영풍제지

(006740)    I    코스피 종이,목재 11.21 15:32
1,330 전일 1,221 고가 1,420 상한가 1,729 거래량
(주)
4,976,687
109 8.93% 시가 1,211 저가 1,211 하한가 931 거래대금
(백만)
6,719
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 1,221 109 4,976,687 -8,291 260,447 0.56% 46,221,701
24.11.20 1,230 9 118,132 78,596 268,738 0.58% 46,213,410
24.11.19 1,213 17 296,034 12,137 190,142 0.41% 46,292,006
24.11.18 1,194 19 216,036 3,763 178,005 0.38% 46,304,143
24.11.15 1,174 20 159,819 19,768 174,242 0.37% 46,307,906
24.11.14 1,142 36 371,696 -59,836 154,474 0.33% 46,327,674
24.11.13 1,175 33 262,141 -104,584 214,310 0.46% 46,267,838
24.11.12 1,219 44 628,481 -27,548 318,894 0.69% 46,163,254
24.11.11 1,265 46 371,791 168,367 346,442 0.75% 46,135,706
24.11.08 1,210 55 757,687 -12,739 178,075 0.38% 46,304,073
24.11.07 1,210 0 187,766 190,814 190,814 0.41% 46,291,334
24.11.06 1,222 12 204,235 0 0 0.00% 0
24.11.05 1,232 10 148,160 0 0 0.00% 0
24.11.04 1,223 9 152,613 0 0 0.00% 0
24.11.01 1,237 14 167,719 0 0 0.00% 0
24.10.31 1,237 0 121,135 0 0 0.00% 0
24.10.30 1,252 15 289,133 0 0 0.00% 0
24.10.29 1,235 17 248,721 0 0 0.00% 0
24.10.28 1,218 17 245,646 0 0 0.00% 0
24.10.25 1,226 8 385,035 0 0 0.00% 0
24.10.24 1,257 31 384,525 0 0 0.00% 0
24.10.23 1,249 8 316,206 0 0 0.00% 0
24.10.22 1,282 33 346,341 0 0 0.00% 0
24.10.21 1,319 37 843,037 0 0 0.00% 0
24.10.18 1,340 21 264,907 0 0 0.00% 0
24.10.17 1,335 5 571,941 0 0 0.00% 0
24.10.16 1,339 4 217,769 0 0 0.00% 0
24.10.15 1,385 46 1,003,975 0 0 0.00% 0
24.10.14 1,359 26 751,163 0 0 0.00% 0
24.10.11 1,312 47 1,564,993 0 0 0.00% 0
24.10.10 1,331 19 454,953 0 0 0.00% 0
24.10.08 1,354 23 489,534 0 0 0.00% 0
24.10.07 1,344 10 506,975 0 0 0.00% 0
24.10.04 1,353 9 1,156,638 0 0 0.00% 0
24.10.02 1,418 65 1,587,252 0 0 0.00% 0
24.09.30 1,492 74 1,571,307 0 0 0.00% 0
24.09.27 1,533 41 2,506,463 0 0 0.00% 0
24.09.26 1,535 2 2,898,300 0 0 0.00% 0
24.09.25 1,760 225 10,501,088 0 0 0.00% 0
24.09.24 1,441 319 27,046,888 0 0 0.00% 0
24.09.23 1,413 28 1,511,451 0 0 0.00% 0
24.09.20 1,486 73 5,400,202 0 0 0.00% 0
24.09.19 1,305 181 21,183,991 0 0 0.00% 0
24.09.13 1,288 17 18,203,048 0 0 0.00% 0
24.09.12 1,225 63 259,693 0 0 0.00% 0
24.09.11 1,218 7 66,523 0 0 0.00% 0
24.09.10 1,250 32 207,695 0 0 0.00% 0
24.09.09 1,250 0 99,157 0 0 0.00% 0
24.09.06 1,278 28 157,328 0 0 0.00% 0
24.09.05 1,301 23 175,165 0 0 0.00% 0
24.09.04 1,329 28 240,435 0 0 0.00% 0
24.09.03 1,329 0 129,190 0 0 0.00% 0
24.09.02 1,350 21 129,030 0 0 0.00% 0
24.08.30 1,304 46 148,596 0 0 0.00% 0
24.08.29 1,324 20 176,197 0 0 0.00% 0
24.08.28 1,332 8 162,581 0 0 0.00% 0
24.08.27 1,340 8 190,621 0 0 0.00% 0
24.08.26 1,346 6 168,254 0 0 0.00% 0
24.08.23 1,363 17 204,536 0 0 0.00% 0
24.08.22 1,403 40 257,503 0 0 0.00% 0
