샘표

(007540)    I    코스피 금융업 11.12 15:33
41,800 전일 43,550 고가 44,000 상한가 54,300 거래량
(주)
8,163
1,750 -4.02% 시가 43,550 저가 41,500 하한가 29,300 거래대금
(백만)
346
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 43,550 1,750 8,163 -1,579 87,136 3.03% 2,788,664
24.11.11 44,200 650 4,156 -612 88,715 3.08% 2,787,085
24.11.08 44,050 150 4,359 -430 89,327 3.11% 2,786,473
24.11.07 44,100 50 2,501 -1,179 89,757 3.12% 2,786,043
24.11.06 44,250 150 4,015 -281 90,936 3.16% 2,784,864
24.11.05 44,150 100 2,102 -65 91,217 3.17% 2,784,583
24.11.04 44,000 150 1,206 -200 91,282 3.17% 2,784,518
24.11.01 44,400 400 873 402 91,482 3.18% 2,784,318
24.10.31 44,150 250 1,940 -338 91,080 3.17% 2,784,720
24.10.30 44,050 100 1,229 -88 91,418 3.18% 2,784,382
24.10.29 44,000 50 722 91,506 91,506 3.18% 2,784,294
24.10.28 43,750 250 934 0 0 0.00% 0
24.10.25 44,100 350 3,282 0 0 0.00% 0
24.10.24 44,200 100 2,871 0 0 0.00% 0
24.10.23 44,650 450 6,669 0 0 0.00% 0
24.10.22 44,750 100 2,068 0 0 0.00% 0
24.10.21 44,850 100 1,259 0 0 0.00% 0
24.10.18 44,900 50 980 0 0 0.00% 0
24.10.17 44,900 0 1,115 0 0 0.00% 0
24.10.16 45,000 100 2,092 0 0 0.00% 0
24.10.15 44,550 450 7,938 0 0 0.00% 0
24.10.14 45,000 450 2,645 0 0 0.00% 0
24.10.11 45,100 100 2,538 0 0 0.00% 0
24.10.10 45,100 0 21,507 0 0 0.00% 0
24.10.08 45,450 350 3,144 0 0 0.00% 0
24.10.07 45,450 0 1,317 0 0 0.00% 0
24.10.04 45,600 150 2,440 0 0 0.00% 0
24.10.02 45,800 200 2,717 0 0 0.00% 0
24.09.30 47,050 1,250 4,035 0 0 0.00% 0
24.09.27 46,500 550 3,546 0 0 0.00% 0
24.09.26 45,950 550 1,994 0 0 0.00% 0
24.09.25 45,850 100 2,268 0 0 0.00% 0
24.09.24 45,900 50 1,114 0 0 0.00% 0
24.09.23 46,100 200 2,113 0 0 0.00% 0
24.09.20 45,850 250 1,938 0 0 0.00% 0
24.09.19 45,200 650 1,882 0 0 0.00% 0
24.09.13 46,300 1,100 2,435 0 0 0.00% 0
24.09.12 45,650 650 988 0 0 0.00% 0
24.09.11 45,500 150 2,145 0 0 0.00% 0
24.09.10 45,500 0 1,192 0 0 0.00% 0
24.09.09 45,350 150 2,743 0 0 0.00% 0
24.09.06 45,300 50 2,404 0 0 0.00% 0
24.09.05 45,450 150 6,740 0 0 0.00% 0
24.09.04 46,500 1,050 5,330 0 0 0.00% 0
24.09.03 46,900 400 3,892 0 0 0.00% 0
24.09.02 47,250 350 3,563 0 0 0.00% 0
24.08.30 47,100 150 832 0 0 0.00% 0
24.08.29 47,600 500 3,215 0 0 0.00% 0
24.08.28 48,300 700 4,371 0 0 0.00% 0
24.08.27 47,850 450 1,571 0 0 0.00% 0
24.08.26 48,300 450 4,814 0 0 0.00% 0
24.08.23 48,650 350 2,250 0 0 0.00% 0
