제주은행

(006220)    I    코스피 금융업 11.21 15:32
8,150 전일 8,180 고가 8,240 상한가 10,590 거래량
(주)
38,010
30 -0.37% 시가 8,240 저가 8,070 하한가 5,710 거래대금
(백만)
308
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 8,180 30 38,010 13,864 171,772 0.53% 31,957,002
24.11.20 8,110 70 54,995 -2,051 157,908 0.49% 31,970,866
24.11.19 8,090 20 34,843 15,439 159,959 0.50% 31,968,815
24.11.18 7,960 130 74,052 11,943 144,520 0.45% 31,984,254
24.11.15 7,930 30 66,946 23,395 132,577 0.41% 31,996,197
24.11.14 7,810 150 86,435 -14,121 109,182 0.34% 32,019,592
24.11.13 8,010 200 91,565 13,213 123,303 0.38% 32,005,471
24.11.12 8,170 160 125,423 -35,027 110,090 0.34% 32,018,684
24.11.11 8,430 260 187,002 23,624 145,117 0.45% 31,983,657
24.11.08 8,530 100 120,882 -37,186 121,493 0.38% 32,007,281
24.11.07 8,450 80 294,963 158,679 158,679 0.49% 31,970,095
24.11.06 8,460 10 145,482 0 0 0.00% 0
24.11.05 8,450 10 51,841 0 0 0.00% 0
24.11.04 8,340 110 62,188 0 0 0.00% 0
24.11.01 8,330 10 59,380 0 0 0.00% 0
24.10.31 8,220 110 73,527 0 0 0.00% 0
24.10.30 8,430 210 88,432 0 0 0.00% 0
24.10.29 8,240 190 127,651 0 0 0.00% 0
24.10.28 8,200 40 51,587 0 0 0.00% 0
24.10.25 8,100 100 152,309 0 0 0.00% 0
24.10.24 8,260 160 84,017 0 0 0.00% 0
24.10.23 8,210 50 66,271 0 0 0.00% 0
24.10.22 8,240 30 110,414 0 0 0.00% 0
24.10.21 8,370 130 112,478 0 0 0.00% 0
24.10.18 8,420 50 91,304 0 0 0.00% 0
24.10.17 8,540 120 116,773 0 0 0.00% 0
24.10.16 8,760 220 132,525 0 0 0.00% 0
24.10.15 8,860 100 68,821 0 0 0.00% 0
24.10.14 8,610 250 148,689 0 0 0.00% 0
24.10.11 8,690 80 57,302 0 0 0.00% 0
24.10.10 8,710 20 62,942 0 0 0.00% 0
24.10.08 8,870 160 89,998 0 0 0.00% 0
24.10.07 8,670 200 90,620 0 0 0.00% 0
24.10.04 8,740 70 44,690 0 0 0.00% 0
24.10.02 8,920 180 79,526 0 0 0.00% 0
24.09.30 9,060 140 94,254 0 0 0.00% 0
24.09.27 9,050 10 97,133 0 0 0.00% 0
24.09.26 8,880 170 172,186 0 0 0.00% 0
24.09.25 8,860 20 103,342 0 0 0.00% 0
24.09.24 8,750 110 93,875 0 0 0.00% 0
24.09.23 8,850 100 112,238 0 0 0.00% 0
24.09.20 8,730 120 129,336 0 0 0.00% 0
24.09.19 8,730 0 109,116 0 0 0.00% 0
24.09.13 8,640 90 134,899 0 0 0.00% 0
24.09.12 8,520 120 141,480 0 0 0.00% 0
24.09.11 8,460 60 157,875 0 0 0.00% 0
24.09.10 8,590 130 131,292 0 0 0.00% 0
24.09.09 8,540 50 200,423 0 0 0.00% 0
24.09.06 8,880 340 414,152 0 0 0.00% 0
24.09.05 8,700 180 1,336,420 0 0 0.00% 0
24.09.04 9,230 530 2,031,777 0 0 0.00% 0
24.09.03 9,220 10 102,629 0 0 0.00% 0
24.09.02 9,210 10 47,459 0 0 0.00% 0
24.08.30 9,110 100 64,800 0 0 0.00% 0
24.08.29 9,120 10 70,930 0 0 0.00% 0
24.08.28 9,360 240 138,316 0 0 0.00% 0
24.08.27 9,300 60 63,232 0 0 0.00% 0
24.08.26 9,500 200 121,720 0 0 0.00% 0
24.08.23 9,430 70 110,402 0 0 0.00% 0
24.08.22 9,530 100 84,018 0 0 0.00% 0
24.08.21 9,650 120 199,082 0 0 0.00% 0
24.08.20 9,320 330 216,365 0 0 0.00% 0
