.09.26 26,600 1,600 17,174 0 0 0.00% 0
22.09.23 28,200 50 11,308 0 0 0.00% 0
22.09.22 28,250 600 12,156 0 0 0.00% 0
22.09.21 27,650 50 3,357 0 0 0.00% 0
22.09.20 27,600 500 4,921 0 0 0.00% 0
22.09.19 27,100 600 14,628 0 0 0.00% 0
22.09.16 27,700 650 13,531 0 0 0.00% 0
22.09.15 28,350 250 4,281 0 0 0.00% 0
22.09.14 28,100 500 12,100 0 0 0.00% 0
22.09.13 28,600 200 14,126 0 0 0.00% 0
22.09.08 28,400 800 50,046 0 0 0.00% 0
22.09.07 29,200 150 38,383 0 0 0.00% 0
22.09.06 29,050 150 19,003 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:52 더보기 >