24.08.22 49,200 550 3,375 0 0 0.00% 0
24.08.21 49,300 100 3,891 0 0 0.00% 0
24.08.20 49,150 150 3,325 0 0 0.00% 0
24.08.19 50,100 950 5,954 0 0 0.00% 0
24.08.16 50,400 300 2,824 0 0 0.00% 0
24.08.14 50,100 300 5,691 0 0 0.00% 0
24.08.13 49,900 200 2,394 0 0 0.00% 0
24.08.12 49,800 100 1,965 0 0 0.00% 0
24.08.09 48,850 950 6,152 0 0 0.00% 0
24.08.08 49,050 200 4,167 0 0 0.00% 0
24.08.07 48,300 750 3,433 0 0 0.00% 0
24.08.06 46,550 1,750 15,186 0 0 0.00% 0
24.08.05 49,850 3,300 24,267 0 0 0.00% 0
24.08.02 50,200 350 8,704 0 0 0.00% 0
24.08.01 50,000 200 3,627 0 0 0.00% 0
24.07.31 49,350 650 5,318 0 0 0.00% 0
24.07.30 49,250 100 2,761 0 0 0.00% 0
24.07.29 49,300 50 3,622 0 0 0.00% 0
24.07.26 49,500 200 2,561 0 0 0.00% 0
24.07.25 49,800 300 4,448 0 0 0.00% 0
24.07.24 49,700 100 2,096 0 0 0.00% 0
24.07.23 49,500 200 3,892 0 0 0.00% 0
24.07.22 49,850 350 3,685 0 0 0.00% 0
24.07.19 50,300 450 3,520 0 0 0.00% 0
24.07.18 50,600 300 3,028 0 0 0.00% 0
24.07.17 50,100 500 4,907 0 0 0.00% 0
24.07.16 50,800 700 3,383 0 0 0.00% 0
24.07.15 50,300 500 4,630 0 0 0.00% 0
24.07.12 50,700 400 4,425 0 0 0.00% 0
24.07.11 51,300 600 3,168 0 0 0.00% 0
24.07.10 51,000 300 3,264 0 0 0.00% 0
24.07.09 50,800 200 5,788 0 0 0.00% 0
24.07.08 49,300 1,500 66,112 0 0 0.00% 0
24.07.05 49,250 50 7,039 0 0 0.00% 0
24.07.04 49,200 50 5,577 0 0 0.00% 0
24.07.03 50,000 800 11,058 0 0 0.00% 0
24.07.02 51,000 1,000 11,451 0 0 0.00% 0
24.07.01 52,100 1,100 11,095 0 0 0.00% 0
24.06.28 51,300 800 10,190 0 0 0.00% 0
24.06.27 51,800 500 9,570 0 0 0.00% 0
24.06.26 52,700 900 9,221 0 0 0.00% 0
24.06.25 52,300 400 17,155 0 0 0.00% 0
24.06.24 54,000 1,700 18,636 0 0 0.00% 0
24.06.21 56,300 2,300 26,882 0 0 0.00% 0
24.06.20 55,100 1,200 295,451 0 0 0.00% 0
24.06.19 56,800 1,700 59,581 0 0 0.00% 0
24.06.18 54,500 2,300 799,395 0 0 0.00% 0
24.06.17 54,700 200 28,662 0 0 0.00% 0
24.06.14 54,200 500 70,732 0 0 0.00% 0
24.06.13 53,700 500 68,396 0 0 0.00% 0
24.06.12 52,700 1,000 21,718 0 0 0.00% 0
24.06.11 52,300 400 12,769 0 0 0.00% 0
24.06.10 50,700 1,600 8,387 0 0 0.00% 0
24.06.07 50,700 0 3,885 0 0 0.00% 0
24.06.05 51,100 400 6,784 0 0 0.00% 0
24.06.04 52,700 1,600 10,506 0 0 0.00% 0
24.06.03 52,300 400 5,672 0 0 0.00% 0
24.05.31 51,300 1,000 6,662 0 0 0.00% 0
24.05.30 51,700 400 8,842 0 0 0.00% 0
24.05.29 52,800 1,100 7,197 0 0 0.00% 0
