에스엘

(005850)    I    코스피 운수장비 11.22 09:13
31,450 전일 31,200 고가 31,700 상한가 40,550 거래량
(주)
2,487
250 0.80% 시가 31,700 저가 31,300 하한가 21,850 거래대금
(백만)
78
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 31,700 500 34,474 -9,328 7,798,076 16.79% 38,650,444
24.11.20 31,500 200 62,818 5,609 7,807,404 16.81% 38,641,116
24.11.19 31,400 100 63,531 -14,796 7,801,795 16.80% 38,646,725
24.11.18 29,950 1,450 84,288 6,145 7,816,591 16.83% 38,631,929
24.11.15 29,400 550 86,838 -5,982 7,810,446 16.82% 38,638,074
24.11.14 30,000 100 59,976 -396 7,816,428 16.83% 38,632,092
24.11.13 30,800 800 86,501 -11,127 7,816,824 16.83% 38,631,696
24.11.12 31,800 1,000 64,347 11,028 7,827,951 16.85% 38,620,569
24.11.11 31,600 200 51,701 9,757 7,816,923 16.83% 38,631,597
24.11.08 31,950 350 67,664 -9,023 7,807,166 16.81% 38,641,354
24.11.07 32,150 200 72,558 7,816,189 7,816,189 16.83% 38,632,331
24.11.06 32,750 600 54,684 0 0 0.00% 0
24.11.05 32,800 50 44,721 0 0 0.00% 0
24.11.04 32,200 600 34,227 0 0 0.00% 0
24.11.01 33,150 950 56,669 0 0 0.00% 0
24.10.31 32,100 1,050 83,580 0 0 0.00% 0
24.10.30 32,100 0 60,215 0 0 0.00% 0
24.10.29 33,250 1,150 90,350 0 0 0.00% 0
24.10.28 33,150 100 51,847 0 0 0.00% 0
24.10.25 33,200 50 61,812 0 0 0.00% 0
24.10.24 33,550 350 51,542 0 0 0.00% 0
24.10.23 33,100 450 59,210 0 0 0.00% 0
24.10.22 33,650 550 91,538 0 0 0.00% 0
24.10.21 33,600 50 56,177 0 0 0.00% 0
24.10.18 33,200 400 74,655 0 0 0.00% 0
24.10.17 35,300 2,100 201,320 0 0 0.00% 0
24.10.16 33,850 1,450 127,579 0 0 0.00% 0
24.10.15 34,450 600 70,719 0 0 0.00% 0
24.10.14 34,700 250 99,231 0 0 0.00% 0
24.10.11 34,700 0 68,815 0 0 0.00% 0
24.10.10 34,150 550 90,726 0 0 0.00% 0
24.10.08 34,600 450 61,573 0 0 0.00% 0
24.10.07 34,250 350 96,936 0 0 0.00% 0
24.10.04 34,250 0 38,900 0 0 0.00% 0
24.10.02 35,450 1,200 95,973 0 0 0.00% 0
24.09.30 34,650 800 123,877 0 0 0.00% 0
24.09.27 34,700 50 104,515 0 0 0.00% 0
24.09.26 34,500 200 105,082 0 0 0.00% 0
24.09.25 34,300 200 218,896 0 0 0.00% 0
24.09.24 33,950 350 76,164 0 0 0.00% 0
24.09.23 34,000 50 73,850 0 0 0.00% 0
24.09.20 34,400 400 132,514 0 0 0.00% 0
24.09.19 32,800 1,600 227,237 0 0 0.00% 0
24.09.13 32,250 550 347,499 0 0 0.00% 0
24.09.12 31,150 1,100 140,470 0 0 0.00% 0
24.09.11 31,600 450 63,180 0 0 0.00% 0
24.09.10 31,800 200 46,863 0 0 0.00% 0
24.09.09 31,050 750 62,160 0 0 0.00% 0
24.09.06 31,350 300 65,597 0 0 0.00% 0
24.09.05 30,850 500 91,153 0 0 0.00% 0
24.09.04 31,900 1,050 102,242 0 0 0.00% 0
24.09.03 32,800 900 153,924 0 0 0.00% 0
24.09.02 33,700 900 80,463 0 0 0.00% 0
24.08.30 33,600 100 84,458 0 0 0.00% 0
24.08.29 34,200 600 103,132 0 0 0.00% 0
24.08.28 33,450 750 99,479 0 0 0.00% 0
24.08.27 33,600 150 65,765 0 0 0.00% 0
24.08.26 34,050 450 56,774 0 0 0.00% 0
24.08.23 33,600 450 63,084 0 0 0.00% 0