24.08.19 9,410 90 161,141 0 0 0.00% 0
24.08.16 9,400 10 126,262 0 0 0.00% 0
24.08.14 9,320 80 116,144 0 0 0.00% 0
24.08.13 9,350 30 97,645 0 0 0.00% 0
24.08.12 9,240 110 105,880 0 0 0.00% 0
24.08.09 9,120 120 108,599 0 0 0.00% 0
24.08.08 9,170 50 169,693 0 0 0.00% 0
24.08.07 9,150 20 144,754 0 0 0.00% 0
24.08.06 8,810 340 403,393 0 0 0.00% 0
24.08.05 9,800 990 393,079 0 0 0.00% 0
24.08.02 10,140 340 517,105 0 0 0.00% 0
24.08.01 10,090 50 119,819 0 0 0.00% 0
24.07.31 9,890 200 186,357 0 0 0.00% 0
24.07.30 10,100 210 184,997 0 0 0.00% 0
24.07.29 9,870 230 343,038 0 0 0.00% 0
24.07.26 10,310 440 551,820 0 0 0.00% 0
24.07.25 10,370 60 1,422,057 0 0 0.00% 0
24.07.24 10,430 60 140,710 0 0 0.00% 0
24.07.23 10,420 10 198,627 0 0 0.00% 0
24.07.22 10,920 500 363,139 0 0 0.00% 0
24.07.19 11,020 100 299,798 0 0 0.00% 0
24.07.18 11,120 100 586,613 0 0 0.00% 0
24.07.17 11,070 50 257,429 0 0 0.00% 0
24.07.16 11,020 50 434,455 0 0 0.00% 0
24.07.15 11,300 280 435,705 0 0 0.00% 0
24.07.12 11,500 200 953,917 0 0 0.00% 0
24.07.11 11,390 110 464,346 0 0 0.00% 0
24.07.10 11,420 30 267,428 0 0 0.00% 0
24.07.09 11,380 40 271,919 0 0 0.00% 0
24.07.08 11,640 260 433,050 0 0 0.00% 0
24.07.05 11,720 80 605,164 0 0 0.00% 0
24.07.04 11,620 100 1,061,059 0 0 0.00% 0
24.07.03 11,710 90 3,848,529 0 0 0.00% 0
24.07.02 11,130 580 7,363,582 0 0 0.00% 0
24.07.01 11,110 20 120,508 0 0 0.00% 0
24.06.28 11,110 0 109,676 0 0 0.00% 0
24.06.27 11,060 50 183,525 0 0 0.00% 0
24.06.26 11,120 60 137,072 0 0 0.00% 0
24.06.25 11,160 40 272,458 0 0 0.00% 0
24.06.24 11,130 30 996,404 0 0 0.00% 0
24.06.21 11,200 70 268,444 0 0 0.00% 0
24.06.20 11,180 20 135,661 0 0 0.00% 0
24.06.19 11,250 70 154,440 0 0 0.00% 0
24.06.18 11,130 120 308,964 0 0 0.00% 0
24.06.17 11,350 220 483,735 0 0 0.00% 0
24.06.14 12,030 680 740,610 0 0 0.00% 0
24.06.13 12,120 90 350,761 0 0 0.00% 0
24.06.12 12,080 40 303,564 0 0 0.00% 0
24.06.11 12,070 10 273,300 0 0 0.00% 0
24.06.10 12,080 10 408,110 0 0 0.00% 0
24.06.07 12,180 100 373,277 0 0 0.00% 0
24.06.05 12,140 40 401,490 0 0 0.00% 0
24.06.04 12,450 310 899,395 0 0 0.00% 0
24.06.03 13,100 650 1,181,509 0 0 0.00% 0
24.05.31 13,660 560 3,651,121 0 0 0.00% 0
24.05.30 12,350 1,310 17,760,445 0 0 0.00% 0
24.05.29 12,010 340 665,950 0 0 0.00% 0
24.05.28 12,100 90 264,454 0 0 0.00% 0
24.05.27 12,450 350 356,783 0 0 0.00% 0
24.05.24 12,320 130 533,544 0 0 0.00% 0
24.05.23 12,270 50 654,522 0 0 0.00% 0
24.05.22 12,610 340 496,639 0 0 0.00% 0
24.05.21 12,610 0 358,480 0 0 0.00% 0
24.05.20 12,940 330 453,759 0 0 0.00% 0
24.05.17 12,980 40 375,198 0 0 0.00% 0
24.05.16 13,210 230 534,322 0 0 0.00% 0
24.05.14 13,290 80 421,500 0 0 0.00% 0
24.05.13 13,280 10 1,222,412 0 0 0.00% 0
24.05.10 13,930 650 878,155 0 0 0.00% 0
24.05.09 13,620 310 818,054 0 0 0.00% 0