24.05.28 53,500 700 9,198 0 0 0.00% 0
24.05.27 53,000 500 25,826 0 0 0.00% 0
24.05.24 51,800 1,200 42,207 0 0 0.00% 0
24.05.23 52,600 800 9,810 0 0 0.00% 0
24.05.22 53,500 900 14,225 0 0 0.00% 0
24.05.21 52,300 1,200 29,273 0 0 0.00% 0
24.05.20 52,000 300 9,558 0 0 0.00% 0
24.05.17 51,200 800 37,192 0 0 0.00% 0
24.05.16 51,900 700 9,227 0 0 0.00% 0
24.05.14 51,900 0 10,330 0 0 0.00% 0
24.05.13 51,000 900 33,618 0 0 0.00% 0
24.05.10 50,400 600 8,534 0 0 0.00% 0
24.05.09 51,300 900 3,658 0 0 0.00% 0
24.05.08 50,600 700 31,883 0 0 0.00% 0
24.05.07 49,600 1,000 10,573 0 0 0.00% 0
24.05.03 49,850 250 2,912 0 0 0.00% 0
24.05.02 49,950 100 3,700 0 0 0.00% 0
24.04.30 49,600 350 3,879 0 0 0.00% 0
24.04.29 49,200 400 8,774 0 0 0.00% 0
24.04.26 49,900 700 8,712 0 0 0.00% 0
24.04.25 49,400 500 128,823 0 0 0.00% 0
24.04.24 49,900 500 3,205 0 0 0.00% 0
24.04.23 49,550 350 3,054 0 0 0.00% 0
24.04.22 50,100 550 3,310 0 0 0.00% 0
24.04.19 48,300 1,800 10,635 0 0 0.00% 0
24.04.18 47,800 500 2,605 0 0 0.00% 0
24.04.17 47,800 0 2,025 0 0 0.00% 0
24.04.16 48,500 700 4,371 0 0 0.00% 0
24.04.15 48,350 150 2,813 0 0 0.00% 0
24.04.12 48,100 250 1,675 0 0 0.00% 0
24.04.11 48,450 350 3,296 0 0 0.00% 0
24.04.09 48,650 200 2,272 0 0 0.00% 0
24.04.08 48,950 300 3,397 0 0 0.00% 0
24.04.05 49,450 500 3,400 0 0 0.00% 0
24.04.04 49,500 50 3,859 0 0 0.00% 0
24.04.03 49,700 200 3,251 0 0 0.00% 0
24.04.02 50,000 300 2,278 0 0 0.00% 0
24.04.01 49,600 400 2,750 0 0 0.00% 0
24.03.29 50,200 600 3,908 0 0 0.00% 0
24.03.28 50,300 100 3,702 0 0 0.00% 0
24.03.27 51,100 800 5,459 0 0 0.00% 0
24.03.26 50,800 300 6,836 0 0 0.00% 0
24.03.25 49,550 1,250 8,622 0 0 0.00% 0
24.03.22 49,300 250 3,559 0 0 0.00% 0
24.03.21 48,900 400 4,467 0 0 0.00% 0
24.03.20 48,350 550 5,371 0 0 0.00% 0
24.03.19 49,100 750 4,975 0 0 0.00% 0
24.03.18 49,300 200 4,199 0 0 0.00% 0
24.03.15 49,200 100 2,049 0 0 0.00% 0
24.03.14 49,050 150 3,201 0 0 0.00% 0
24.03.13 49,250 200 3,570 0 0 0.00% 0
24.03.12 49,100 150 2,241 0 0 0.00% 0
24.03.11 48,800 300 3,403 0 0 0.00% 0
24.03.08 48,800 0 2,444 0 0 0.00% 0
24.03.07 49,050 250 6,085 0 0 0.00% 0
24.03.06 49,500 450 3,629 0 0 0.00% 0
24.03.05 50,100 600 10,256 0 0 0.00% 0
24.03.04 50,500 400 4,175 0 0 0.00% 0
24.02.29 50,700 200 2,643 0 0 0.00% 0
24.02.28 50,600 100 2,948 0 0 0.00% 0
24.02.27 50,400 200 4,916 0 0 0.00% 0