24.08.22 34,350 750 134,506 0 0 0.00% 0
24.08.21 34,500 150 83,244 0 0 0.00% 0
24.08.20 34,600 100 71,468 0 0 0.00% 0
24.08.19 35,150 550 114,587 0 0 0.00% 0
24.08.16 35,200 50 118,054 0 0 0.00% 0
24.08.14 34,450 750 88,820 0 0 0.00% 0
24.08.13 34,400 50 75,652 0 0 0.00% 0
24.08.12 33,400 1,000 79,807 0 0 0.00% 0
24.08.09 32,750 650 87,988 0 0 0.00% 0
24.08.08 32,850 100 125,393 0 0 0.00% 0
24.08.07 33,550 700 123,987 0 0 0.00% 0
24.08.06 32,750 800 193,434 0 0 0.00% 0
24.08.05 36,400 3,650 240,654 0 0 0.00% 0
24.08.02 37,450 1,050 82,198 0 0 0.00% 0
24.08.01 37,050 400 87,052 0 0 0.00% 0
24.07.31 36,700 350 99,358 0 0 0.00% 0
24.07.30 37,150 450 62,776 0 0 0.00% 0
24.07.29 36,650 500 129,196 0 0 0.00% 0
24.07.26 37,200 550 206,685 0 0 0.00% 0
24.07.25 38,250 1,050 106,759 0 0 0.00% 0
24.07.24 38,900 650 87,315 0 0 0.00% 0
24.07.23 38,650 250 81,293 0 0 0.00% 0
24.07.22 39,450 800 128,150 0 0 0.00% 0
24.07.19 39,550 100 92,914 0 0 0.00% 0
24.07.18 40,150 600 159,386 0 0 0.00% 0
24.07.17 41,150 1,000 110,337 0 0 0.00% 0
24.07.16 40,600 550 189,133 0 0 0.00% 0
24.07.15 40,600 0 98,400 0 0 0.00% 0
24.07.12 40,850 250 150,305 0 0 0.00% 0
24.07.11 41,150 300 193,791 0 0 0.00% 0
24.07.10 41,600 450 295,190 0 0 0.00% 0
24.07.09 42,100 500 216,177 0 0 0.00% 0
24.07.08 42,600 500 183,228 0 0 0.00% 0
24.07.05 44,100 1,500 264,234 0 0 0.00% 0
24.07.04 43,150 950 138,190 0 0 0.00% 0
24.07.03 44,150 1,000 220,956 0 0 0.00% 0
24.07.02 45,250 1,100 444,067 0 0 0.00% 0
24.07.01 44,600 650 212,510 0 0 0.00% 0
24.06.28 44,750 150 192,193 0 0 0.00% 0
24.06.27 45,200 450 307,649 0 0 0.00% 0
24.06.26 42,950 2,250 547,016 0 0 0.00% 0
24.06.25 41,850 1,100 840,994 0 0 0.00% 0
24.06.24 42,400 550 255,565 0 0 0.00% 0
24.06.21 43,200 800 290,822 0 0 0.00% 0
24.06.20 44,200 1,000 393,424 0 0 0.00% 0
24.06.19 45,000 800 459,842 0 0 0.00% 0
24.06.18 44,200 800 707,603 0 0 0.00% 0
24.06.17 41,900 2,300 1,138,469 0 0 0.00% 0
24.06.14 41,150 750 487,861 0 0 0.00% 0
24.06.13 41,600 450 374,881 0 0 0.00% 0
24.06.12 39,000 2,600 1,345,881 0 0 0.00% 0
24.06.11 38,700 300 238,290 0 0 0.00% 0
24.06.10 37,550 1,150 332,720 0 0 0.00% 0
24.06.07 36,800 750 192,849 0 0 0.00% 0
24.06.05 35,700 1,100 236,105 0 0 0.00% 0
24.06.04 36,000 300 98,543 0 0 0.00% 0
24.06.03 36,550 550 141,697 0 0 0.00% 0
24.05.31 36,250 300 180,405 0 0 0.00% 0
24.05.30 35,800 450 223,539 0 0 0.00% 0
24.05.29 34,600 1,200 256,031 0 0 0.00% 0
24.05.28 35,200 600 99,809 0 0 0.00% 0
24.05.27 33,800 1,400 201,625 0 0 0.00% 0
24.05.24 35,150 1,350 156,375 0 0 0.00% 0
24.05.23 35,200 50 163,554 0 0 0.00% 0
24.05.22 34,250 950 239,225 0 0 0.00% 0
24.05.21 34,350 100 118,223 0 0 0.00% 0
24.05.20 35,500 1,150 224,997 0 0 0.00% 0
24.05.17 32,750 2,750 782,662 0 0 0.00% 0