24.08.21 1,420 17 333,624 0 0 0.00% 0
24.08.20 1,409 11 174,671 0 0 0.00% 0
24.08.19 1,433 24 265,196 0 0 0.00% 0
24.08.16 1,464 31 410,880 0 0 0.00% 0
24.08.14 1,441 23 236,617 0 0 0.00% 0
24.08.13 1,510 69 428,095 0 0 0.00% 0
24.08.12 1,479 31 379,301 0 0 0.00% 0
24.08.09 1,461 18 510,049 0 0 0.00% 0
24.08.08 1,513 52 511,235 0 0 0.00% 0
24.08.07 1,590 77 1,155,050 0 0 0.00% 0
24.08.06 1,595 5 2,154,773 0 0 0.00% 0
24.08.05 1,589 6 2,266,273 0 0 0.00% 0
24.08.02 1,653 64 1,993,884 0 0 0.00% 0
24.08.01 1,375 278 14,256,296 0 0 0.00% 0
24.07.31 1,373 2 214,815 0 0 0.00% 0
24.07.30 1,370 3 264,485 0 0 0.00% 0
24.07.29 1,334 36 447,021 0 0 0.00% 0
24.07.26 1,290 44 501,187 0 0 0.00% 0
24.07.25 1,298 8 294,229 0 0 0.00% 0
24.07.24 1,310 12 364,160 0 0 0.00% 0
24.07.23 1,318 8 264,954 0 0 0.00% 0
24.07.22 1,360 42 611,627 0 0 0.00% 0
24.07.19 1,395 35 451,513 0 0 0.00% 0
24.07.18 1,436 41 398,353 0 0 0.00% 0
24.07.17 1,446 10 195,003 0 0 0.00% 0
24.07.16 1,459 13 147,910 0 0 0.00% 0
24.07.15 1,467 8 309,059 0 0 0.00% 0
24.07.12 1,455 12 277,439 0 0 0.00% 0
24.07.11 1,445 10 116,744 0 0 0.00% 0
24.07.10 1,461 16 154,188 0 0 0.00% 0
24.07.09 1,445 16 577,920 0 0 0.00% 0
24.07.08 1,435 10 142,822 0 0 0.00% 0
24.07.05 1,455 20 256,275 0 0 0.00% 0
24.07.04 1,479 24 209,289 0 0 0.00% 0
24.07.03 1,499 20 276,916 0 0 0.00% 0
24.07.02 1,527 28 152,102 0 0 0.00% 0
24.07.01 1,503 24 214,500 0 0 0.00% 0
24.06.28 1,501 2 137,261 0 0 0.00% 0
24.06.27 1,528 27 173,300 0 0 0.00% 0
24.06.26 1,503 25 314,175 0 0 0.00% 0
24.06.25 1,507 4 144,775 0 0 0.00% 0
24.06.24 1,550 43 354,273 0 0 0.00% 0
24.06.21 1,571 21 286,459 0 0 0.00% 0
24.06.20 1,551 20 446,301 0 0 0.00% 0
24.06.19 1,568 17 488,817 0 0 0.00% 0
24.06.18 1,574 6 362,013 0 0 0.00% 0
24.06.17 1,599 25 432,259 0 0 0.00% 0
24.06.14 1,625 26 525,311 0 0 0.00% 0
24.06.13 1,650 25 632,837 0 0 0.00% 0
24.06.12 1,666 16 353,606 0 0 0.00% 0
24.06.11 1,674 8 229,913 0 0 0.00% 0
24.06.10 1,687 13 251,820 0 0 0.00% 0
24.06.07 1,684 3 173,778 0 0 0.00% 0
24.06.05 1,694 10 317,867 0 0 0.00% 0
24.06.04 1,725 31 294,738 0 0 0.00% 0
24.06.03 1,700 25 264,595 0 0 0.00% 0
24.05.31 1,701 1 214,815 0 0 0.00% 0
24.05.30 1,738 37 459,181 0 0 0.00% 0
24.05.29 1,746 8 271,255 0 0 0.00% 0
24.05.28 1,747 1 263,650 0 0 0.00% 0
24.05.27 1,771 24 438,861 0 0 0.00% 0
24.05.24 1,793 22 367,398 0 0 0.00% 0
24.05.23 1,801 8 315,976 0 0 0.00% 0
24.05.22 1,811 10 291,044 0 0 0.00% 0
24.05.21 1,826 15 421,976 0 0 0.00% 0
24.05.20 1,830 4 258,328 0 0 0.00% 0
24.05.17 1,859 29 561,294 0 0 0.00% 0
24.05.16 1,866 7 256,349 0 0 0.00% 0
24.05.14 1,867 1 174,701 0 0 0.00% 0
24.05.13 1,922 55 487,772 0 0 0.00% 0
24.05.10 1,940 18 427,525 0 0 0.00% 0