24.02.26 50,400 0 4,099 0 0 0.00% 0
24.02.23 50,800 400 5,842 0 0 0.00% 0
24.02.22 51,800 1,000 6,392 0 0 0.00% 0
24.02.21 51,800 0 3,542 0 0 0.00% 0
24.02.20 52,400 600 5,318 0 0 0.00% 0
24.02.19 52,200 200 5,878 0 0 0.00% 0
24.02.16 52,300 100 4,925 0 0 0.00% 0
24.02.15 52,700 400 6,832 0 0 0.00% 0
24.02.14 52,500 200 10,487 0 0 0.00% 0
24.02.13 52,200 300 6,182 0 0 0.00% 0
24.02.08 51,600 600 5,175 0 0 0.00% 0
24.02.07 51,200 400 7,762 0 0 0.00% 0
24.02.06 52,300 1,100 10,996 0 0 0.00% 0
24.02.05 53,000 700 18,268 0 0 0.00% 0
24.02.02 52,400 600 114,727 0 0 0.00% 0
24.02.01 50,900 1,500 30,861 0 0 0.00% 0
24.01.31 50,400 500 4,046 0 0 0.00% 0
24.01.30 50,200 200 8,115 0 0 0.00% 0
24.01.29 49,950 250 6,501 0 0 0.00% 0
24.01.26 49,400 550 2,628 0 0 0.00% 0
24.01.25 50,500 1,100 9,974 0 0 0.00% 0
24.01.24 51,100 600 8,246 0 0 0.00% 0
24.01.23 50,500 600 10,680 0 0 0.00% 0
24.01.22 50,800 300 7,210 0 0 0.00% 0
24.01.19 50,000 800 17,629 0 0 0.00% 0
24.01.18 50,800 800 14,773 0 0 0.00% 0
24.01.17 51,200 400 26,257 0 0 0.00% 0
24.01.16 52,000 800 14,674 0 0 0.00% 0
24.01.15 51,000 1,000 25,801 0 0 0.00% 0
24.01.12 50,300 700 138,400 0 0 0.00% 0
24.01.11 49,850 450 5,860 0 0 0.00% 0
24.01.10 49,700 150 2,360 0 0 0.00% 0
24.01.09 49,400 300 4,043 0 0 0.00% 0
24.01.08 49,400 0 3,627 0 0 0.00% 0
24.01.05 49,650 250 3,849 0 0 0.00% 0
24.01.04 49,500 150 7,084 0 0 0.00% 0
24.01.03 49,700 200 2,312 0 0 0.00% 0
24.01.02 49,500 200 4,760 0 0 0.00% 0
23.12.28 49,000 500 3,537 0 0 0.00% 0
23.12.27 48,450 550 2,757 0 0 0.00% 0
23.12.26 48,650 200 3,253 0 0 0.00% 0
23.12.22 48,800 150 3,471 0 0 0.00% 0
23.12.21 49,300 500 4,899 0 0 0.00% 0
23.12.20 48,850 450 4,887 0 0 0.00% 0
23.12.19 49,000 150 2,415 0 0 0.00% 0
23.12.18 48,450 550 4,423 0 0 0.00% 0
23.12.15 48,400 50 2,719 0 0 0.00% 0
23.12.14 48,750 350 4,001 0 0 0.00% 0
23.12.13 48,750 0 2,376 0 0 0.00% 0
23.12.12 48,850 100 2,339 0 0 0.00% 0
23.12.11 48,800 50 2,688 0 0 0.00% 0
23.12.08 48,350 450 5,059 0 0 0.00% 0
23.12.07 49,050 700 4,400 0 0 0.00% 0
23.12.06 48,550 500 3,845 0 0 0.00% 0
23.12.05 48,350 200 4,678 0 0 0.00% 0
23.12.04 47,950 400 5,974 0 0 0.00% 0
23.12.01 47,700 250 1,613 0 0 0.00% 0
23.11.30 47,600 100 1,828 0 0 0.00% 0
23.11.29 47,700 100 2,467 0 0 0.00% 0
23.11.28 48,200 500 3,583 0 0 0.00% 0
23.11.27 48,350 150 2,054 0 0 0.00% 0