24.05.16 32,800 50 102,450 0 0 0.00% 0
24.05.14 33,000 200 46,151 0 0 0.00% 0
24.05.13 32,850 150 41,203 0 0 0.00% 0
24.05.10 32,400 450 41,725 0 0 0.00% 0
24.05.09 33,450 1,050 103,911 0 0 0.00% 0
24.05.08 33,200 250 41,953 0 0 0.00% 0
24.05.07 33,100 100 44,982 0 0 0.00% 0
24.05.03 33,550 450 75,433 0 0 0.00% 0
24.05.02 33,650 100 58,886 0 0 0.00% 0
24.04.30 34,150 500 104,551 0 0 0.00% 0
24.04.29 31,850 2,300 338,706 0 0 0.00% 0
24.04.26 31,850 0 45,178 0 0 0.00% 0
24.04.25 31,450 400 99,561 0 0 0.00% 0
24.04.24 30,900 550 66,871 0 0 0.00% 0
24.04.23 31,000 100 92,098 0 0 0.00% 0
24.04.22 29,800 1,200 91,411 0 0 0.00% 0
24.04.19 30,350 550 104,961 0 0 0.00% 0
24.04.18 30,000 350 64,975 0 0 0.00% 0
24.04.17 30,300 300 67,801 0 0 0.00% 0
24.04.16 31,400 1,100 79,093 0 0 0.00% 0
24.04.15 31,450 50 62,040 0 0 0.00% 0
24.04.12 31,900 450 48,616 0 0 0.00% 0
24.04.11 31,550 350 64,632 0 0 0.00% 0
24.04.09 31,350 200 56,922 0 0 0.00% 0
24.04.08 31,100 250 54,425 0 0 0.00% 0
24.04.05 31,300 200 83,621 0 0 0.00% 0
24.04.04 31,200 100 46,231 0 0 0.00% 0
24.04.03 31,650 450 72,013 0 0 0.00% 0
24.04.02 32,000 350 68,330 0 0 0.00% 0
24.04.01 31,200 800 65,775 0 0 0.00% 0
24.03.29 31,800 600 93,897 0 0 0.00% 0
24.03.28 32,650 850 137,258 0 0 0.00% 0
24.03.27 32,300 350 77,952 0 0 0.00% 0
24.03.26 32,050 250 54,756 0 0 0.00% 0
24.03.25 32,600 550 68,013 0 0 0.00% 0
24.03.22 33,250 650 116,598 0 0 0.00% 0
24.03.21 32,800 450 150,514 0 0 0.00% 0
24.03.20 32,150 650 75,036 0 0 0.00% 0
24.03.19 32,550 400 81,042 0 0 0.00% 0
24.03.18 32,700 150 63,637 0 0 0.00% 0
24.03.15 32,700 0 75,397 0 0 0.00% 0
24.03.14 31,900 800 135,379 0 0 0.00% 0
24.03.13 31,950 50 123,240 0 0 0.00% 0
24.03.12 32,100 150 94,845 0 0 0.00% 0
24.03.11 32,400 300 108,505 0 0 0.00% 0
24.03.08 32,450 50 130,193 0 0 0.00% 0
24.03.07 32,800 350 115,911 0 0 0.00% 0
24.03.06 32,750 50 90,607 0 0 0.00% 0
24.03.05 33,900 1,150 139,009 0 0 0.00% 0
24.03.04 33,750 150 103,451 0 0 0.00% 0
24.02.29 33,700 50 114,958 0 0 0.00% 0
24.02.28 33,250 450 87,398 0 0 0.00% 0
24.02.27 34,000 750 103,521 0 0 0.00% 0
24.02.26 33,600 400 145,200 0 0 0.00% 0
24.02.23 34,200 600 106,003 0 0 0.00% 0
24.02.22 33,650 550 150,323 0 0 0.00% 0
24.02.21 33,750 100 105,844 0 0 0.00% 0
24.02.20 34,550 800 125,421 0 0 0.00% 0
24.02.19 34,050 500 270,434 0 0 0.00% 0
24.02.16 33,750 300 173,880 0 0 0.00% 0
24.02.15 34,750 1,000 118,562 0 0 0.00% 0
24.02.14 34,300 450 120,970 0 0 0.00% 0
24.02.13 34,050 250 198,447 0 0 0.00% 0
24.02.08 34,500 450 152,639 0 0 0.00% 0
24.02.07 33,800 700 245,843 0 0 0.00% 0
24.02.06 36,000 2,200 413,769 0 0 0.00% 0
24.02.05 35,800 200 519,455 0 0 0.00% 0
24.02.02 33,750 2,050 555,738 0 0 0.00% 0
24.02.01 32,100 1,650 333,561 0 0 0.00% 0
24.01.31 31,350 750 160,276 0 0 0.00% 0