24.05.09 1,858 82 3,156,290 0 0 0.00% 0
24.05.08 1,838 20 365,279 0 0 0.00% 0
24.05.07 1,832 6 314,864 0 0 0.00% 0
24.05.03 1,839 7 489,831 0 0 0.00% 0
24.05.02 1,867 28 388,699 0 0 0.00% 0
24.04.30 1,869 2 202,309 0 0 0.00% 0
24.04.29 1,832 37 373,050 0 0 0.00% 0
24.04.26 1,838 6 291,515 0 0 0.00% 0
24.04.25 1,860 22 382,002 0 0 0.00% 0
24.04.24 1,841 19 283,499 0 0 0.00% 0
24.04.23 1,851 10 319,084 0 0 0.00% 0
24.04.22 1,860 9 376,408 0 0 0.00% 0
24.04.19 1,917 57 535,615 0 0 0.00% 0
24.04.18 1,852 65 434,673 0 0 0.00% 0
24.04.17 1,856 4 279,845 0 0 0.00% 0
24.04.16 1,922 66 647,059 0 0 0.00% 0
24.04.15 1,909 13 790,792 0 0 0.00% 0
24.04.12 1,912 3 364,956 0 0 0.00% 0
24.04.11 1,957 45 456,622 0 0 0.00% 0
24.04.09 1,963 6 351,747 0 0 0.00% 0
24.04.08 1,981 18 415,420 0 0 0.00% 0
24.04.05 2,015 34 593,363 0 0 0.00% 0
24.04.04 2,045 30 340,884 0 0 0.00% 0
24.04.03 2,045 0 341,045 0 0 0.00% 0
24.04.02 2,070 25 392,992 0 0 0.00% 0
24.04.01 2,075 5 287,661 0 0 0.00% 0
24.03.29 2,075 0 287,966 0 0 0.00% 0
24.03.28 2,115 40 471,393 0 0 0.00% 0
24.03.27 2,120 5 528,369 0 0 0.00% 0
24.03.26 2,210 90 950,375 0 0 0.00% 0
24.03.25 2,185 25 2,077,717 0 0 0.00% 0
24.03.22 2,210 25 767,704 0 0 0.00% 0
24.03.21 2,120 90 3,875,249 0 0 0.00% 0
24.03.20 2,100 20 551,578 0 0 0.00% 0
24.03.19 2,135 35 897,032 0 0 0.00% 0
24.03.18 1,999 136 1,482,082 0 0 0.00% 0
24.03.15 2,020 21 325,792 0 0 0.00% 0
24.03.14 2,020 0 490,166 0 0 0.00% 0
24.03.13 2,005 15 1,466,383 0 0 0.00% 0
24.03.12 2,015 10 437,095 0 0 0.00% 0
24.03.11 2,015 0 367,489 0 0 0.00% 0
24.03.08 2,015 0 432,786 0 0 0.00% 0
24.03.07 2,045 30 445,384 0 0 0.00% 0
24.03.06 2,050 5 551,058 0 0 0.00% 0
24.03.05 2,075 25 610,786 0 0 0.00% 0
24.03.04 2,070 5 525,875 0 0 0.00% 0
24.02.29 2,160 90 1,112,798 0 0 0.00% 0
24.02.28 2,170 10 606,157 0 0 0.00% 0
24.02.27 2,205 35 817,766 0 0 0.00% 0
24.02.26 2,220 15 396,428 0 0 0.00% 0
24.02.23 2,265 45 639,695 0 0 0.00% 0
24.02.22 2,265 0 445,300 0 0 0.00% 0
24.02.21 2,290 25 494,507 0 0 0.00% 0
24.02.20 2,325 35 733,724 0 0 0.00% 0
24.02.19 2,340 15 448,270 0 0 0.00% 0
24.02.16 2,310 30 614,140 0 0 0.00% 0
24.02.15 2,305 5 671,222 0 0 0.00% 0
24.02.14 2,320 15 368,237 0 0 0.00% 0
24.02.13 2,270 50 729,215 0 0 0.00% 0
24.02.08 2,250 20 914,041 0 0 0.00% 0
24.02.07 2,240 10 460,143 0 0 0.00% 0
24.02.06 2,250 10 743,507 0 0 0.00% 0
24.02.05 2,255 5 448,129 0 0 0.00% 0
24.02.02 2,260 5 1,041,090 0 0 0.00% 0
24.02.01 2,275 15 676,220 0 0 0.00% 0
24.01.31 2,335 60 876,468 0 0 0.00% 0
24.01.30 2,385 50 839,495 0 0 0.00% 0
24.01.29 2,340 45 2,319,319 0 0 0.00% 0
24.01.26 2,540 200 3,380,767 0 0 0.00% 0
24.01.25 2,570 30 859,492 0 0 0.00% 0
24.01.24 2,605 35 743,679 0 0 0.00% 0