23.11.24 48,500 150 1,740 0 0 0.00% 0
23.11.23 48,450 50 2,035 0 0 0.00% 0
23.11.22 48,400 50 1,829 0 0 0.00% 0
23.11.21 48,100 300 2,675 0 0 0.00% 0
23.11.20 47,300 800 2,323 0 0 0.00% 0
23.11.17 48,150 850 4,325 0 0 0.00% 0
23.11.16 48,100 50 1,543 0 0 0.00% 0
23.11.15 47,750 350 3,813 0 0 0.00% 0
23.11.14 46,950 800 3,926 0 0 0.00% 0
23.11.13 47,300 350 3,292 0 0 0.00% 0
23.11.10 48,000 700 4,682 0 0 0.00% 0
23.11.09 48,600 600 3,007 0 0 0.00% 0
23.11.08 48,550 50 2,488 0 0 0.00% 0
23.11.07 48,900 350 4,562 0 0 0.00% 0
23.11.06 48,750 150 5,459 0 0 0.00% 0
23.11.03 48,550 200 4,205 0 0 0.00% 0
23.11.02 47,500 1,050 7,760 0 0 0.00% 0
23.11.01 46,950 550 4,391 0 0 0.00% 0
23.10.31 47,550 600 4,449 0 0 0.00% 0
23.10.30 47,200 350 4,455 0 0 0.00% 0
23.10.27 46,900 300 8,167 0 0 0.00% 0
23.10.26 48,200 1,300 7,759 0 0 0.00% 0
23.10.25 47,150 1,050 8,192 0 0 0.00% 0
23.10.24 46,500 650 7,922 0 0 0.00% 0
23.10.23 46,100 400 8,603 0 0 0.00% 0
23.10.20 47,750 1,650 12,607 0 0 0.00% 0
23.10.19 49,450 1,700 11,337 0 0 0.00% 0
23.10.18 50,700 1,250 7,356 0 0 0.00% 0
23.10.17 49,650 1,050 7,451 0 0 0.00% 0
23.10.16 49,600 50 12,849 0 0 0.00% 0
23.10.13 49,650 50 16,874 0 0 0.00% 0
23.10.12 48,950 700 6,236 0 0 0.00% 0
23.10.11 48,600 350 4,414 0 0 0.00% 0
23.10.10 48,550 50 8,431 0 0 0.00% 0
23.10.06 48,000 550 10,723 0 0 0.00% 0
23.10.05 49,100 1,100 16,097 0 0 0.00% 0
23.10.04 49,800 700 11,613 0 0 0.00% 0
23.09.27 49,400 400 8,780 0 0 0.00% 0
23.09.26 50,000 600 15,256 0 0 0.00% 0
23.09.25 50,100 100 12,287 0 0 0.00% 0
23.09.22 50,600 500 15,663 0 0 0.00% 0
23.09.21 51,700 1,100 13,641 0 0 0.00% 0
23.09.20 52,000 300 6,527 0 0 0.00% 0
23.09.19 52,300 300 10,210 0 0 0.00% 0
23.09.18 52,900 600 12,576 0 0 0.00% 0
23.09.15 52,900 0 9,979 0 0 0.00% 0
23.09.14 53,600 700 19,345 0 0 0.00% 0
23.09.13 52,900 700 44,653 0 0 0.00% 0
23.09.12 52,500 400 73,430 0 0 0.00% 0
23.09.11 53,800 1,300 28,238 0 0 0.00% 0
23.09.08 51,500 2,300 303,710 0 0 0.00% 0
23.09.07 52,500 1,000 22,218 0 0 0.00% 0
23.09.06 52,200 300 12,976 0 0 0.00% 0
23.09.05 52,600 400 18,904 0 0 0.00% 0
23.09.04 52,700 100 16,047 0 0 0.00% 0
23.09.01 55,000 2,300 33,382 0 0 0.00% 0
23.08.31 56,200 1,200 27,216 0 0 0.00% 0
23.08.30 58,200 2,000 49,394 0 0 0.00% 0
23.08.29 59,300 1,100 65,319 0 0 0.00% 0
23.08.28 63,200 3,900 483,939 0 0 0.00% 0