24.05.08 13,510 110 1,726,255 0 0 0.00% 0
24.05.07 13,650 140 781,829 0 0 0.00% 0
24.05.03 13,790 140 1,228,384 0 0 0.00% 0
24.05.02 14,910 1,120 1,862,132 0 0 0.00% 0
24.04.30 14,860 50 1,662,455 0 0 0.00% 0
24.04.29 15,050 190 1,201,151 0 0 0.00% 0
24.04.26 15,810 760 2,811,139 0 0 0.00% 0
24.04.25 14,960 850 7,442,977 0 0 0.00% 0
24.04.24 15,080 120 2,516,219 0 0 0.00% 0
24.04.23 15,310 230 4,812,287 0 0 0.00% 0
24.04.22 14,910 400 13,947,044 0 0 0.00% 0
24.04.19 14,750 160 24,885,015 0 0 0.00% 0
24.04.18 15,420 670 4,688,123 0 0 0.00% 0
24.04.17 14,770 650 23,180,904 0 0 0.00% 0
24.04.16 12,590 2,180 39,431,074 0 0 0.00% 0
24.04.15 12,590 0 2,255,506 0 0 0.00% 0
24.04.12 12,620 30 1,122,449 0 0 0.00% 0
24.04.11 12,890 270 3,708,178 0 0 0.00% 0
24.04.09 12,540 350 4,021,084 0 0 0.00% 0
24.04.08 12,300 240 1,819,679 0 0 0.00% 0
24.04.05 12,440 140 2,249,981 0 0 0.00% 0
24.04.04 12,370 70 929,932 0 0 0.00% 0
24.04.03 12,240 130 4,700,906 0 0 0.00% 0
24.04.02 12,130 110 2,994,655 0 0 0.00% 0
24.04.01 12,400 270 574,998 0 0 0.00% 0
24.03.29 12,400 0 1,145,653 0 0 0.00% 0
24.03.28 12,530 130 1,101,811 0 0 0.00% 0
24.03.27 12,590 60 6,994,513 0 0 0.00% 0
24.03.26 12,470 120 1,202,642 0 0 0.00% 0
24.03.25 12,500 30 683,480 0 0 0.00% 0
24.03.22 12,670 170 1,235,144 0 0 0.00% 0
24.03.21 12,700 30 1,423,090 0 0 0.00% 0
24.03.20 12,810 110 2,511,724 0 0 0.00% 0
24.03.19 12,160 650 15,099,683 0 0 0.00% 0
24.03.18 12,400 240 816,162 0 0 0.00% 0
24.03.15 13,800 1,400 3,928,720 0 0 0.00% 0
24.03.14 14,460 660 9,081,493 0 0 0.00% 0
24.03.13 11,680 2,780 21,140,760 0 0 0.00% 0
24.03.12 11,890 210 514,638 0 0 0.00% 0
24.03.11 12,030 140 1,172,530 0 0 0.00% 0
24.03.08 12,360 330 1,139,288 0 0 0.00% 0
24.03.07 12,400 40 2,643,456 0 0 0.00% 0
24.03.06 12,100 300 3,009,909 0 0 0.00% 0
24.03.05 12,100 0 2,876,554 0 0 0.00% 0
24.03.04 12,090 10 1,283,261 0 0 0.00% 0
24.02.29 11,920 170 2,956,521 0 0 0.00% 0
24.02.28 11,150 770 3,798,539 0 0 0.00% 0
24.02.27 11,710 560 1,536,493 0 0 0.00% 0
24.02.26 12,310 600 1,282,119 0 0 0.00% 0
24.02.23 12,800 490 2,808,890 0 0 0.00% 0
24.02.22 13,140 340 1,982,622 0 0 0.00% 0
24.02.21 13,940 800 3,316,280 0 0 0.00% 0
24.02.20 15,240 1,300 9,638,191 0 0 0.00% 0
24.02.19 11,730 3,510 15,923,011 0 0 0.00% 0
24.02.16 11,480 250 1,186,783 0 0 0.00% 0
24.02.15 12,500 1,020 1,827,520 0 0 0.00% 0
24.02.14 12,700 200 7,169,637 0 0 0.00% 0
24.02.13 12,650 50 3,665,463 0 0 0.00% 0
24.02.08 12,700 50 4,724,489 0 0 0.00% 0
24.02.07 13,510 810 910,866 0 0 0.00% 0
24.02.06 13,380 130 847,661 0 0 0.00% 0
24.02.05 13,620 240 1,199,679 0 0 0.00% 0
24.02.02 13,230 390 14,193,687 0 0 0.00% 0
24.02.01 12,810 420 35,419,552 0 0 0.00% 0
24.01.31 9,860 2,950 40,794,361 0 0 0.00% 0
24.01.30 9,110 750 23,765,193 0 0 0.00% 0
