GS리테일

(007070)    I    코스피 유통업 다이아몬드클럽 11.21 15:32
21,650 전일 21,250 고가 22,150 상한가 28,100 거래량
(주) 		326,424
400 1.88% 시가 21,200 저가 21,050 하한가 15,200 거래대금
(백만) 		7,128
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 21,250 400 326,424 29,544 8,562,279 8.18% 96,155,643
24.11.20 20,900 350 125,017 6,632 8,532,735 8.15% 96,185,187
24.11.19 20,950 50 73,654 2,777 8,526,103 8.14% 96,191,819
24.11.18 20,800 150 58,778 -532 8,523,326 8.14% 96,194,596
24.11.15 21,200 400 80,200 9,993 8,523,858 8.14% 96,194,064
24.11.14 20,300 500 97,105 25,979 8,513,865 8.13% 96,204,057
24.11.13 20,400 100 147,217 24,919 8,487,886 8.11% 96,230,036
24.11.12 20,400 0 153,567 12,948 8,462,967 8.08% 96,254,955
24.11.11 20,800 400 98,934 -124,687 8,450,019 8.07% 96,267,903
24.11.08 21,600 800 586,386 21,311 8,574,706 8.19% 96,143,216
24.11.07 21,600 0 158,009 8,553,395 8,553,395 8.17% 96,164,527
24.11.06 21,550 50 115,629 0 0 0.00% 0
24.11.05 21,700 150 216,345 0 0 0.00% 0
24.11.04 21,400 300 127,606 0 0 0.00% 0
24.11.01 21,600 200 196,867 0 0 0.00% 0
24.10.31 20,800 800 232,051 0 0 0.00% 0
24.10.30 20,800 0 86,813 0 0 0.00% 0
24.10.29 20,750 50 47,429 0 0 0.00% 0
24.10.28 20,300 450 103,572 0 0 0.00% 0
24.10.25 21,100 800 418,722 0 0 0.00% 0
24.10.24 21,000 100 41,753 0 0 0.00% 0
24.10.23 20,700 300 80,113 0 0 0.00% 0
24.10.22 20,900 200 71,343 0 0 0.00% 0
24.10.21 21,300 400 85,745 0 0 0.00% 0
24.10.18 21,150 150 49,951 0 0 0.00% 0
24.10.17 21,000 150 57,945 0 0 0.00% 0
24.10.16 21,300 300 139,003 0 0 0.00% 0
24.10.15 21,550 250 99,828 0 0 0.00% 0
24.10.14 21,500 50 83,288 0 0 0.00% 0
24.10.11 21,000 500 117,667 0 0 0.00% 0
24.10.10 20,800 200 135,729 0 0 0.00% 0
24.10.08 20,800 0 115,387 0 0 0.00% 0
24.10.07 20,700 100 78,341 0 0 0.00% 0
24.10.04 21,050 350 142,206 0 0 0.00% 0
24.10.02 21,350 300 149,462 0 0 0.00% 0
24.09.30 21,750 400 134,458 0 0 0.00% 0
24.09.27 21,900 150 123,764 0 0 0.00% 0
24.09.26 21,550 350 150,631 0 0 0.00% 0
24.09.25 22,150 600 210,864 0 0 0.00% 0
24.09.24 21,750 400 102,424 0 0 0.00% 0
24.09.23 22,100 350 107,902 0 0 0.00% 0
24.09.20 21,950 150 179,087 0 0 0.00% 0
24.09.19 22,600 650 162,480 0 0 0.00% 0
24.09.13 22,500 100 107,177 0 0 0.00% 0
24.09.12 22,500 0 240,234 0 0 0.00% 0
24.09.11 22,200 300 130,987 0 0 0.00% 0
24.09.10 22,450 250 46,736 0 0 0.00% 0
24.09.09 22,550 100 96,438 0 0 0.00% 0
24.09.06 22,550 0 213,819 0 0 0.00% 0
24.09.05 21,400 1,150 453,579 0 0 0.00% 0
24.09.04 22,100 700 127,425 0 0 0.00% 0
24.09.03 21,600 500 193,225 0 0 0.00% 0
24.09.02 22,050 450 97,909 0 0 0.00% 0
24.08.30 22,000 50 188,352 0 0 0.00% 0
24.08.29 21,750 250 131,556 0 0 0.00% 0
24.08.28 21,950 200 145,852 0 0 0.00% 0
24.08.27 21,100 850 318,690 0 0 0.00% 0
24.08.26 21,100 0 105,938 0 0 0.00% 0