23.08.25 54,200 9,000 1,395,086 0 0 0.00% 0
23.08.24 56,400 2,200 98,697 0 0 0.00% 0
23.08.23 59,800 3,400 411,691 0 0 0.00% 0
23.08.22 53,100 6,700 1,152,966 0 0 0.00% 0
23.08.21 51,900 1,200 22,215 0 0 0.00% 0
23.08.18 51,400 500 8,498 0 0 0.00% 0
23.08.17 51,200 200 20,673 0 0 0.00% 0
23.08.16 52,900 1,700 10,261 0 0 0.00% 0
23.08.14 53,500 600 7,981 0 0 0.00% 0
23.08.11 52,500 1,000 11,373 0 0 0.00% 0
23.08.10 51,800 700 13,369 0 0 0.00% 0
23.08.09 51,500 300 8,532 0 0 0.00% 0
23.08.08 54,000 2,500 24,125 0 0 0.00% 0
23.08.07 51,400 2,600 33,832 0 0 0.00% 0
23.08.04 50,700 700 5,689 0 0 0.00% 0
23.08.03 51,500 800 10,055 0 0 0.00% 0
23.08.02 51,800 300 9,710 0 0 0.00% 0
23.08.01 51,500 300 6,040 0 0 0.00% 0
23.07.31 51,400 100 9,296 0 0 0.00% 0
23.07.28 50,000 1,400 11,832 0 0 0.00% 0
23.07.27 48,650 1,350 15,653 0 0 0.00% 0
23.07.26 50,800 2,300 33,803 0 0 0.00% 0
23.07.25 51,300 500 19,184 0 0 0.00% 0
23.07.24 53,400 2,100 23,894 0 0 0.00% 0
23.07.21 53,400 0 14,011 0 0 0.00% 0
23.07.20 53,100 300 17,073 0 0 0.00% 0
23.07.19 53,600 500 17,360 0 0 0.00% 0
23.07.18 55,000 1,400 53,484 0 0 0.00% 0
23.07.17 56,600 1,600 23,712 0 0 0.00% 0
23.07.14 55,700 900 31,890 0 0 0.00% 0
23.07.13 55,500 200 17,217 0 0 0.00% 0
23.07.12 56,700 1,200 18,419 0 0 0.00% 0
23.07.11 56,500 200 14,883 0 0 0.00% 0
23.07.10 56,600 100 15,481 0 0 0.00% 0
23.07.07 56,900 300 23,926 0 0 0.00% 0
23.07.06 58,900 2,000 25,625 0 0 0.00% 0
23.07.05 61,000 2,100 44,394 0 0 0.00% 0
23.07.04 61,700 700 66,217 0 0 0.00% 0
23.07.03 61,700 0 39,579 0 0 0.00% 0
23.06.30 62,100 400 41,164 0 0 0.00% 0
23.06.29 66,100 4,000 102,239 0 0 0.00% 0
23.06.28 68,000 1,900 54,684 0 0 0.00% 0
23.06.27 68,300 300 62,829 0 0 0.00% 0
23.06.26 69,900 1,600 66,346 0 0 0.00% 0
23.06.23 72,500 2,600 146,238 0 0 0.00% 0
23.06.22 75,200 2,700 292,902 0 0 0.00% 0
23.06.21 72,500 2,700 71,540 0 0 0.00% 0
23.06.20 73,000 500 68,542 0 0 0.00% 0
23.06.19 79,000 6,000 94,704 0 0 0.00% 0
23.06.16 73,200 5,800 2,091,330 0 0 0.00% 0
23.06.15 72,200 1,000 1,710,526 0 0 0.00% 0
23.06.14 55,600 16,600 1,134,903 0 0 0.00% 0
23.06.13 55,700 100 64,156 0 0 0.00% 0
23.06.12 53,800 1,900 31,854 0 0 0.00% 0
23.06.09 53,400 400 39,256 0 0 0.00% 0
23.06.08 53,400 0 22,087 0 0 0.00% 0
23.06.07 52,300 1,100 76,576 0 0 0.00% 0
23.06.05 51,300 1,000 8,843 0 0 0.00% 0
23.06.02 51,300 0 6,318 0 0 0.00% 0