24.01.29 8,900 210 11,719,429 0 0 0.00% 0
24.01.26 9,180 280 1,469,469 0 0 0.00% 0
24.01.25 9,000 180 10,344,764 0 0 0.00% 0
24.01.24 7,490 1,510 10,192,492 0 0 0.00% 0
24.01.23 7,410 80 128,754 0 0 0.00% 0
24.01.22 7,510 100 187,794 0 0 0.00% 0
24.01.19 7,550 40 146,641 0 0 0.00% 0
24.01.18 7,560 10 89,443 0 0 0.00% 0
24.01.17 7,680 120 141,813 0 0 0.00% 0
24.01.16 7,770 90 89,603 0 0 0.00% 0
24.01.15 7,790 20 157,910 0 0 0.00% 0
24.01.12 7,920 130 203,084 0 0 0.00% 0
24.01.11 7,900 20 114,528 0 0 0.00% 0
24.01.10 8,020 120 120,448 0 0 0.00% 0
24.01.09 7,960 60 125,203 0 0 0.00% 0
24.01.08 7,910 50 92,673 0 0 0.00% 0
24.01.05 7,960 50 148,240 0 0 0.00% 0
24.01.04 8,140 180 188,698 0 0 0.00% 0
24.01.03 8,040 100 188,286 0 0 0.00% 0
24.01.02 8,110 70 104,801 0 0 0.00% 0
23.12.28 7,930 180 173,169 0 0 0.00% 0
23.12.27 7,930 0 174,660 0 0 0.00% 0
23.12.26 8,040 110 179,407 0 0 0.00% 0
23.12.22 8,040 0 129,688 0 0 0.00% 0
23.12.21 8,100 60 122,909 0 0 0.00% 0
23.12.20 8,060 40 137,884 0 0 0.00% 0
23.12.19 8,110 50 131,448 0 0 0.00% 0
23.12.18 8,050 60 141,612 0 0 0.00% 0
23.12.15 7,830 220 259,520 0 0 0.00% 0
23.12.14 8,000 170 307,834 0 0 0.00% 0
23.12.13 8,070 70 197,898 0 0 0.00% 0
23.12.12 8,110 40 137,230 0 0 0.00% 0
23.12.11 8,110 0 157,336 0 0 0.00% 0
23.12.08 8,070 40 107,783 0 0 0.00% 0
23.12.07 8,160 90 111,557 0 0 0.00% 0
23.12.06 8,040 120 139,239 0 0 0.00% 0
23.12.05 8,230 190 237,395 0 0 0.00% 0
23.12.04 8,080 150 512,316 0 0 0.00% 0
23.12.01 8,120 40 149,631 0 0 0.00% 0
23.11.30 8,080 40 185,640 0 0 0.00% 0
23.11.29 8,180 100 190,802 0 0 0.00% 0
23.11.28 8,110 70 186,909 0 0 0.00% 0
23.11.27 8,380 270 338,444 0 0 0.00% 0
23.11.24 8,410 30 143,820 0 0 0.00% 0
23.11.23 8,450 40 195,430 0 0 0.00% 0
23.11.22 8,410 40 299,716 0 0 0.00% 0
23.11.21 8,410 0 215,451 0 0 0.00% 0
23.11.20 8,300 110 240,085 0 0 0.00% 0
23.11.17 8,620 320 521,548 0 0 0.00% 0
23.11.16 8,850 200 395,310 0 0 0.00% 0
23.11.15 8,570 280 649,039 0 0 0.00% 0
23.11.14 8,570 0 450,170 0 0 0.00% 0
23.11.13 8,870 300 938,171 0 0 0.00% 0
23.11.10 8,730 140 4,914,628 0 0 0.00% 0
23.11.09 8,510 220 1,430,495 0 0 0.00% 0
23.11.08 8,810 300 838,404 0 0 0.00% 0
23.11.07 9,260 450 1,579,523 0 0 0.00% 0
23.11.06 9,390 130 1,370,986 0 0 0.00% 0
23.11.03 9,970 580 1,914,422 0 0 0.00% 0
23.11.02 10,840 870 2,807,112 0 0 0.00% 0
23.11.01 11,100 260 2,780,240 0 0 0.00% 0
23.10.31 10,820 280 11,004,132 0 0 0.00% 0
23.10.30 10,700 120 3,166,204 0 0 0.00% 0
23.10.27 11,020 320 7,516,171 0 0 0.00% 0
23.10.26 10,600 420 18,632,799 0 0 0.00% 0
23.10.25 10,050 550 7,596,032 0 0 0.00% 0
23.10.24 9,730 320 19,088,800 0 0 0.00% 0
23.10.23 10,380 650 6,209,210 0 0 0.00% 0
23.10.20 10,530 150 19,761,698 0 0 0.00% 0
23.10.19 8,100 2,430 13,069,430 0 0 0.00% 0
23.10.18 7,460 640 3,121,533 0 0 0.00% 0