24.08.23 20,900 200 117,427 0 0 0.00% 0
24.08.22 20,900 0 77,839 0 0 0.00% 0
24.08.21 20,600 300 184,011 0 0 0.00% 0
24.08.20 21,300 700 192,649 0 0 0.00% 0
24.08.19 21,050 250 85,452 0 0 0.00% 0
24.08.16 20,950 100 107,584 0 0 0.00% 0
24.08.14 20,900 50 100,048 0 0 0.00% 0
24.08.13 20,600 300 168,016 0 0 0.00% 0
24.08.12 20,250 350 165,736 0 0 0.00% 0
24.08.09 20,750 500 427,664 0 0 0.00% 0
24.08.08 21,450 700 361,590 0 0 0.00% 0
24.08.07 21,600 150 642,358 0 0 0.00% 0
24.08.06 21,350 250 312,758 0 0 0.00% 0
24.08.05 22,450 1,100 1,060,816 0 0 0.00% 0
24.08.02 21,500 950 1,030,524 0 0 0.00% 0
24.08.01 21,200 300 175,961 0 0 0.00% 0
24.07.31 20,950 250 137,077 0 0 0.00% 0
24.07.30 21,200 250 137,073 0 0 0.00% 0
24.07.29 21,350 150 145,098 0 0 0.00% 0
24.07.26 21,350 0 165,083 0 0 0.00% 0
24.07.25 21,150 200 187,633 0 0 0.00% 0
24.07.24 21,000 150 119,755 0 0 0.00% 0
24.07.23 21,100 100 129,559 0 0 0.00% 0
24.07.22 21,250 150 131,835 0 0 0.00% 0
24.07.19 21,550 300 100,017 0 0 0.00% 0
24.07.18 21,250 300 194,568 0 0 0.00% 0
24.07.17 21,050 200 164,920 0 0 0.00% 0
24.07.16 21,200 150 90,072 0 0 0.00% 0
24.07.15 21,050 150 174,228 0 0 0.00% 0
24.07.12 20,500 550 297,381 0 0 0.00% 0
24.07.11 20,650 150 225,305 0 0 0.00% 0
24.07.10 20,400 250 175,168 0 0 0.00% 0
24.07.09 20,150 250 177,536 0 0 0.00% 0
24.07.08 20,200 50 71,862 0 0 0.00% 0
24.07.05 20,300 100 163,318 0 0 0.00% 0
24.07.04 20,150 150 111,634 0 0 0.00% 0
24.07.03 20,300 150 185,079 0 0 0.00% 0
24.07.02 20,700 400 113,258 0 0 0.00% 0
24.07.01 20,850 150 126,356 0 0 0.00% 0
24.06.28 20,750 100 127,022 0 0 0.00% 0
24.06.27 21,300 550 248,532 0 0 0.00% 0
24.06.26 21,400 100 108,692 0 0 0.00% 0
24.06.25 21,000 400 153,267 0 0 0.00% 0
24.06.24 21,250 250 101,687 0 0 0.00% 0
24.06.21 21,500 250 516,166 0 0 0.00% 0
24.06.20 21,350 150 123,287 0 0 0.00% 0
24.06.19 21,400 50 116,630 0 0 0.00% 0
24.06.18 21,900 500 203,161 0 0 0.00% 0
24.06.17 22,150 250 165,009 0 0 0.00% 0
24.06.14 22,150 0 199,324 0 0 0.00% 0
24.06.13 22,100 50 290,909 0 0 0.00% 0
24.06.12 21,800 300 153,076 0 0 0.00% 0
24.06.11 21,600 200 151,245 0 0 0.00% 0
24.06.10 22,250 650 262,562 0 0 0.00% 0
24.06.07 21,850 400 387,853 0 0 0.00% 0
24.06.05 22,550 700 352,104 0 0 0.00% 0
24.06.04 22,750 200 696,985 0 0 0.00% 0
24.06.03 19,830 2,920 1,945,922 0 0 0.00% 0
24.05.31 19,520 310 202,505 0 0 0.00% 0
24.05.30 19,500 20 116,963 0 0 0.00% 0
24.05.29 19,970 470 208,919 0 0 0.00% 0
24.05.28 20,050 80 85,914 0 0 0.00% 0
24.05.27 19,990 60 105,687 0 0 0.00% 0
24.05.24 20,100 110 120,816 0 0 0.00% 0
24.05.23 20,000 100 106,223 0 0 0.00% 0
24.05.22 20,100 100 132,781 0 0 0.00% 0
24.05.21 20,200 100 134,822 0 0 0.00% 0
24.05.20 20,700 500 146,985 0 0 0.00% 0
24.05.17 20,250 450 210,246 0 0 0.00% 0