23.06.01 51,400 100 7,309 0 0 0.00% 0
23.05.31 51,100 300 9,913 0 0 0.00% 0
23.05.30 52,400 1,300 16,074 0 0 0.00% 0
23.05.26 53,600 1,200 19,524 0 0 0.00% 0
23.05.25 54,300 700 32,701 0 0 0.00% 0
23.05.24 51,900 2,400 248,822 0 0 0.00% 0
23.05.23 52,400 500 10,868 0 0 0.00% 0
23.05.22 52,000 400 17,977 0 0 0.00% 0
23.05.19 52,000 0 6,981 0 0 0.00% 0
23.05.18 52,000 0 10,762 0 0 0.00% 0
23.05.17 53,100 1,100 15,495 0 0 0.00% 0
23.05.16 52,700 400 19,402 0 0 0.00% 0
23.05.15 52,700 0 9,142 0 0 0.00% 0
23.05.12 53,600 900 12,237 0 0 0.00% 0
23.05.11 54,600 1,000 22,092 0 0 0.00% 0
23.05.10 56,400 1,800 33,038 0 0 0.00% 0
23.05.09 60,500 4,100 52,700 0 0 0.00% 0
23.05.08 56,600 3,900 93,010 0 0 0.00% 0
23.05.04 58,700 2,100 36,227 0 0 0.00% 0
23.05.03 55,700 3,000 43,665 0 0 0.00% 0
23.05.02 55,600 100 18,254 0 0 0.00% 0
23.04.28 54,000 1,600 85,150 0 0 0.00% 0
23.04.27 59,400 5,400 57,701 0 0 0.00% 0
23.04.26 57,600 1,800 134,010 0 0 0.00% 0
23.04.25 59,400 1,800 55,645 0 0 0.00% 0
23.04.24 57,500 1,900 156,206 0 0 0.00% 0
23.04.21 54,600 2,900 348,951 0 0 0.00% 0
23.04.20 51,700 3,200 52,812 0 0 0.00% 0
23.04.19 50,900 800 4,561 0 0 0.00% 0
23.04.18 51,600 700 3,204 0 0 0.00% 0
23.04.17 52,200 600 6,975 0 0 0.00% 0
23.04.14 52,800 300 9,555 0 0 0.00% 0
23.04.13 52,800 0 6,704 0 0 0.00% 0
23.04.12 52,600 200 12,503 0 0 0.00% 0
23.04.11 51,000 1,600 7,076 0 0 0.00% 0
23.04.10 51,500 500 8,968 0 0 0.00% 0
23.04.07 52,100 600 9,373 0 0 0.00% 0
23.04.06 52,100 0 12,421 0 0 0.00% 0
23.04.05 52,700 600 8,910 0 0 0.00% 0
23.04.04 52,000 700 16,848 0 0 0.00% 0
23.04.03 51,500 500 8,770 0 0 0.00% 0
23.03.31 50,900 600 13,317 0 0 0.00% 0
23.03.30 50,900 0 11,199 0 0 0.00% 0
23.03.29 51,000 100 5,857 0 0 0.00% 0
23.03.28 51,000 0 6,544 0 0 0.00% 0
23.03.27 50,600 400 10,664 0 0 0.00% 0
23.03.24 50,000 600 9,285 0 0 0.00% 0
23.03.23 50,200 200 7,555 0 0 0.00% 0
23.03.22 50,600 400 6,700 0 0 0.00% 0
23.03.21 50,200 400 10,388 0 0 0.00% 0
23.03.20 49,150 1,050 9,712 0 0 0.00% 0
23.03.17 48,800 350 5,375 0 0 0.00% 0
23.03.16 48,600 200 6,304 0 0 0.00% 0
23.03.15 47,200 1,400 10,057 0 0 0.00% 0
23.03.14 47,150 50 12,192 0 0 0.00% 0
23.03.13 47,700 550 11,536 0 0 0.00% 0
23.03.10 48,650 950 10,980 0 0 0.00% 0
23.03.09 48,600 50 9,943 0 0 0.00% 0
23.03.08 49,350 750 7,880 0 0 0.00% 0