24.01.30 31,950 600 81,489 0 0 0.00% 0
24.01.29 31,450 500 74,110 0 0 0.00% 0
24.01.26 32,200 750 90,461 0 0 0.00% 0
24.01.25 31,150 1,050 111,712 0 0 0.00% 0
24.01.24 31,250 100 58,040 0 0 0.00% 0
24.01.23 30,800 450 98,023 0 0 0.00% 0
24.01.22 31,150 350 81,872 0 0 0.00% 0
24.01.19 31,000 150 68,392 0 0 0.00% 0
24.01.18 31,800 800 101,081 0 0 0.00% 0
24.01.17 32,700 900 54,709 0 0 0.00% 0
24.01.16 33,200 500 37,394 0 0 0.00% 0
24.01.15 32,900 300 50,683 0 0 0.00% 0
24.01.12 32,850 50 61,641 0 0 0.00% 0
24.01.11 32,800 50 90,261 0 0 0.00% 0
24.01.10 32,300 500 81,169 0 0 0.00% 0
24.01.09 32,800 500 131,990 0 0 0.00% 0
24.01.08 33,200 400 109,597 0 0 0.00% 0
24.01.05 33,450 250 81,797 0 0 0.00% 0
24.01.04 34,200 750 137,499 0 0 0.00% 0
24.01.03 35,650 1,450 106,063 0 0 0.00% 0
24.01.02 35,700 50 123,404 0 0 0.00% 0
23.12.28 34,650 1,050 171,487 0 0 0.00% 0
23.12.27 35,450 800 139,088 0 0 0.00% 0
23.12.26 35,500 50 135,558 0 0 0.00% 0
23.12.22 35,800 300 75,126 0 0 0.00% 0
23.12.21 35,600 200 299,510 0 0 0.00% 0
23.12.20 34,050 1,550 418,082 0 0 0.00% 0
23.12.19 33,850 200 179,168 0 0 0.00% 0
23.12.18 32,850 1,000 208,982 0 0 0.00% 0
23.12.15 30,700 2,150 613,423 0 0 0.00% 0
23.12.14 30,800 100 142,416 0 0 0.00% 0
23.12.13 31,300 500 46,262 0 0 0.00% 0
23.12.12 31,000 300 77,739 0 0 0.00% 0
23.12.11 30,950 50 33,226 0 0 0.00% 0
23.12.08 30,500 450 36,368 0 0 0.00% 0
23.12.07 30,500 0 37,107 0 0 0.00% 0
23.12.06 30,600 100 54,851 0 0 0.00% 0
23.12.05 30,850 250 77,580 0 0 0.00% 0
23.12.04 30,600 250 79,298 0 0 0.00% 0
23.12.01 32,550 1,950 264,961 0 0 0.00% 0
23.11.30 32,750 200 96,349 0 0 0.00% 0
23.11.29 32,800 50 75,272 0 0 0.00% 0
23.11.28 33,350 550 85,059 0 0 0.00% 0
23.11.27 33,250 100 89,238 0 0 0.00% 0
23.11.24 32,600 650 99,412 0 0 0.00% 0
23.11.23 32,550 50 90,242 0 0 0.00% 0
23.11.22 33,400 850 114,784 0 0 0.00% 0
23.11.21 32,600 800 88,846 0 0 0.00% 0
23.11.20 33,300 700 103,424 0 0 0.00% 0
23.11.17 33,400 100 99,366 0 0 0.00% 0
23.11.16 32,150 1,400 332,706 0 0 0.00% 0
23.11.15 30,050 2,100 399,801 0 0 0.00% 0
23.11.14 29,200 850 59,622 0 0 0.00% 0
23.11.13 29,250 50 64,139 0 0 0.00% 0
23.11.10 30,050 800 92,633 0 0 0.00% 0
23.11.09 29,800 250 56,628 0 0 0.00% 0
23.11.08 30,050 250 72,878 0 0 0.00% 0
23.11.07 31,350 1,300 161,661 0 0 0.00% 0
23.11.06 29,700 1,650 128,518 0 0 0.00% 0
23.11.03 30,050 350 118,760 0 0 0.00% 0
23.11.02 29,300 750 84,869 0 0 0.00% 0
23.11.01 29,700 400 81,171 0 0 0.00% 0
23.10.31 29,250 450 121,335 0 0 0.00% 0
23.10.30 30,150 900 102,633 0 0 0.00% 0
23.10.27 28,750 1,400 182,928 0 0 0.00% 0
23.10.26 29,100 350 119,993 0 0 0.00% 0
23.10.25 30,050 950 136,435 0 0 0.00% 0
23.10.24 30,150 100 97,589 0 0 0.00% 0
23.10.23 29,050 1,100 146,264 0 0 0.00% 0
23.10.20 29,900 850 172,981 0 0 0.00% 0