23.10.17 7,250 210 151,705 0 0 0.00% 0
23.10.16 7,420 170 79,659 0 0 0.00% 0
23.10.13 7,510 90 93,387 0 0 0.00% 0
23.10.12 7,420 90 57,884 0 0 0.00% 0
23.10.11 7,310 110 107,799 0 0 0.00% 0
23.10.10 7,400 90 99,253 0 0 0.00% 0
23.10.06 7,340 60 76,822 0 0 0.00% 0
23.10.05 7,380 40 121,094 0 0 0.00% 0
23.10.04 7,820 440 181,434 0 0 0.00% 0
23.09.27 7,610 210 135,976 0 0 0.00% 0
23.09.26 7,770 160 120,336 0 0 0.00% 0
23.09.25 8,140 370 196,103 0 0 0.00% 0
23.09.22 8,060 80 342,414 0 0 0.00% 0
23.09.21 8,290 230 215,550 0 0 0.00% 0
23.09.20 8,400 110 134,987 0 0 0.00% 0
23.09.19 8,480 80 170,850 0 0 0.00% 0
23.09.18 8,610 130 83,531 0 0 0.00% 0
23.09.15 8,650 40 207,880 0 0 0.00% 0
23.09.14 8,370 280 165,021 0 0 0.00% 0
23.09.13 8,610 240 159,040 0 0 0.00% 0
23.09.12 8,670 60 158,149 0 0 0.00% 0
23.09.11 8,670 0 81,809 0 0 0.00% 0
23.09.08 8,650 20 89,423 0 0 0.00% 0
23.09.07 8,770 120 132,106 0 0 0.00% 0
23.09.06 8,920 150 110,187 0 0 0.00% 0
23.09.05 8,960 40 98,017 0 0 0.00% 0
23.09.04 8,980 20 60,453 0 0 0.00% 0
23.09.01 9,050 70 103,471 0 0 0.00% 0
23.08.31 9,080 30 130,380 0 0 0.00% 0
23.08.30 9,050 30 94,567 0 0 0.00% 0
23.08.29 9,010 40 175,200 0 0 0.00% 0
23.08.28 9,050 40 195,082 0 0 0.00% 0
23.08.25 8,680 370 503,729 0 0 0.00% 0
23.08.24 8,570 110 86,248 0 0 0.00% 0
23.08.23 8,600 30 85,862 0 0 0.00% 0
23.08.22 8,780 180 174,251 0 0 0.00% 0
23.08.21 8,760 20 143,673 0 0 0.00% 0
23.08.18 9,030 270 185,516 0 0 0.00% 0
23.08.17 8,880 150 168,824 0 0 0.00% 0
23.08.16 9,160 280 188,120 0 0 0.00% 0
23.08.14 9,370 210 185,081 0 0 0.00% 0
23.08.11 9,400 30 124,668 0 0 0.00% 0
23.08.10 9,400 0 134,919 0 0 0.00% 0
23.08.09 9,380 20 140,480 0 0 0.00% 0
23.08.08 9,550 170 209,532 0 0 0.00% 0
23.08.07 9,780 230 172,474 0 0 0.00% 0
23.08.04 9,680 100 200,281 0 0 0.00% 0
23.08.03 9,870 190 216,567 0 0 0.00% 0
23.08.02 10,260 390 328,858 0 0 0.00% 0
23.08.01 9,970 290 421,738 0 0 0.00% 0
23.07.31 9,940 30 258,746 0 0 0.00% 0
23.07.28 9,840 100 328,233 0 0 0.00% 0
23.07.27 9,460 380 489,801 0 0 0.00% 0
23.07.26 10,100 660 767,939 0 0 0.00% 0
23.07.25 10,370 270 402,353 0 0 0.00% 0
23.07.24 10,770 400 436,210 0 0 0.00% 0
23.07.21 10,930 160 302,868 0 0 0.00% 0
23.07.20 10,910 20 290,343 0 0 0.00% 0
23.07.19 10,690 220 766,230 0 0 0.00% 0
23.07.18 11,080 390 606,737 0 0 0.00% 0
23.07.17 11,270 190 1,308,127 0 0 0.00% 0
23.07.14 11,830 560 922,989 0 0 0.00% 0
23.07.13 12,100 270 892,674 0 0 0.00% 0
23.07.12 13,580 1,480 1,888,310 0 0 0.00% 0
23.07.11 13,850 270 625,580 0 0 0.00% 0
23.07.10 14,590 740 645,917 0 0 0.00% 0
23.07.07 14,370 220 1,102,538 0 0 0.00% 0
23.07.06 14,600 230 1,170,481 0 0 0.00% 0
23.07.05 14,240 360 3,054,428 0 0 0.00% 0
23.07.04 13,510 730 3,785,885 0 0 0.00% 0
23.07.03 13,750 240 1,575,843 0 0 0.00% 0