24.05.16 20,750 500 166,422 0 0 0.00% 0
24.05.14 20,600 150 147,705 0 0 0.00% 0
24.05.13 21,050 450 188,243 0 0 0.00% 0
24.05.10 20,550 500 443,352 0 0 0.00% 0
24.05.09 20,450 100 273,577 0 0 0.00% 0
24.05.08 20,050 400 207,922 0 0 0.00% 0
24.05.07 20,100 50 126,415 0 0 0.00% 0
24.05.03 19,890 210 110,263 0 0 0.00% 0
24.05.02 19,930 40 161,476 0 0 0.00% 0
24.04.30 19,960 30 150,169 0 0 0.00% 0
24.04.29 19,660 300 135,787 0 0 0.00% 0
24.04.26 19,610 50 119,375 0 0 0.00% 0
24.04.25 19,650 40 105,863 0 0 0.00% 0
24.04.24 19,780 130 214,310 0 0 0.00% 0
24.04.23 19,510 270 172,837 0 0 0.00% 0
24.04.22 19,030 480 161,686 0 0 0.00% 0
24.04.19 19,070 40 221,513 0 0 0.00% 0
24.04.18 18,600 470 151,902 0 0 0.00% 0
24.04.17 18,560 40 175,561 0 0 0.00% 0
24.04.16 18,700 140 238,502 0 0 0.00% 0
24.04.15 19,030 330 262,535 0 0 0.00% 0
24.04.12 19,690 660 586,487 0 0 0.00% 0
24.04.11 20,000 310 334,299 0 0 0.00% 0
24.04.09 20,150 150 181,170 0 0 0.00% 0
24.04.08 20,100 50 91,864 0 0 0.00% 0
24.04.05 20,050 50 211,825 0 0 0.00% 0
24.04.04 20,200 150 253,439 0 0 0.00% 0
24.04.03 20,450 250 200,204 0 0 0.00% 0
24.04.02 20,800 350 149,538 0 0 0.00% 0
24.04.01 20,300 500 205,000 0 0 0.00% 0
24.03.29 20,450 150 199,592 0 0 0.00% 0
24.03.28 20,400 50 135,685 0 0 0.00% 0
24.03.27 20,550 150 294,740 0 0 0.00% 0
24.03.26 20,600 50 296,680 0 0 0.00% 0
24.03.25 20,750 150 162,948 0 0 0.00% 0
24.03.22 21,000 250 200,701 0 0 0.00% 0
24.03.21 20,800 200 143,188 0 0 0.00% 0
24.03.20 20,800 0 134,530 0 0 0.00% 0
24.03.19 21,100 300 192,145 0 0 0.00% 0
24.03.18 21,700 600 279,524 0 0 0.00% 0
24.03.15 21,700 0 196,341 0 0 0.00% 0
24.03.14 21,700 0 381,315 0 0 0.00% 0
24.03.13 21,600 100 120,865 0 0 0.00% 0
24.03.12 21,700 100 231,456 0 0 0.00% 0
24.03.11 21,750 50 103,368 0 0 0.00% 0
24.03.08 21,800 50 216,170 0 0 0.00% 0
24.03.07 22,050 250 120,947 0 0 0.00% 0
24.03.06 21,850 200 111,735 0 0 0.00% 0
24.03.05 22,150 300 150,519 0 0 0.00% 0
24.03.04 22,300 150 109,599 0 0 0.00% 0
24.02.29 22,450 150 137,140 0 0 0.00% 0
24.02.28 22,200 250 109,976 0 0 0.00% 0
24.02.27 22,400 200 110,308 0 0 0.00% 0
24.02.26 22,700 300 201,939 0 0 0.00% 0
24.02.23 22,850 150 185,662 0 0 0.00% 0
24.02.22 22,850 0 105,462 0 0 0.00% 0
24.02.21 22,700 150 222,395 0 0 0.00% 0
24.02.20 22,950 250 127,155 0 0 0.00% 0
24.02.19 22,550 400 176,465 0 0 0.00% 0
24.02.16 22,500 50 131,163 0 0 0.00% 0
24.02.15 22,600 100 107,177 0 0 0.00% 0
24.02.14 22,500 100 148,280 0 0 0.00% 0
24.02.13 22,550 50 158,515 0 0 0.00% 0
24.02.08 22,800 250 262,786 0 0 0.00% 0
24.02.07 23,050 250 277,393 0 0 0.00% 0
24.02.06 23,200 150 194,644 0 0 0.00% 0
24.02.05 23,100 100 161,568 0 0 0.00% 0
24.02.02 22,950 150 211,379 0 0 0.00% 0
24.02.01 22,300 650 195,975 0 0 0.00% 0