24.01.23 2,655 50 802,437 0 0 0.00% 0
24.01.22 2,700 45 1,394,181 0 0 0.00% 0
24.01.19 2,650 50 3,397,777 0 0 0.00% 0
24.01.18 2,560 90 2,223,918 0 0 0.00% 0
24.01.17 2,600 40 1,086,046 0 0 0.00% 0
24.01.16 2,625 25 921,988 0 0 0.00% 0
24.01.15 2,700 75 1,147,716 0 0 0.00% 0
24.01.12 2,745 45 799,965 0 0 0.00% 0
24.01.11 2,740 5 554,153 0 0 0.00% 0
24.01.10 2,825 85 1,134,162 0 0 0.00% 0
24.01.09 2,720 105 2,703,346 0 0 0.00% 0
24.01.08 2,760 40 894,415 0 0 0.00% 0
24.01.05 2,805 45 938,906 0 0 0.00% 0
24.01.04 2,775 30 1,647,236 0 0 0.00% 0
24.01.03 2,815 40 825,957 0 0 0.00% 0
24.01.02 2,805 10 1,037,822 0 0 0.00% 0
23.12.28 2,810 5 945,604 0 0 0.00% 0
23.12.27 2,870 60 3,394,573 0 0 0.00% 0
23.12.26 2,900 30 1,087,168 0 0 0.00% 0
23.12.22 2,860 40 1,845,670 0 0 0.00% 0
23.12.21 2,875 15 1,003,988 0 0 0.00% 0
23.12.20 2,895 20 1,154,035 0 0 0.00% 0
23.12.19 2,885 10 1,248,770 0 0 0.00% 0
23.12.18 2,790 95 4,112,920 0 0 0.00% 0
23.12.15 2,775 15 1,356,073 0 0 0.00% 0
23.12.14 2,820 45 1,806,347 0 0 0.00% 0
23.12.13 2,885 65 1,477,603 0 0 0.00% 0
23.12.12 2,915 30 1,364,930 0 0 0.00% 0
23.12.11 2,885 30 3,015,743 0 0 0.00% 0
23.12.08 2,875 10 1,536,842 0 0 0.00% 0
23.12.07 2,930 55 1,700,660 0 0 0.00% 0
23.12.06 2,925 5 2,114,561 0 0 0.00% 0
23.12.05 2,985 60 1,568,716 0 0 0.00% 0
23.12.04 3,010 25 1,881,984 0 0 0.00% 0
23.12.01 3,025 15 2,159,671 0 0 0.00% 0
23.11.30 3,130 105 2,915,016 0 0 0.00% 0
23.11.29 2,985 145 13,275,592 0 0 0.00% 0
23.11.28 2,975 10 2,104,880 0 0 0.00% 0
23.11.27 3,120 145 4,057,980 0 0 0.00% 0
23.11.24 3,125 5 1,366,159 0 0 0.00% 0
23.11.23 3,170 45 2,528,518 0 0 0.00% 0
23.11.22 3,170 0 2,755,310 0 0 0.00% 0
23.11.21 3,135 35 7,289,186 0 0 0.00% 0
23.11.20 3,150 15 2,780,945 0 0 0.00% 0
23.11.17 3,315 165 4,502,659 0 0 0.00% 0
23.11.16 3,405 85 3,280,630 0 0 0.00% 0
23.11.15 3,380 25 5,091,873 0 0 0.00% 0
23.11.14 3,280 100 11,884,429 0 0 0.00% 0
23.11.13 3,510 230 8,627,662 0 0 0.00% 0
23.11.10 3,795 285 9,042,342 0 0 0.00% 0
23.11.09 3,900 105 7,319,290 0 0 0.00% 0
23.11.08 3,800 100 28,568,482 0 0 0.00% 0
23.11.07 4,095 295 26,662,275 0 0 0.00% 0
23.11.06 4,220 125 38,564,229 0 0 0.00% 0
23.11.03 4,010 210 199,705,883 0 0 0.00% 0
23.11.02 5,720 1,710 7,435,768 0 0 0.00% 0
23.11.01 8,170 2,450 484,139 0 0 0.00% 0
23.10.31 11,660 3,490 66,146 0 0 0.00% 0
23.10.30 16,650 4,990 18,566 0 0 0.00% 0
23.10.27 23,750 7,100 12,157 0 0 0.00% 0
23.10.26 33,900 10,150 5,277 0 0 0.00% 0
23.10.18 48,400 14,500 190,293 0 0 0.00% 0
23.10.17 48,300 100 7,423,670 0 0 0.00% 0
23.10.16 47,700 600 7,483,593 0 0 0.00% 0
23.10.13 47,450 250 6,630,494 0 0 0.00% 0
23.10.12 47,200 250 7,312,249 0 0 0.00% 0
23.10.11 46,900 300 6,254,167 0 0 0.00% 0