23.10.19 30,450 550 106,728 0 0 0.00% 0
23.10.18 29,900 550 151,988 0 0 0.00% 0
23.10.17 30,050 150 106,392 0 0 0.00% 0
23.10.16 30,450 400 165,833 0 0 0.00% 0
23.10.13 31,800 1,350 207,461 0 0 0.00% 0
23.10.12 31,300 500 77,079 0 0 0.00% 0
23.10.11 30,700 600 102,020 0 0 0.00% 0
23.10.10 31,300 600 99,039 0 0 0.00% 0
23.10.06 31,250 50 189,165 0 0 0.00% 0
23.10.05 31,000 250 70,288 0 0 0.00% 0
23.10.04 32,600 1,600 193,421 0 0 0.00% 0
23.09.27 32,450 150 42,302 0 0 0.00% 0
23.09.26 33,000 550 64,053 0 0 0.00% 0
23.09.25 32,600 400 87,327 0 0 0.00% 0
23.09.22 32,600 0 58,600 0 0 0.00% 0
23.09.21 33,850 1,250 168,795 0 0 0.00% 0
23.09.20 32,800 1,050 145,973 0 0 0.00% 0
23.09.19 33,750 950 205,784 0 0 0.00% 0
23.09.18 35,400 1,650 148,914 0 0 0.00% 0
23.09.15 34,500 900 226,558 0 0 0.00% 0
23.09.14 33,850 650 167,553 0 0 0.00% 0
23.09.13 33,650 200 169,349 0 0 0.00% 0
23.09.12 34,250 600 113,457 0 0 0.00% 0
23.09.11 34,500 250 90,238 0 0 0.00% 0
23.09.08 35,500 1,000 113,253 0 0 0.00% 0
23.09.07 36,550 1,050 147,529 0 0 0.00% 0
23.09.06 35,450 1,100 374,837 0 0 0.00% 0
23.09.05 35,050 400 138,406 0 0 0.00% 0
23.09.04 34,200 850 192,923 0 0 0.00% 0
23.09.01 35,800 1,600 206,362 0 0 0.00% 0
23.08.31 34,900 900 201,127 0 0 0.00% 0
23.08.30 35,000 100 170,407 0 0 0.00% 0
23.08.29 33,550 1,450 247,694 0 0 0.00% 0
23.08.28 33,200 350 261,195 0 0 0.00% 0
23.08.25 33,800 600 150,680 0 0 0.00% 0
23.08.24 34,750 950 229,862 0 0 0.00% 0
23.08.23 34,700 50 67,676 0 0 0.00% 0
23.08.22 34,100 600 141,980 0 0 0.00% 0
23.08.21 34,550 450 150,864 0 0 0.00% 0
23.08.18 32,650 1,900 497,023 0 0 0.00% 0
23.08.17 34,900 2,250 466,738 0 0 0.00% 0
23.08.16 34,550 350 727,546 0 0 0.00% 0
23.08.14 35,150 600 257,664 0 0 0.00% 0
23.08.11 34,200 950 226,346 0 0 0.00% 0
23.08.10 34,450 250 96,189 0 0 0.00% 0
23.08.09 34,000 450 121,142 0 0 0.00% 0
23.08.08 34,200 200 128,578 0 0 0.00% 0
23.08.07 35,600 1,400 519,016 0 0 0.00% 0
23.08.04 36,200 600 143,660 0 0 0.00% 0
23.08.03 36,200 0 348,479 0 0 0.00% 0
23.08.02 37,400 1,200 464,118 0 0 0.00% 0
23.08.01 37,550 150 141,922 0 0 0.00% 0
23.07.31 37,450 100 127,874 0 0 0.00% 0
23.07.28 37,150 300 188,808 0 0 0.00% 0
23.07.27 37,350 200 153,834 0 0 0.00% 0
23.07.26 39,000 1,700 194,026 0 0 0.00% 0
23.07.25 37,600 1,400 207,881 0 0 0.00% 0
23.07.24 38,800 1,200 171,265 0 0 0.00% 0
23.07.21 37,950 850 258,608 0 0 0.00% 0
23.07.20 38,600 650 166,752 0 0 0.00% 0
23.07.19 38,950 350 199,822 0 0 0.00% 0
23.07.18 38,750 200 251,005 0 0 0.00% 0
23.07.17 40,700 1,950 426,480 0 0 0.00% 0
23.07.14 40,300 400 218,430 0 0 0.00% 0
23.07.13 40,850 550 281,730 0 0 0.00% 0
23.07.12 40,950 100 334,745 0 0 0.00% 0
23.07.11 39,500 1,450 412,484 0 0 0.00% 0
23.07.10 40,600 1,100 461,493 0 0 0.00% 0