23.06.30 12,610 1,140 3,983,359 0 0 0.00% 0
23.06.29 11,900 710 1,692,934 0 0 0.00% 0
23.06.28 12,100 200 244,884 0 0 0.00% 0
23.06.27 12,130 30 268,559 0 0 0.00% 0
23.06.26 12,510 380 362,891 0 0 0.00% 0
23.06.23 12,760 250 291,013 0 0 0.00% 0
23.06.22 12,760 0 488,087 0 0 0.00% 0
23.06.21 13,120 360 387,108 0 0 0.00% 0
23.06.20 13,890 770 537,342 0 0 0.00% 0
23.06.19 13,180 710 1,271,570 0 0 0.00% 0
23.06.16 13,740 560 961,069 0 0 0.00% 0
23.06.15 13,930 190 467,864 0 0 0.00% 0
23.06.14 14,230 300 628,157 0 0 0.00% 0
23.06.13 14,620 390 1,018,846 0 0 0.00% 0
23.06.12 15,060 440 557,187 0 0 0.00% 0
23.06.09 15,160 100 338,865 0 0 0.00% 0
23.06.08 15,660 500 585,193 0 0 0.00% 0
23.06.07 15,900 240 249,854 0 0 0.00% 0
23.06.05 15,810 90 271,389 0 0 0.00% 0
23.06.02 16,000 190 269,596 0 0 0.00% 0
23.06.01 15,820 180 500,025 0 0 0.00% 0
23.05.31 15,680 140 275,857 0 0 0.00% 0
23.05.30 15,550 130 370,666 0 0 0.00% 0
23.05.26 16,100 550 465,874 0 0 0.00% 0
23.05.25 15,900 200 624,892 0 0 0.00% 0
23.05.24 16,300 400 432,374 0 0 0.00% 0
23.05.23 16,290 10 313,130 0 0 0.00% 0
23.05.22 16,340 50 428,739 0 0 0.00% 0
23.05.19 16,950 610 607,766 0 0 0.00% 0
23.05.18 16,910 40 356,771 0 0 0.00% 0
23.05.17 17,150 240 255,702 0 0 0.00% 0
23.05.16 17,000 150 615,744 0 0 0.00% 0
23.05.15 17,400 400 511,822 0 0 0.00% 0
23.05.12 18,300 900 823,619 0 0 0.00% 0
23.05.11 18,220 80 834,237 0 0 0.00% 0
23.05.10 18,910 690 624,760 0 0 0.00% 0
23.05.09 18,230 680 2,189,683 0 0 0.00% 0
23.05.08 19,050 820 974,052 0 0 0.00% 0
23.05.04 19,840 790 907,738 0 0 0.00% 0
23.05.03 20,800 960 976,588 0 0 0.00% 0
23.05.02 19,780 1,020 2,099,151 0 0 0.00% 0
23.04.28 21,300 1,520 1,233,754 0 0 0.00% 0
23.04.27 21,700 400 431,606 0 0 0.00% 0
23.04.26 22,200 500 662,164 0 0 0.00% 0
23.04.25 21,900 300 778,254 0 0 0.00% 0
23.04.24 25,150 3,250 1,475,271 0 0 0.00% 0
23.04.21 24,650 500 976,788 0 0 0.00% 0
23.04.20 26,800 2,650 1,019,232 0 0 0.00% 0
23.04.19 25,050 1,750 2,476,940 0 0 0.00% 0
23.04.18 24,700 350 2,614,346 0 0 0.00% 0
23.04.17 22,350 2,350 2,539,232 0 0 0.00% 0
23.04.14 22,400 0 277,232 0 0 0.00% 0
23.04.13 22,350 50 560,391 0 0 0.00% 0
23.04.12 23,100 750 570,243 0 0 0.00% 0
23.04.11 22,900 200 937,931 0 0 0.00% 0
23.04.10 23,750 850 883,071 0 0 0.00% 0
23.04.07 22,850 900 1,596,806 0 0 0.00% 0
23.04.06 22,700 150 2,467,202 0 0 0.00% 0
23.04.05 22,100 600 1,531,631 0 0 0.00% 0
23.04.04 23,750 1,650 935,649 0 0 0.00% 0
23.04.03 22,900 850 953,913 0 0 0.00% 0
23.03.31 23,700 800 1,448,986 0 0 0.00% 0
23.03.30 22,150 1,550 4,347,428 0 0 0.00% 0
23.03.29 21,900 250 1,462,670 0 0 0.00% 0
23.03.28 21,700 200 1,339,715 0 0 0.00% 0
23.03.27 19,880 1,820 3,813,224 0 0 0.00% 0
23.03.24 16,960 2,920 5,629,411 0 0 0.00% 0
23.03.23 17,720 760 1,245,907 0 0 0.00% 0