23.10.10 47,700 800 6,839,565 0 0 0.00% 0
23.10.06 45,850 1,850 5,608,816 0 0 0.00% 0
23.10.05 46,500 650 6,411,414 0 0 0.00% 0
23.10.04 47,750 1,250 5,983,583 0 0 0.00% 0
23.09.27 47,600 150 6,128,183 0 0 0.00% 0
23.09.26 47,800 200 6,006,049 0 0 0.00% 0
23.09.25 47,550 250 6,382,052 0 0 0.00% 0
23.09.22 47,750 200 6,395,188 0 0 0.00% 0
23.09.21 47,650 100 6,259,879 0 0 0.00% 0
23.09.20 46,400 1,250 7,292,184 0 0 0.00% 0
23.09.19 45,350 1,050 5,315,782 0 0 0.00% 0
23.09.18 45,000 350 6,639,373 0 0 0.00% 0
23.09.15 45,150 150 4,437,314 0 0 0.00% 0
23.09.14 48,500 3,350 7,219,990 0 0 0.00% 0
23.09.13 48,500 0 5,367,780 0 0 0.00% 0
23.09.12 48,100 400 6,263,930 0 0 0.00% 0
23.09.11 48,100 0 6,076,194 0 0 0.00% 0
23.09.08 49,550 1,450 7,067,192 0 0 0.00% 0
23.09.07 48,600 950 4,754,550 0 0 0.00% 0
23.09.06 48,350 250 5,422,474 0 0 0.00% 0
23.09.05 48,400 50 4,027,797 0 0 0.00% 0
23.09.04 49,050 650 4,675,647 0 0 0.00% 0
23.09.01 48,900 150 3,614,129 0 0 0.00% 0
23.08.31 48,650 250 4,101,454 0 0 0.00% 0
23.08.30 48,450 200 3,600,802 0 0 0.00% 0
23.08.29 47,650 800 4,067,492 0 0 0.00% 0
23.08.28 45,850 1,800 4,343,286 0 0 0.00% 0
23.08.25 46,300 450 4,500,931 0 0 0.00% 0
23.08.24 45,400 900 3,731,973 0 0 0.00% 0
23.08.23 45,950 550 4,061,352 0 0 0.00% 0
23.08.22 46,050 100 4,143,174 0 0 0.00% 0
23.08.21 45,400 650 4,157,482 0 0 0.00% 0
23.08.18 45,350 50 3,343,398 0 0 0.00% 0
23.08.17 45,700 350 3,635,374 0 0 0.00% 0
23.08.16 45,800 100 3,833,152 0 0 0.00% 0
23.08.14 46,000 200 3,868,876 0 0 0.00% 0
23.08.11 49,700 3,700 3,612,955 0 0 0.00% 0
23.08.10 48,400 1,300 3,566,130 0 0 0.00% 0
23.08.09 50,600 2,200 3,195,632 0 0 0.00% 0
23.08.08 49,500 1,100 3,310,954 0 0 0.00% 0
23.08.07 47,550 1,950 3,201,513 0 0 0.00% 0
23.08.04 47,500 50 2,176,625 0 0 0.00% 0
23.08.03 46,000 1,500 3,132,478 0 0 0.00% 0
23.08.02 43,000 3,000 2,857,550 0 0 0.00% 0
23.08.01 42,350 650 2,936,264 0 0 0.00% 0
23.07.31 40,600 1,750 2,293,672 0 0 0.00% 0
23.07.28 37,500 3,100 3,021,805 0 0 0.00% 0
23.07.27 40,000 2,500 2,023,515 0 0 0.00% 0
23.07.26 36,050 2,750 2,506,687 0 0 0.00% 0
23.07.25 34,600 1,450 2,173,602 0 0 0.00% 0
23.07.24 30,500 4,100 4,563,871 0 0 0.00% 0
23.07.21 30,950 450 2,189,825 0 0 0.00% 0
23.07.20 30,450 500 3,386,314 0 0 0.00% 0
23.07.19 29,600 850 1,911,955 0 0 0.00% 0
23.07.18 29,200 400 1,501,394 0 0 0.00% 0
23.07.17 27,950 1,250 1,905,784 0 0 0.00% 0
23.07.14 26,650 1,300 1,963,171 0 0 0.00% 0
23.07.13 26,500 150 1,399,479 0 0 0.00% 0
23.07.12 25,600 900 1,714,626 0 0 0.00% 0
23.07.11 24,700 900 1,615,772 0 0 0.00% 0
23.07.10 24,850 150 1,597,585 0 0 0.00% 0
23.07.07 24,500 350 1,387,103 0 0 0.00% 0
23.07.06 24,300 200 1,258,910 0 0 0.00% 0