23.07.07 40,000 600 597,760 0 0 0.00% 0
23.07.06 37,750 2,250 1,663,222 0 0 0.00% 0
23.07.05 37,950 200 169,560 0 0 0.00% 0
23.07.04 36,700 1,250 392,808 0 0 0.00% 0
23.07.03 36,700 0 173,689 0 0 0.00% 0
23.06.30 36,250 450 281,475 0 0 0.00% 0
23.06.29 36,550 300 118,780 0 0 0.00% 0
23.06.28 36,500 50 238,235 0 0 0.00% 0
23.06.27 35,450 1,050 273,924 0 0 0.00% 0
23.06.26 34,350 1,100 224,742 0 0 0.00% 0
23.06.23 35,050 700 95,596 0 0 0.00% 0
23.06.22 35,450 400 151,730 0 0 0.00% 0
23.06.21 33,900 1,550 416,297 0 0 0.00% 0
23.06.20 33,950 50 167,944 0 0 0.00% 0
23.06.19 34,050 100 167,581 0 0 0.00% 0
23.06.16 33,950 100 158,536 0 0 0.00% 0
23.06.15 34,100 150 177,468 0 0 0.00% 0
23.06.14 34,700 600 208,458 0 0 0.00% 0
23.06.13 34,750 50 144,411 0 0 0.00% 0
23.06.12 35,300 550 254,172 0 0 0.00% 0
23.06.09 34,550 750 202,380 0 0 0.00% 0
23.06.08 34,850 300 212,767 0 0 0.00% 0
23.06.07 37,300 2,450 503,397 0 0 0.00% 0
23.06.05 36,000 1,300 290,931 0 0 0.00% 0
23.06.02 36,250 250 218,279 0 0 0.00% 0
23.06.01 36,050 200 183,850 0 0 0.00% 0
23.05.31 35,900 150 349,631 0 0 0.00% 0
23.05.30 35,750 150 274,571 0 0 0.00% 0
23.05.26 36,200 450 274,113 0 0 0.00% 0
23.05.25 37,150 950 250,779 0 0 0.00% 0
23.05.24 36,400 750 468,122 0 0 0.00% 0
23.05.23 36,700 300 304,150 0 0 0.00% 0
23.05.22 37,100 400 317,605 0 0 0.00% 0
23.05.19 38,500 1,400 564,402 0 0 0.00% 0
23.05.18 38,700 200 474,679 0 0 0.00% 0
23.05.17 37,500 1,200 814,251 0 0 0.00% 0
23.05.16 32,550 4,950 3,217,427 0 0 0.00% 0
23.05.15 32,700 150 182,816 0 0 0.00% 0
23.05.12 32,200 500 341,697 0 0 0.00% 0
23.05.11 32,050 150 261,195 0 0 0.00% 0
23.05.10 30,900 1,150 284,438 0 0 0.00% 0
23.05.09 30,700 200 154,107 0 0 0.00% 0
23.05.08 30,550 150 137,809 0 0 0.00% 0
23.05.04 30,000 550 117,976 0 0 0.00% 0
23.05.03 31,200 1,200 368,896 0 0 0.00% 0
23.05.02 31,000 200 153,064 0 0 0.00% 0
23.04.28 31,300 300 141,609 0 0 0.00% 0
23.04.27 31,650 350 214,147 0 0 0.00% 0
23.04.26 32,650 1,000 536,013 0 0 0.00% 0
23.04.25 32,100 550 356,619 0 0 0.00% 0
23.04.24 31,300 800 202,300 0 0 0.00% 0
23.04.21 31,650 350 189,810 0 0 0.00% 0
23.04.20 33,000 1,250 179,831 0 0 0.00% 0
23.04.19 32,350 650 317,053 0 0 0.00% 0
23.04.18 32,400 50 453,613 0 0 0.00% 0
23.04.17 32,100 300 262,203 0 0 0.00% 0
23.04.14 33,150 1,200 427,686 0 0 0.00% 0
23.04.13 32,450 700 599,538 0 0 0.00% 0
23.04.12 31,850 600 1,042,548 0 0 0.00% 0
23.04.11 30,150 1,700 993,853 0 0 0.00% 0
23.04.10 30,400 250 305,151 0 0 0.00% 0
23.04.07 30,300 100 239,647 0 0 0.00% 0
23.04.06 30,800 500 665,438 0 0 0.00% 0
23.04.05 28,150 2,650 1,686,324 0 0 0.00% 0
23.04.04 28,300 150 291,613 0 0 0.00% 0
23.04.03 27,900 400 393,985 0 0 0.00% 0
23.03.31 28,450 550 329,626 0 0 0.00% 0
23.03.30 26,900 1,550 791,314 0 0 0.00% 0