23.03.22 17,460 260 1,102,964 0 0 0.00% 0
23.03.21 16,790 670 1,245,665 0 0 0.00% 0
23.03.20 17,500 710 1,036,149 0 0 0.00% 0
23.03.17 17,510 10 841,636 0 0 0.00% 0
23.03.16 17,410 100 1,145,349 0 0 0.00% 0
23.03.15 17,130 280 1,692,761 0 0 0.00% 0
23.03.14 18,730 1,600 1,460,548 0 0 0.00% 0
23.03.13 19,900 1,170 1,565,499 0 0 0.00% 0
23.03.10 21,150 1,250 2,174,213 0 0 0.00% 0
23.03.09 21,850 700 1,934,785 0 0 0.00% 0
23.03.08 22,050 200 2,161,821 0 0 0.00% 0
23.03.07 21,500 550 2,248,783 0 0 0.00% 0
23.03.06 21,700 200 660,013 0 0 0.00% 0
23.03.03 22,500 800 1,022,415 0 0 0.00% 0
23.03.02 20,800 1,700 3,125,982 0 0 0.00% 0
23.02.28 21,300 500 1,003,343 0 0 0.00% 0
23.02.27 21,650 350 1,472,138 0 0 0.00% 0
23.02.24 21,850 200 1,451,154 0 0 0.00% 0
23.02.23 22,150 300 2,377,456 0 0 0.00% 0
23.02.22 22,300 150 2,518,690 0 0 0.00% 0
23.02.21 23,750 1,450 3,071,034 0 0 0.00% 0
23.02.20 20,900 2,850 7,103,869 0 0 0.00% 0
23.02.17 20,350 550 5,239,368 0 0 0.00% 0
23.02.16 17,530 2,820 12,791,139 0 0 0.00% 0
23.02.15 16,610 920 5,046,831 0 0 0.00% 0
23.02.14 16,840 230 1,166,857 0 0 0.00% 0
23.02.13 18,160 1,320 3,203,204 0 0 0.00% 0
23.02.10 18,140 20 3,898,770 0 0 0.00% 0
23.02.09 18,120 20 8,235,879 0 0 0.00% 0
23.02.08 18,140 20 2,439,415 0 0 0.00% 0
23.02.06 16,780 2,070 14,332,762 0 0 0.00% 0
23.02.03 16,720 60 2,910,421 0 0 0.00% 0
23.02.02 16,250 470 4,022,599 0 0 0.00% 0
23.02.01 16,490 240 3,019,682 0 0 0.00% 0
23.01.31 16,100 390 4,864,638 0 0 0.00% 0
23.01.30 17,540 1,440 2,937,804 0 0 0.00% 0
23.01.27 16,390 1,180 9,484,481 0 0 0.00% 0
23.01.25 12,900 2,720 10,328,686 0 0 0.00% 0
23.01.20 12,900 850 6,184,182 0 0 0.00% 0
23.01.19 12,050 450 1,639,646 0 0 0.00% 0
23.01.18 12,500 1,050 3,420,673 0 0 0.00% 0
23.01.17 13,550 1,750 12,526,914 0 0 0.00% 0
23.01.16 11,800 100 1,639,657 0 0 0.00% 0
23.01.13 11,700 400 2,562,755 0 0 0.00% 0
23.01.12 11,300 0 1,564,309 0 0 0.00% 0
23.01.11 11,300 350 1,374,055 0 0 0.00% 0
23.01.10 10,950 700 1,762,930 0 0 0.00% 0
23.01.09 11,650 250 1,706,427 0 0 0.00% 0
23.01.06 11,400 500 2,655,799 0 0 0.00% 0
23.01.05 11,900 950 6,589,870 0 0 0.00% 0
23.01.04 10,950 50 1,316,408 0 0 0.00% 0
23.01.03 10,900 450 2,878,505 0 0 0.00% 0
23.01.02 11,350 700 4,504,739 0 0 0.00% 0
22.12.29 10,650 700 7,511,676 0 0 0.00% 0
22.12.28 11,350 1,450 11,435,151 0 0 0.00% 0
22.12.27 9,900 730 9,604,103 0 0 0.00% 0
22.12.26 9,170 470 2,621,896 0 0 0.00% 0
22.12.23 9,640 960 7,339,436 0 0 0.00% 0
22.12.22 10,600 3,250 9,684,027 0 0 0.00% 0
22.12.21 13,850 100 17,170,305 0 0 0.00% 0
22.12.20 13,750 3,150 22,434,118 0 0 0.00% 0
22.12.19 10,600 100 8,308,800 0 0 0.00% 0
22.12.16 10,500 2,100 16,980,939 0 0 0.00% 0
22.12.15 8,400 310 3,286,149 0 0 0.00% 0
22.12.14 8,710 170 1,139,226 0 0 0.00% 0