23.07.05 23,750 550 1,415,028 0 0 0.00% 0
23.07.04 23,800 50 1,402,536 0 0 0.00% 0
23.07.03 23,800 0 1,513,442 0 0 0.00% 0
23.06.30 23,750 50 1,289,335 0 0 0.00% 0
23.06.29 24,300 550 1,290,793 0 0 0.00% 0
23.06.28 24,250 50 1,746,751 0 0 0.00% 0
23.06.27 23,800 450 1,376,597 0 0 0.00% 0
23.06.26 24,000 200 1,159,970 0 0 0.00% 0
23.06.23 24,050 50 1,116,029 0 0 0.00% 0
23.06.22 23,600 450 1,161,727 0 0 0.00% 0
23.06.21 23,350 250 949,987 0 0 0.00% 0
23.06.20 23,200 150 901,917 0 0 0.00% 0
23.06.19 23,400 200 791,048 0 0 0.00% 0
23.06.16 22,750 650 831,514 0 0 0.00% 0
23.06.15 22,750 0 886,896 0 0 0.00% 0
23.06.14 22,400 350 1,042,745 0 0 0.00% 0
23.06.13 21,950 450 792,838 0 0 0.00% 0
23.06.12 22,050 100 866,790 0 0 0.00% 0
23.06.09 20,450 1,600 819,993 0 0 0.00% 0
23.06.08 20,450 0 857,013 0 0 0.00% 0
23.06.07 20,450 0 514,391 0 0 0.00% 0
23.06.05 21,750 1,300 607,269 0 0 0.00% 0
23.06.02 21,450 300 1,159,266 0 0 0.00% 0
23.06.01 20,700 750 388,440 0 0 0.00% 0
23.05.31 19,960 740 437,436 0 0 0.00% 0
23.05.30 19,950 10 136,103 0 0 0.00% 0
23.05.26 20,200 250 184,278 0 0 0.00% 0
23.05.25 20,350 150 117,211 0 0 0.00% 0
23.05.24 20,000 350 183,006 0 0 0.00% 0
23.05.23 19,880 120 124,366 0 0 0.00% 0
23.05.22 19,490 390 278,326 0 0 0.00% 0
23.05.19 18,640 850 299,918 0 0 0.00% 0
23.05.18 18,580 60 262,942 0 0 0.00% 0
23.05.17 17,510 1,070 478,184 0 0 0.00% 0
23.05.16 16,640 870 273,719 0 0 0.00% 0
23.05.15 16,440 200 413,405 0 0 0.00% 0
23.05.12 17,120 680 554,469 0 0 0.00% 0
23.05.11 17,080 40 100,151 0 0 0.00% 0
23.05.10 17,220 140 266,375 0 0 0.00% 0
23.05.09 17,370 150 117,908 0 0 0.00% 0
23.05.08 17,300 70 191,940 0 0 0.00% 0
23.05.04 17,200 100 98,708 0 0 0.00% 0
23.05.03 17,540 340 150,940 0 0 0.00% 0
23.05.02 17,880 340 128,314 0 0 0.00% 0
23.04.28 18,000 120 182,141 0 0 0.00% 0
23.04.27 18,020 20 238,064 0 0 0.00% 0
23.04.26 16,950 1,070 905,981 0 0 0.00% 0
23.04.25 17,000 50 209,856 0 0 0.00% 0
23.04.24 17,370 370 246,531 0 0 0.00% 0
23.04.21 17,020 350 571,937 0 0 0.00% 0
23.04.20 16,490 140 1,130,074 0 0 0.00% 0
23.04.19 29,500 3,800 162,789 0 0 0.00% 0
23.04.18 29,800 300 451,712 0 0 0.00% 0
23.04.17 28,600 1,200 242,188 0 0 0.00% 0
23.04.14 28,600 100 197,544 0 0 0.00% 0
23.04.13 27,300 1,300 262,923 0 0 0.00% 0
23.04.12 26,650 650 175,579 0 0 0.00% 0
23.04.11 26,600 50 101,674 0 0 0.00% 0
23.04.10 27,450 850 240,472 0 0 0.00% 0
23.04.07 26,800 650 199,943 0 0 0.00% 0
23.04.06 26,600 200 258,317 0 0 0.00% 0
23.04.05 28,000 1,400 839,028 0 0 0.00% 0
23.04.04 25,700 2,300 311,948 0 0 0.00% 0
23.04.03 25,150 550 387,338 0 0 0.00% 0
23.03.31 24,700 450 506,662 0 0 0.00% 0
23.03.30 23,400 1,300 486,755 0 0 0.00% 0
23.03.29 20,100 3,300 535,784 0 0 0.00% 0