24.01.31 22,300 0 112,875 0 0 0.00% 0
24.01.30 22,200 100 125,913 0 0 0.00% 0
24.01.29 21,750 450 132,023 0 0 0.00% 0
24.01.26 21,850 100 95,233 0 0 0.00% 0
24.01.25 22,000 150 136,634 0 0 0.00% 0
24.01.24 21,650 350 149,406 0 0 0.00% 0
24.01.23 21,600 50 116,975 0 0 0.00% 0
24.01.22 21,650 50 148,363 0 0 0.00% 0
24.01.19 21,800 150 141,741 0 0 0.00% 0
24.01.18 22,050 250 231,608 0 0 0.00% 0
24.01.17 22,350 300 169,001 0 0 0.00% 0
24.01.16 22,550 200 171,135 0 0 0.00% 0
24.01.15 22,700 150 133,363 0 0 0.00% 0
24.01.12 22,450 250 256,461 0 0 0.00% 0
24.01.11 23,450 1,000 442,816 0 0 0.00% 0
24.01.10 23,650 200 122,621 0 0 0.00% 0
24.01.09 23,450 200 165,507 0 0 0.00% 0
24.01.08 23,700 250 121,336 0 0 0.00% 0
24.01.05 23,400 300 158,870 0 0 0.00% 0
24.01.04 23,350 50 159,539 0 0 0.00% 0
24.01.03 23,500 150 155,735 0 0 0.00% 0
24.01.02 23,050 450 230,115 0 0 0.00% 0
23.12.28 23,000 50 131,342 0 0 0.00% 0
23.12.27 23,900 900 294,658 0 0 0.00% 0
23.12.26 23,650 250 173,323 0 0 0.00% 0
23.12.22 23,700 50 126,591 0 0 0.00% 0
23.12.21 23,850 150 125,885 0 0 0.00% 0
23.12.20 23,550 300 157,876 0 0 0.00% 0
23.12.19 23,650 100 158,023 0 0 0.00% 0
23.12.18 23,850 200 105,816 0 0 0.00% 0
23.12.15 23,400 450 157,904 0 0 0.00% 0
23.12.14 23,500 100 278,126 0 0 0.00% 0
23.12.13 23,800 300 137,141 0 0 0.00% 0
23.12.12 23,550 250 99,254 0 0 0.00% 0
23.12.11 23,700 150 87,199 0 0 0.00% 0
23.12.08 23,600 100 87,570 0 0 0.00% 0
23.12.07 24,000 400 111,404 0 0 0.00% 0
23.12.06 24,350 350 111,034 0 0 0.00% 0
23.12.05 23,300 1,050 312,912 0 0 0.00% 0
23.12.04 23,750 450 260,602 0 0 0.00% 0
23.12.01 23,850 100 152,967 0 0 0.00% 0
23.11.30 24,200 350 271,687 0 0 0.00% 0
23.11.29 24,850 650 198,749 0 0 0.00% 0
23.11.28 25,150 300 104,240 0 0 0.00% 0
23.11.27 25,000 150 65,949 0 0 0.00% 0
23.11.24 25,250 250 93,611 0 0 0.00% 0
23.11.23 25,200 50 118,870 0 0 0.00% 0
23.11.22 25,150 50 80,304 0 0 0.00% 0
23.11.21 24,850 300 187,535 0 0 0.00% 0
23.11.20 24,900 50 135,248 0 0 0.00% 0
23.11.17 24,900 0 110,769 0 0 0.00% 0
23.11.16 24,850 0 158,501 0 0 0.00% 0
23.11.15 25,100 250 289,720 0 0 0.00% 0
23.11.14 24,700 400 145,673 0 0 0.00% 0
23.11.13 25,350 650 120,186 0 0 0.00% 0
23.11.10 25,150 200 167,780 0 0 0.00% 0
23.11.09 25,400 250 142,211 0 0 0.00% 0
23.11.08 25,100 300 467,761 0 0 0.00% 0
23.11.07 24,700 400 525,504 0 0 0.00% 0
23.11.06 24,350 350 230,900 0 0 0.00% 0
23.11.03 23,750 600 203,996 0 0 0.00% 0
23.11.02 24,100 350 298,943 0 0 0.00% 0
23.11.01 24,300 200 299,461 0 0 0.00% 0
23.10.31 24,350 50 120,041 0 0 0.00% 0
23.10.30 24,100 250 142,735 0 0 0.00% 0
23.10.27 23,850 250 126,079 0 0 0.00% 0
23.10.26 24,600 750 238,084 0 0 0.00% 0
23.10.25 23,400 1,200 502,388 0 0 0.00% 0
23.10.24 23,550 150 165,367 0 0 0.00% 0