23.03.29 26,350 550 174,690 0 0 0.00% 0
23.03.28 26,350 0 98,346 0 0 0.00% 0
23.03.27 26,000 350 95,311 0 0 0.00% 0
23.03.24 26,100 100 166,026 0 0 0.00% 0
23.03.23 26,000 100 186,084 0 0 0.00% 0
23.03.22 24,800 1,200 185,127 0 0 0.00% 0
23.03.21 24,800 0 104,129 0 0 0.00% 0
23.03.20 25,650 850 184,769 0 0 0.00% 0
23.03.17 25,500 150 131,670 0 0 0.00% 0
23.03.16 26,150 650 101,419 0 0 0.00% 0
23.03.15 25,000 1,150 214,205 0 0 0.00% 0
23.03.14 26,750 1,750 234,519 0 0 0.00% 0
23.03.13 27,200 450 160,773 0 0 0.00% 0
23.03.10 28,100 900 177,619 0 0 0.00% 0
23.03.09 27,350 750 701,834 0 0 0.00% 0
23.03.08 27,100 250 116,819 0 0 0.00% 0
23.03.07 27,500 400 156,444 0 0 0.00% 0
23.03.06 27,600 100 113,110 0 0 0.00% 0
23.03.03 27,550 50 188,725 0 0 0.00% 0
23.03.02 27,300 250 175,212 0 0 0.00% 0
23.02.28 26,650 650 230,598 0 0 0.00% 0
23.02.27 27,000 350 96,424 0 0 0.00% 0
23.02.24 27,450 450 139,058 0 0 0.00% 0
23.02.23 26,250 1,200 274,400 0 0 0.00% 0
23.02.22 26,900 650 97,918 0 0 0.00% 0
23.02.21 26,350 550 141,444 0 0 0.00% 0
23.02.20 26,900 550 258,881 0 0 0.00% 0
23.02.17 27,150 250 99,355 0 0 0.00% 0
23.02.16 26,450 700 184,452 0 0 0.00% 0
23.02.15 27,400 950 230,188 0 0 0.00% 0
23.02.14 26,250 1,150 402,159 0 0 0.00% 0
23.02.13 26,550 300 97,812 0 0 0.00% 0
23.02.10 26,750 200 86,212 0 0 0.00% 0
23.02.09 26,650 100 118,992 0 0 0.00% 0
23.02.08 26,500 150 147,173 0 0 0.00% 0
23.02.06 26,900 750 168,989 0 0 0.00% 0
23.02.03 26,200 700 308,178 0 0 0.00% 0
23.02.02 26,300 100 154,474 0 0 0.00% 0
23.02.01 25,650 650 243,225 0 0 0.00% 0
23.01.31 25,350 300 247,903 0 0 0.00% 0
23.01.30 26,100 750 233,833 0 0 0.00% 0
23.01.27 27,050 950 306,185 0 0 0.00% 0
23.01.25 24,900 550 142,210 0 0 0.00% 0
23.01.20 24,900 700 101,982 0 0 0.00% 0
23.01.19 24,200 850 200,622 0 0 0.00% 0
23.01.18 25,050 150 132,004 0 0 0.00% 0
23.01.17 24,900 350 124,568 0 0 0.00% 0
23.01.16 25,250 350 151,620 0 0 0.00% 0
23.01.13 25,600 450 227,743 0 0 0.00% 0
23.01.12 26,050 1,000 252,169 0 0 0.00% 0
23.01.11 25,050 50 90,094 0 0 0.00% 0
23.01.10 25,000 250 117,568 0 0 0.00% 0
23.01.09 25,250 450 238,878 0 0 0.00% 0
23.01.06 24,800 1,600 351,736 0 0 0.00% 0
23.01.05 23,200 150 105,645 0 0 0.00% 0
23.01.04 23,350 400 144,538 0 0 0.00% 0
23.01.03 23,750 0 234,680 0 0 0.00% 0
23.01.02 23,750 800 290,190 0 0 0.00% 0
22.12.29 22,950 550 133,051 0 0 0.00% 0
22.12.28 23,500 650 118,379 0 0 0.00% 0
22.12.27 24,150 50 115,736 0 0 0.00% 0
22.12.26 24,100 400 87,735 0 0 0.00% 0
22.12.23 23,700 750 134,628 0 0 0.00% 0
22.12.22 24,450 950 228,000 0 0 0.00% 0
22.12.21 23,500 550 190,237 0 0 0.00% 0
22.12.20 24,050 350 209,769 0 0 0.00% 0
22.12.19 24,400 500 301,705 0 0 0.00% 0
22.12.16 24,900 50 155,793 0 0 0.00% 0
22.12.15 24,950 450 139,527 0 0 0.00% 0
22.12.14 25,400 550 159,842 0 0 0.00% 0