23.03.28 19,300 800 221,010 0 0 0.00% 0
23.03.27 18,750 550 258,477 0 0 0.00% 0
23.03.24 19,070 320 210,110 0 0 0.00% 0
23.03.23 19,070 0 249,690 0 0 0.00% 0
23.03.22 19,070 0 325,244 0 0 0.00% 0
23.03.21 18,470 600 228,545 0 0 0.00% 0
23.03.20 18,000 470 147,466 0 0 0.00% 0
23.03.17 17,780 220 221,639 0 0 0.00% 0
23.03.16 17,470 310 190,433 0 0 0.00% 0
23.03.15 17,070 400 140,521 0 0 0.00% 0
23.03.14 17,050 20 245,253 0 0 0.00% 0
23.03.13 16,770 280 217,492 0 0 0.00% 0
23.03.10 17,600 830 410,731 0 0 0.00% 0
23.03.09 17,920 320 246,898 0 0 0.00% 0
23.03.08 17,700 220 203,856 0 0 0.00% 0
23.03.07 17,000 700 335,552 0 0 0.00% 0
23.03.06 16,710 290 214,276 0 0 0.00% 0
23.03.03 16,500 210 128,390 0 0 0.00% 0
23.03.02 16,500 0 101,530 0 0 0.00% 0
23.02.28 16,500 0 83,307 0 0 0.00% 0
23.02.27 16,480 20 141,909 0 0 0.00% 0
23.02.24 16,310 170 96,830 0 0 0.00% 0
23.02.23 16,210 100 156,145 0 0 0.00% 0
23.02.22 16,200 10 182,326 0 0 0.00% 0
23.02.21 16,380 180 168,424 0 0 0.00% 0
23.02.20 16,510 130 376,132 0 0 0.00% 0
23.02.17 16,710 200 171,169 0 0 0.00% 0
23.02.16 16,700 10 124,877 0 0 0.00% 0
23.02.15 16,600 100 314,629 0 0 0.00% 0
23.02.14 15,910 690 157,123 0 0 0.00% 0
23.02.13 15,790 120 259,052 0 0 0.00% 0
23.02.10 15,450 340 286,544 0 0 0.00% 0
23.02.09 15,190 260 160,130 0 0 0.00% 0
23.02.08 15,250 60 267,267 0 0 0.00% 0
23.02.06 14,810 210 324,549 0 0 0.00% 0
23.02.03 14,660 150 375,282 0 0 0.00% 0
23.02.02 14,660 0 211,663 0 0 0.00% 0
23.02.01 14,660 0 147,502 0 0 0.00% 0
23.01.31 14,970 310 180,718 0 0 0.00% 0
23.01.30 14,750 220 198,921 0 0 0.00% 0
23.01.27 14,240 420 247,476 0 0 0.00% 0
23.01.25 13,950 50 282,484 0 0 0.00% 0
23.01.20 13,950 0 114,618 0 0 0.00% 0
23.01.19 13,950 200 90,345 0 0 0.00% 0
23.01.18 14,150 50 224,240 0 0 0.00% 0
23.01.17 14,100 150 243,482 0 0 0.00% 0
23.01.16 13,950 50 570,165 0 0 0.00% 0
23.01.13 14,000 0 422,460 0 0 0.00% 0
23.01.12 14,000 100 219,082 0 0 0.00% 0
23.01.11 14,100 200 216,309 0 0 0.00% 0
23.01.10 13,900 100 201,742 0 0 0.00% 0
23.01.09 13,800 200 164,222 0 0 0.00% 0
23.01.06 14,000 50 126,102 0 0 0.00% 0
23.01.05 14,050 250 249,672 0 0 0.00% 0
23.01.04 14,300 300 138,804 0 0 0.00% 0
23.01.03 14,000 450 353,183 0 0 0.00% 0
23.01.02 13,550 1,250 476,029 0 0 0.00% 0
22.12.29 12,300 400 290,359 0 0 0.00% 0
22.12.28 11,900 0 175,205 0 0 0.00% 0
22.12.27 11,900 50 727,724 0 0 0.00% 0
22.12.26 11,850 0 387,917 0 0 0.00% 0
22.12.23 11,850 800 613,040 0 0 0.00% 0
22.12.22 12,650 750 379,128 0 0 0.00% 0
22.12.21 13,400 300 169,511 0 0 0.00% 0
22.12.20 13,100 200 300,863 0 0 0.00% 0
22.12.19 13,300 650 465,779 0 0 0.00% 0
22.12.16 12,650 150 322,717 0 0 0.00% 0
22.12.15 12,500 150 1,285,319 0 0 0.00% 0