23.10.23 23,350 200 149,142 0 0 0.00% 0
23.10.20 23,600 250 167,061 0 0 0.00% 0
23.10.19 23,400 200 170,847 0 0 0.00% 0
23.10.18 23,450 50 213,783 0 0 0.00% 0
23.10.17 23,500 50 80,303 0 0 0.00% 0
23.10.16 23,500 0 196,530 0 0 0.00% 0
23.10.13 23,050 450 217,221 0 0 0.00% 0
23.10.12 22,800 250 199,093 0 0 0.00% 0
23.10.11 22,500 300 132,062 0 0 0.00% 0
23.10.10 22,600 100 112,434 0 0 0.00% 0
23.10.06 22,850 250 103,186 0 0 0.00% 0
23.10.05 23,100 250 156,219 0 0 0.00% 0
23.10.04 23,650 550 229,381 0 0 0.00% 0
23.09.27 23,550 100 133,294 0 0 0.00% 0
23.09.26 23,900 350 172,871 0 0 0.00% 0
23.09.25 23,500 400 196,401 0 0 0.00% 0
23.09.22 24,000 500 260,691 0 0 0.00% 0
23.09.21 24,350 350 261,164 0 0 0.00% 0
23.09.20 24,150 200 298,139 0 0 0.00% 0
23.09.19 24,200 50 161,253 0 0 0.00% 0
23.09.18 24,350 150 299,278 0 0 0.00% 0
23.09.15 23,750 600 476,642 0 0 0.00% 0
23.09.14 23,850 100 446,898 0 0 0.00% 0
23.09.13 24,000 150 236,886 0 0 0.00% 0
23.09.12 24,200 200 163,819 0 0 0.00% 0
23.09.11 24,250 50 154,095 0 0 0.00% 0
23.09.08 23,950 300 341,341 0 0 0.00% 0
23.09.07 24,150 200 172,189 0 0 0.00% 0
23.09.06 23,750 400 319,813 0 0 0.00% 0
23.09.05 24,050 300 169,937 0 0 0.00% 0
23.09.04 23,500 550 193,772 0 0 0.00% 0
23.09.01 23,650 150 146,906 0 0 0.00% 0
23.08.31 23,800 150 263,796 0 0 0.00% 0
23.08.30 24,350 550 226,973 0 0 0.00% 0
23.08.29 23,700 650 244,908 0 0 0.00% 0
23.08.28 23,750 50 135,551 0 0 0.00% 0
23.08.25 23,350 400 221,081 0 0 0.00% 0
23.08.24 23,400 50 151,348 0 0 0.00% 0
23.08.23 23,650 250 202,883 0 0 0.00% 0
23.08.22 23,750 100 204,021 0 0 0.00% 0
23.08.21 24,300 550 161,603 0 0 0.00% 0
23.08.18 23,750 550 375,810 0 0 0.00% 0
23.08.17 24,000 250 331,727 0 0 0.00% 0
23.08.16 24,200 200 290,055 0 0 0.00% 0
23.08.14 24,350 150 157,070 0 0 0.00% 0
23.08.11 24,500 150 287,431 0 0 0.00% 0
23.08.10 23,950 550 586,050 0 0 0.00% 0
23.08.09 22,750 1,200 1,262,806 0 0 0.00% 0
23.08.08 22,150 600 1,588,266 0 0 0.00% 0
23.08.07 22,150 0 169,238 0 0 0.00% 0
23.08.04 22,000 150 178,496 0 0 0.00% 0
23.08.03 21,900 100 268,567 0 0 0.00% 0
23.08.02 21,850 50 269,512 0 0 0.00% 0
23.08.01 21,250 600 223,282 0 0 0.00% 0
23.07.31 21,050 200 186,787 0 0 0.00% 0
23.07.28 21,500 450 154,469 0 0 0.00% 0
23.07.27 20,050 1,450 408,920 0 0 0.00% 0
23.07.26 20,750 1,030 644,539 0 0 0.00% 0
23.07.25 21,300 550 374,985 0 0 0.00% 0
23.07.24 21,500 200 279,089 0 0 0.00% 0
23.07.21 21,400 100 148,826 0 0 0.00% 0
23.07.20 21,500 100 187,813 0 0 0.00% 0
23.07.19 21,600 100 203,872 0 0 0.00% 0
23.07.18 21,750 150 366,609 0 0 0.00% 0
23.07.17 22,200 450 457,881 0 0 0.00% 0
23.07.14 21,900 300 220,478 0 0 0.00% 0
23.07.13 21,850 50 353,400 0 0 0.00% 0
23.07.12 22,000 150 261,765 0 0 0.00% 0
23.07.11 21,700 300 215,975 0 0 0.00% 0