22.12.13 24,850 700 268,678 0 0 0.00% 0
22.12.12 25,550 350 179,425 0 0 0.00% 0
22.12.09 25,900 0 117,225 0 0 0.00% 0
22.12.08 25,900 400 215,636 0 0 0.00% 0
22.12.07 26,300 400 133,000 0 0 0.00% 0
22.12.06 26,700 100 193,701 0 0 0.00% 0
22.12.05 26,600 1,100 418,128 0 0 0.00% 0
22.12.02 27,700 200 259,951 0 0 0.00% 0
22.12.01 27,900 0 183,527 0 0 0.00% 0
22.11.30 27,900 100 111,578 0 0 0.00% 0
22.11.29 28,000 350 130,218 0 0 0.00% 0
22.11.28 27,650 700 155,706 0 0 0.00% 0
22.11.25 28,350 100 154,287 0 0 0.00% 0
22.11.24 28,450 350 262,048 0 0 0.00% 0
22.11.23 28,100 450 157,519 0 0 0.00% 0
22.11.22 27,650 150 138,408 0 0 0.00% 0
22.11.21 27,500 150 282,732 0 0 0.00% 0
22.11.18 27,650 450 315,005 0 0 0.00% 0
22.11.17 28,100 50 296,606 0 0 0.00% 0
22.11.16 28,050 850 763,383 0 0 0.00% 0
22.11.15 28,900 3,950 1,380,431 0 0 0.00% 0
22.11.14 32,850 250 185,786 0 0 0.00% 0
22.11.11 32,600 1,100 214,094 0 0 0.00% 0
22.11.10 31,500 700 172,945 0 0 0.00% 0
22.11.09 32,200 50 154,158 0 0 0.00% 0
22.11.08 32,150 150 119,591 0 0 0.00% 0
22.11.07 32,300 650 173,550 0 0 0.00% 0
22.11.04 31,650 200 95,612 0 0 0.00% 0
22.11.03 31,850 50 135,044 0 0 0.00% 0
22.11.02 31,800 850 222,514 0 0 0.00% 0
22.11.01 30,950 200 170,278 0 0 0.00% 0
22.10.31 30,750 1,100 210,934 0 0 0.00% 0
22.10.28 31,850 2,300 396,595 0 0 0.00% 0
22.10.27 29,550 650 81,329 0 0 0.00% 0
22.10.26 28,900 950 143,721 0 0 0.00% 0
22.10.25 29,850 1,000 165,335 0 0 0.00% 0
22.10.24 28,850 100 161,302 0 0 0.00% 0
22.10.21 28,950 400 145,552 0 0 0.00% 0
22.10.20 29,350 1,250 203,374 0 0 0.00% 0
22.10.19 30,600 450 433,807 0 0 0.00% 0
22.10.18 30,150 2,300 459,707 0 0 0.00% 0
22.10.17 27,850 200 211,167 0 0 0.00% 0
22.10.14 28,050 150 340,614 0 0 0.00% 0
22.10.13 27,900 500 204,563 0 0 0.00% 0
22.10.12 28,400 300 161,137 0 0 0.00% 0
22.10.11 28,100 2,000 326,001 0 0 0.00% 0
22.10.07 30,100 1,800 314,600 0 0 0.00% 0
22.10.06 31,900 0 475,601 0 0 0.00% 0
22.10.05 31,900 1,050 188,005 0 0 0.00% 0
22.10.04 32,950 650 109,134 0 0 0.00% 0
22.09.30 32,300 700 168,081 0 0 0.00% 0
22.09.29 33,000 100 136,989 0 0 0.00% 0
22.09.28 33,100 1,350 170,993 0 0 0.00% 0
22.09.27 34,450 500 184,285 0 0 0.00% 0
22.09.26 33,950 1,650 211,019 0 0 0.00% 0
22.09.23 35,600 1,450 191,438 0 0 0.00% 0
22.09.22 37,050 250 100,598 0 0 0.00% 0
22.09.21 37,300 1,400 280,993 0 0 0.00% 0
22.09.20 38,700 100 168,091 0 0 0.00% 0
22.09.19 38,600 350 212,991 0 0 0.00% 0
22.09.16 38,950 550 140,651 0 0 0.00% 0
22.09.15 39,500 100 272,110 0 0 0.00% 0
22.09.14 39,600 250 153,360 0 0 0.00% 0
22.09.13 39,350 650 224,125 0 0 0.00% 0
22.09.08 40,000 500 219,767 0 0 0.00% 0
22.09.07 39,500 200 205,154 0 0 0.00% 0
22.09.06 39,300 300 152,296 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:34 더보기 >