22.12.14 12,650 1,900 543,909 0 0 0.00% 0
22.12.13 14,550 0 334,088 0 0 0.00% 0
22.12.12 14,550 100 282,679 0 0 0.00% 0
22.12.09 14,450 750 1,588,907 0 0 0.00% 0
22.12.08 13,700 3,200 1,670,272 0 0 0.00% 0
22.12.07 16,900 400 265,710 0 0 0.00% 0
22.12.06 16,500 250 298,370 0 0 0.00% 0
22.12.05 16,250 300 360,209 0 0 0.00% 0
22.12.02 15,950 600 392,351 0 0 0.00% 0
22.12.01 15,350 350 234,681 0 0 0.00% 0
22.11.30 15,000 550 211,315 0 0 0.00% 0
22.11.29 14,450 400 420,689 0 0 0.00% 0
22.11.28 14,850 800 356,134 0 0 0.00% 0
22.11.25 14,050 600 436,999 0 0 0.00% 0
22.11.24 13,450 100 415,989 0 0 0.00% 0
22.11.23 13,350 850 502,075 0 0 0.00% 0
22.11.22 12,500 1,000 464,809 0 0 0.00% 0
22.11.21 11,500 300 427,863 0 0 0.00% 0
22.11.18 11,800 150 384,376 0 0 0.00% 0
22.11.17 11,950 1,300 1,429,151 0 0 0.00% 0
22.11.16 10,650 550 348,495 0 0 0.00% 0
22.11.15 10,100 280 264,106 0 0 0.00% 0
22.11.14 9,820 170 288,987 0 0 0.00% 0
22.11.11 9,990 270 991,861 0 0 0.00% 0
22.11.10 9,720 390 1,186,478 0 0 0.00% 0
22.11.09 9,330 120 492,193 0 0 0.00% 0
22.11.08 9,450 150 903,057 0 0 0.00% 0
22.11.07 9,300 700 865,218 0 0 0.00% 0
22.11.04 10,000 550 418,836 0 0 0.00% 0
22.11.03 10,550 150 298,081 0 0 0.00% 0
22.11.02 10,400 540 805,779 0 0 0.00% 0
22.11.01 9,860 620 387,933 0 0 0.00% 0
22.10.31 9,240 180 374,716 0 0 0.00% 0
22.10.28 9,060 380 407,497 0 0 0.00% 0
22.10.27 8,680 430 888,438 0 0 0.00% 0
22.10.26 8,250 150 355,550 0 0 0.00% 0
22.10.25 8,100 230 677,072 0 0 0.00% 0
22.10.24 7,870 1,340 1,233,251 0 0 0.00% 0
22.10.21 6,530 200 77,340 0 0 0.00% 0
22.10.20 6,730 20 60,307 0 0 0.00% 0
22.10.19 6,750 210 69,590 0 0 0.00% 0
22.10.18 6,960 10 54,892 0 0 0.00% 0
22.10.17 6,970 50 136,864 0 0 0.00% 0
22.10.14 7,020 260 86,000 0 0 0.00% 0
22.10.13 6,760 370 89,249 0 0 0.00% 0
22.10.12 7,130 90 64,575 0 0 0.00% 0
22.10.11 7,040 380 60,250 0 0 0.00% 0
22.10.07 7,420 90 86,013 0 0 0.00% 0
22.10.06 7,510 220 109,510 0 0 0.00% 0
22.10.05 7,290 40 76,272 0 0 0.00% 0
22.10.04 7,330 60 66,842 0 0 0.00% 0
22.09.30 7,390 90 93,935 0 0 0.00% 0
22.09.29 7,300 30 78,941 0 0 0.00% 0
22.09.28 7,330 30 80,870 0 0 0.00% 0
22.09.27 7,300 200 160,436 0 0 0.00% 0
22.09.26 7,500 800 191,806 0 0 0.00% 0
22.09.23 8,300 40 148,650 0 0 0.00% 0
22.09.22 8,340 270 153,421 0 0 0.00% 0
22.09.21 8,070 130 130,232 0 0 0.00% 0
22.09.20 8,200 50 137,176 0 0 0.00% 0
22.09.19 8,150 420 259,834 0 0 0.00% 0
22.09.16 8,570 240 455,245 0 0 0.00% 0
22.09.15 8,810 670 513,244 0 0 0.00% 0
22.09.14 8,140 300 422,704 0 0 0.00% 0
22.09.13 7,840 470 287,243 0 0 0.00% 0
22.09.08 7,370 280 171,366 0 0 0.00% 0
22.09.07 7,090 220 150,889 0 0 0.00% 0
22.09.06 7,310 30 86,403 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:40 더보기 >