22.12.13 8,880 770 1,827,539 0 0 0.00% 0
22.12.12 9,650 900 1,753,240 0 0 0.00% 0
22.12.09 10,550 740 3,216,076 0 0 0.00% 0
22.12.08 9,810 1,690 4,618,096 0 0 0.00% 0
22.12.07 11,500 800 5,614,701 0 0 0.00% 0
22.12.06 10,700 700 1,825,611 0 0 0.00% 0
22.12.05 10,000 1,000 2,011,404 0 0 0.00% 0
22.12.02 11,000 300 1,046,532 0 0 0.00% 0
22.12.01 11,300 250 2,550,028 0 0 0.00% 0
22.11.30 11,050 1,140 10,242,180 0 0 0.00% 0
22.11.29 9,910 1,790 12,406,372 0 0 0.00% 0
22.11.28 8,120 100 385,159 0 0 0.00% 0
22.11.25 8,020 150 398,490 0 0 0.00% 0
22.11.24 8,170 30 1,065,332 0 0 0.00% 0
22.11.23 8,200 350 983,610 0 0 0.00% 0
22.11.22 8,550 30 878,000 0 0 0.00% 0
22.11.21 8,580 80 1,630,371 0 0 0.00% 0
22.11.18 8,500 410 1,046,765 0 0 0.00% 0
22.11.17 8,090 40 575,415 0 0 0.00% 0
22.11.16 8,050 30 594,669 0 0 0.00% 0
22.11.15 8,080 120 553,357 0 0 0.00% 0
22.11.14 8,200 10 495,891 0 0 0.00% 0
22.11.11 8,190 370 1,371,956 0 0 0.00% 0
22.11.10 8,560 190 2,662,595 0 0 0.00% 0
22.11.09 8,370 300 1,142,455 0 0 0.00% 0
22.11.08 8,070 10 720,627 0 0 0.00% 0
22.11.07 8,080 180 844,571 0 0 0.00% 0
22.11.04 8,260 460 9,394,217 0 0 0.00% 0
22.11.03 7,800 110 3,174,501 0 0 0.00% 0
22.11.02 7,910 110 1,348,389 0 0 0.00% 0
22.11.01 7,800 150 543,576 0 0 0.00% 0
22.10.31 7,650 230 616,534 0 0 0.00% 0
22.10.28 7,420 450 945,213 0 0 0.00% 0
22.10.27 7,870 20 757,620 0 0 0.00% 0
22.10.26 7,850 230 794,361 0 0 0.00% 0
22.10.25 8,080 180 662,923 0 0 0.00% 0
22.10.24 8,260 140 911,287 0 0 0.00% 0
22.10.21 8,120 380 1,677,201 0 0 0.00% 0
22.10.20 8,500 450 2,266,592 0 0 0.00% 0
22.10.19 8,950 310 2,809,708 0 0 0.00% 0
22.10.18 8,640 170 2,073,836 0 0 0.00% 0
22.10.17 8,470 270 1,643,540 0 0 0.00% 0
22.10.14 8,740 200 2,262,688 0 0 0.00% 0
22.10.13 8,540 20 5,329,087 0 0 0.00% 0
22.10.12 8,560 1,020 5,777,031 0 0 0.00% 0
22.10.11 9,580 240 4,632,073 0 0 0.00% 0
22.10.07 9,820 50 6,177,523 0 0 0.00% 0
22.10.06 9,870 240 5,206,860 0 0 0.00% 0
22.10.05 9,630 760 10,368,597 0 0 0.00% 0
22.10.04 8,870 10 2,715,663 0 0 0.00% 0
22.09.30 8,880 1,270 8,258,499 0 0 0.00% 0
22.09.29 10,150 160 9,454,258 0 0 0.00% 0
22.09.28 9,990 670 19,466,080 0 0 0.00% 0
22.09.27 9,320 230 11,224,631 0 0 0.00% 0
22.09.26 9,550 330 22,289,601 0 0 0.00% 0
22.09.23 9,880 1,870 31,566,556 0 0 0.00% 0
22.09.22 8,010 550 7,578,550 0 0 0.00% 0
22.09.21 8,560 260 10,847,856 0 0 0.00% 0
22.09.20 8,820 440 24,268,518 0 0 0.00% 0
22.09.19 8,380 1,250 18,676,425 0 0 0.00% 0
22.09.16 7,130 280 3,640,529 0 0 0.00% 0
22.09.15 7,410 200 3,165,660 0 0 0.00% 0
22.09.14 7,210 400 7,821,584 0 0 0.00% 0
22.09.13 6,810 210 1,200,314 0 0 0.00% 0
22.09.08 7,020 730 11,905,692 0 0 0.00% 0
22.09.07 6,290 290 6,032,248 0 0 0.00% 0
22.09.06 6,000 230 408,704 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:43 더보기 >