23.07.10 21,900 200 242,649 0 0 0.00% 0
23.07.07 22,100 200 396,308 0 0 0.00% 0
23.07.06 22,400 300 490,880 0 0 0.00% 0
23.07.05 22,600 200 246,655 0 0 0.00% 0
23.07.04 23,200 600 200,488 0 0 0.00% 0
23.07.03 22,900 300 132,602 0 0 0.00% 0
23.06.30 22,700 200 197,053 0 0 0.00% 0
23.06.29 23,300 600 224,140 0 0 0.00% 0
23.06.28 23,450 150 149,727 0 0 0.00% 0
23.06.27 23,250 200 153,981 0 0 0.00% 0
23.06.26 23,250 0 100,591 0 0 0.00% 0
23.06.23 23,900 650 414,753 0 0 0.00% 0
23.06.22 23,900 0 205,240 0 0 0.00% 0
23.06.21 24,000 100 277,287 0 0 0.00% 0
23.06.20 24,000 0 249,149 0 0 0.00% 0
23.06.19 24,700 700 390,912 0 0 0.00% 0
23.06.16 23,800 900 408,705 0 0 0.00% 0
23.06.15 23,900 100 215,177 0 0 0.00% 0
23.06.14 23,900 0 227,262 0 0 0.00% 0
23.06.13 24,100 200 295,701 0 0 0.00% 0
23.06.12 24,400 300 266,309 0 0 0.00% 0
23.06.09 24,350 50 258,040 0 0 0.00% 0
23.06.08 24,850 500 454,783 0 0 0.00% 0
23.06.07 24,900 50 259,195 0 0 0.00% 0
23.06.05 24,850 50 171,677 0 0 0.00% 0
23.06.02 24,700 150 156,050 0 0 0.00% 0
23.06.01 24,850 150 256,617 0 0 0.00% 0
23.05.31 24,750 100 314,278 0 0 0.00% 0
23.05.30 25,300 550 351,688 0 0 0.00% 0
23.05.26 25,250 50 105,644 0 0 0.00% 0
23.05.25 25,600 350 177,601 0 0 0.00% 0
23.05.24 25,600 0 131,242 0 0 0.00% 0
23.05.23 25,600 0 137,602 0 0 0.00% 0
23.05.22 25,250 350 204,960 0 0 0.00% 0
23.05.19 25,350 100 254,594 0 0 0.00% 0
23.05.18 25,500 150 202,165 0 0 0.00% 0
23.05.17 25,600 100 138,881 0 0 0.00% 0
23.05.16 26,200 600 220,499 0 0 0.00% 0
23.05.15 25,800 400 239,745 0 0 0.00% 0
23.05.12 26,550 750 549,545 0 0 0.00% 0
23.05.11 27,600 1,050 413,403 0 0 0.00% 0
23.05.10 27,000 600 417,518 0 0 0.00% 0
23.05.09 26,950 50 148,786 0 0 0.00% 0
23.05.08 26,700 250 183,941 0 0 0.00% 0
23.05.04 26,800 100 123,371 0 0 0.00% 0
23.05.03 26,950 150 73,338 0 0 0.00% 0
23.05.02 26,600 350 108,512 0 0 0.00% 0
23.04.28 26,600 0 138,696 0 0 0.00% 0
23.04.27 26,800 200 157,349 0 0 0.00% 0
23.04.26 26,900 100 83,001 0 0 0.00% 0
23.04.25 26,900 0 156,996 0 0 0.00% 0
23.04.24 27,300 400 127,917 0 0 0.00% 0
23.04.21 27,850 550 170,090 0 0 0.00% 0
23.04.20 27,500 250 113,966 0 0 0.00% 0
23.04.19 27,700 200 164,305 0 0 0.00% 0
23.04.18 27,400 300 212,251 0 0 0.00% 0
23.04.17 27,500 100 163,855 0 0 0.00% 0
23.04.14 27,700 150 187,846 0 0 0.00% 0
23.04.13 27,700 0 261,372 0 0 0.00% 0
23.04.12 28,650 950 314,549 0 0 0.00% 0
23.04.11 28,550 100 173,457 0 0 0.00% 0
23.04.10 29,050 500 167,050 0 0 0.00% 0
23.04.07 29,950 900 240,450 0 0 0.00% 0
23.04.06 29,950 0 204,303 0 0 0.00% 0
23.04.05 29,550 400 289,204 0 0 0.00% 0
23.04.04 29,150 400 268,812 0 0 0.00% 0
23.04.03 28,350 800 268,075 0 0 0.00% 0
23.03.31 28,200 150 147,946 0 0 0.00% 0
23.03.30 28,200 0 146,320 0 0 0.00% 0
23.03.29 27,600 600 158,033 0 0 0.00% 0
23.03.28 27,750 150 136,309 0 0 0.00% 0
23.03.27 27,750 0 84,129 0 0 0.00% 0
23.03.24 27,600 150 138,640 0 0 0.00% 0
23.03.23 27,500 100 127,901 0 0 0.00% 0
23.03.22 27,900 400 129,481 0 0 0.00% 0
23.03.21 27,350 550 177,103 0 0 0.00% 0
23.03.20 26,700 650 252,263 0 0 0.00% 0
23.03.17 27,350 650 621,805 0 0 0.00% 0
23.03.16 27,850 500 152,705 0 0 0.00% 0
23.03.15 27,400 450 186,515 0 0 0.00% 0
23.03.14 28,250 850 249,785 0 0 0.00% 0
23.03.13 28,650 400 266,070 0 0 0.00% 0
23.03.10 29,100 450 261,959 0 0 0.00% 0
23.03.09 28,700 400 473,215 0 0 0.00% 0
23.03.08 28,750 50 263,091 0 0 0.00% 0
23.03.07 28,450 300 227,837 0 0 0.00% 0
23.03.06 28,450 0 193,047 0 0 0.00% 0
23.03.03 28,750 300 220,085 0 0 0.00% 0
23.03.02 28,850 100 312,398 0 0 0.00% 0
23.02.28 29,350 500 190,518 0 0 0.00% 0
23.02.27 29,750 400 176,623 0 0 0.00% 0
23.02.24 29,900 150 144,789 0 0 0.00% 0
23.02.23 30,250 350 105,038 0 0 0.00% 0
23.02.22 30,050 200 155,823 0 0 0.00% 0
23.02.21 30,850 800 152,581 0 0 0.00% 0
23.02.20 30,050 800 329,716 0 0 0.00% 0
23.02.17 29,950 100 128,508 0 0 0.00% 0
23.02.16 29,950 0 161,372 0 0 0.00% 0
23.02.15 30,450 500 170,963 0 0 0.00% 0
23.02.14 29,850 600 270,052 0 0 0.00% 0
23.02.13 30,200 350 157,674 0 0 0.00% 0
23.02.10 30,600 400 183,292 0 0 0.00% 0
23.02.09 30,600 0 361,438 0 0 0.00% 0
23.02.08 27,900 2,700 1,360,817 0 0 0.00% 0
23.02.06 28,300 400 167,715 0 0 0.00% 0
23.02.03 28,500 200 116,258 0 0 0.00% 0
23.02.02 28,150 350 222,489 0 0 0.00% 0
23.02.01 28,850 700 297,447 0 0 0.00% 0
23.01.31 28,250 600 207,611 0 0 0.00% 0
23.01.30 28,650 400 105,677 0 0 0.00% 0
23.01.27 28,500 100 191,523 0 0 0.00% 0
23.01.25 29,050 750 116,133 0 0 0.00% 0
23.01.20 29,050 250 176,467 0 0 0.00% 0
23.01.19 28,800 400 201,523 0 0 0.00% 0
23.01.18 28,400 800 255,277 0 0 0.00% 0
23.01.17 27,600 250 159,924 0 0 0.00% 0
23.01.16 27,850 250 173,938 0 0 0.00% 0
23.01.13 27,600 150 113,828 0 0 0.00% 0
23.01.12 27,450 700 241,303 0 0 0.00% 0
23.01.11 28,150 200 165,708 0 0 0.00% 0
23.01.10 27,950 300 125,382 0 0 0.00% 0
23.01.09 27,650 550 109,758 0 0 0.00% 0
23.01.06 27,100 250 111,743 0 0 0.00% 0
23.01.05 27,350 600 164,672 0 0 0.00% 0
23.01.04 27,950 50 94,039 0 0 0.00% 0
23.01.03 28,000 250 160,844 0 0 0.00% 0
23.01.02 27,750 400 112,324 0 0 0.00% 0
22.12.29 28,150 1,050 135,402 0 0 0.00% 0
22.12.28 29,200 300 194,946 0 0 0.00% 0
22.12.27 29,500 100 163,843 0 0 0.00% 0
22.12.26 29,600 250 161,759 0 0 0.00% 0
22.12.23 29,350 50 130,669 0 0 0.00% 0
22.12.22 29,300 350 130,546 0 0 0.00% 0
22.12.21 28,950 200 82,862 0 0 0.00% 0
22.12.20 28,750 100 80,860 0 0 0.00% 0
22.12.19 28,850 350 99,588 0 0 0.00% 0
22.12.16 28,500 350 151,413 0 0 0.00% 0
22.12.15 28,850 200 132,303 0 0 0.00% 0
22.12.14 28,650 1,100 260,102 0 0 0.00% 0
22.12.13 29,750 50 101,368 0 0 0.00% 0
22.12.12 29,700 100 88,597 0 0 0.00% 0
22.12.09 29,800 150 131,038 0 0 0.00% 0
22.12.08 29,650 100 281,817 0 0 0.00% 0
22.12.07 29,750 200 211,218 0 0 0.00% 0
22.12.06 29,550 300 232,335 0 0 0.00% 0
22.12.05 29,250 100 133,577 0 0 0.00% 0
22.12.02 29,150 350 77,244 0 0 0.00% 0
22.12.01 29,500 300 105,897 0 0 0.00% 0
22.11.30 29,800 300 200,413 0 0 0.00% 0
22.11.29 29,500 400 151,072 0 0 0.00% 0
22.11.28 29,100 600 195,058 0 0 0.00% 0
22.11.25 29,700 100 241,678 0 0 0.00% 0
22.11.24 29,600 0 126,236 0 0 0.00% 0
22.11.23 29,600 500 307,532 0 0 0.00% 0
22.11.22 29,100 500 223,502 0 0 0.00% 0
22.11.21 28,600 50 126,782 0 0 0.00% 0
22.11.18 28,550 350 149,667 0 0 0.00% 0
22.11.17 28,900 350 199,669 0 0 0.00% 0
22.11.16 28,550 300 323,231 0 0 0.00% 0
22.11.15 28,250 50 115,878 0 0 0.00% 0
22.11.14 28,300 400 233,049 0 0 0.00% 0
22.11.11 28,700 150 261,257 0 0 0.00% 0
22.11.10 28,850 50 228,940 0 0 0.00% 0
22.11.09 28,800 1,300 635,620 0 0 0.00% 0
22.11.08 27,500 200 165,699 0 0 0.00% 0
22.11.07 27,300 200 120,833 0 0 0.00% 0
22.11.04 27,500 1,150 324,861 0 0 0.00% 0
22.11.03 26,350 300 189,343 0 0 0.00% 0
22.11.02 26,050 150 85,489 0 0 0.00% 0
22.11.01 26,200 800 191,407 0 0 0.00% 0
22.10.31 25,400 200 116,007 0 0 0.00% 0
22.10.28 25,600 1,450 272,605 0 0 0.00% 0
22.10.27 24,150 400 122,192 0 0 0.00% 0
22.10.26 23,750 0 64,012 0 0 0.00% 0
22.10.25 23,750 200 69,568 0 0 0.00% 0
22.10.24 23,950 300 86,479 0 0 0.00% 0
22.10.21 23,650 400 126,670 0 0 0.00% 0
22.10.20 24,050 200 309,328 0 0 0.00% 0
22.10.19 24,250 300 73,947 0 0 0.00% 0
22.10.18 24,550 150 80,833 0 0 0.00% 0
22.10.17 24,400 400 98,355 0 0 0.00% 0
22.10.14 24,000 200 112,125 0 0 0.00% 0
22.10.13 23,800 800 127,847 0 0 0.00% 0
22.10.12 24,600 200 100,721 0 0 0.00% 0
22.10.11 24,400 150 125,861 0 0 0.00% 0
22.10.07 24,550 350 140,723 0 0 0.00% 0
22.10.06 24,900 150 112,091 0 0 0.00% 0
22.10.05 25,050 350 208,203 0 0 0.00% 0
22.10.04 25,400 200 143,031 0 0 0.00% 0
22.09.30 25,600 750 192,476 0 0 0.00% 0
22.09.29 26,350 200 163,596 0 0 0.00% 0
22.09.28 26,150 200 184,611 0 0 0.00% 0
22.09.27 26,350 700 177,792 0 0 0.00% 0
22.09.26 25,650 950 193,577 0 0 0.00% 0
22.09.23 26,600 300 115,897 0 0 0.00% 0
22.09.22 26,900 100 151,824 0 0 0.00% 0
22.09.21 27,000 250 118,803 0 0 0.00% 0
22.09.20 27,250 300 89,699 0 0 0.00% 0
22.09.19 26,950 400 153,663 0 0 0.00% 0
22.09.16 27,350 100 162,517 0 0 0.00% 0
22.09.15 27,450 50 191,900 0 0 0.00% 0
22.09.14 27,500 1,150 589,718 0 0 0.00% 0
22.09.13 26,350 100 106,889 0 0 0.00% 0
22.09.08 26,250 50 164,790 0 0 0.00% 0
22.09.07 26,200 650 160,854 0 0 0.00% 0
22.09.06 26,850 300 171,754 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 08:19 더보기 >