23.03.07 49,500 150 7,126 0 0 0.00% 0
23.03.06 49,600 100 5,845 0 0 0.00% 0
23.03.03 49,850 250 5,876 0 0 0.00% 0
23.03.02 49,600 250 4,987 0 0 0.00% 0
23.02.28 49,550 50 3,534 0 0 0.00% 0
23.02.27 49,700 150 5,752 0 0 0.00% 0
23.02.24 50,600 900 9,380 0 0 0.00% 0
23.02.23 51,100 500 10,419 0 0 0.00% 0
23.02.22 50,500 600 49,586 0 0 0.00% 0
23.02.21 51,200 700 6,859 0 0 0.00% 0
23.02.20 50,900 300 9,652 0 0 0.00% 0
23.02.17 49,600 1,300 50,135 0 0 0.00% 0
23.02.16 48,900 700 8,637 0 0 0.00% 0
23.02.15 50,500 1,600 13,302 0 0 0.00% 0
23.02.14 50,500 0 6,281 0 0 0.00% 0
23.02.13 51,900 1,400 10,448 0 0 0.00% 0
23.02.10 52,900 1,000 10,640 0 0 0.00% 0
23.02.09 53,300 400 17,233 0 0 0.00% 0
23.02.08 52,100 1,200 15,183 0 0 0.00% 0
23.02.06 50,400 2,900 88,071 0 0 0.00% 0
23.02.03 49,800 600 9,599 0 0 0.00% 0
23.02.02 49,550 250 9,643 0 0 0.00% 0
23.02.01 49,850 300 7,962 0 0 0.00% 0
23.01.31 50,200 350 5,033 0 0 0.00% 0
23.01.30 50,000 200 13,157 0 0 0.00% 0
23.01.27 50,600 400 9,305 0 0 0.00% 0
23.01.25 49,750 0 8,950 0 0 0.00% 0
23.01.20 49,750 50 6,685 0 0 0.00% 0
23.01.19 49,800 900 13,707 0 0 0.00% 0
23.01.18 48,900 50 7,003 0 0 0.00% 0
23.01.17 48,950 200 5,950 0 0 0.00% 0
23.01.16 49,150 150 8,188 0 0 0.00% 0
23.01.13 49,000 50 8,676 0 0 0.00% 0
23.01.12 49,050 50 6,525 0 0 0.00% 0
23.01.11 49,000 600 11,578 0 0 0.00% 0
23.01.10 48,400 50 6,791 0 0 0.00% 0
23.01.09 48,350 750 13,532 0 0 0.00% 0
23.01.06 47,600 500 8,920 0 0 0.00% 0
23.01.05 47,100 350 4,351 0 0 0.00% 0
23.01.04 46,750 150 8,366 0 0 0.00% 0
23.01.03 46,600 800 20,175 0 0 0.00% 0
23.01.02 47,400 0 15,969 0 0 0.00% 0
22.12.29 47,400 1,500 13,710 0 0 0.00% 0
22.12.28 48,900 1,250 10,907 0 0 0.00% 0
22.12.27 47,650 150 17,128 0 0 0.00% 0
22.12.26 47,500 200 16,809 0 0 0.00% 0
22.12.23 47,700 1,050 11,050 0 0 0.00% 0
22.12.22 48,750 150 8,657 0 0 0.00% 0
22.12.21 48,600 1,100 16,618 0 0 0.00% 0
22.12.20 47,500 1,050 17,669 0 0 0.00% 0
22.12.19 48,550 150 6,732 0 0 0.00% 0
22.12.16 48,400 250 14,085 0 0 0.00% 0
22.12.15 48,650 50 24,340 0 0 0.00% 0
22.12.14 48,700 50 12,495 0 0 0.00% 0
22.12.13 48,650 250 16,963 0 0 0.00% 0
22.12.12 48,400 450 13,134 0 0 0.00% 0
22.12.09 47,950 100 12,848 0 0 0.00% 0
22.12.08 47,850 250 19,789 0 0 0.00% 0
22.12.07 47,600 350 116,508 0 0 0.00% 0
22.12.06 47,250 200 7,117 0 0 0.00% 0
22.12.05 47,450 100 7,440 0 0 0.00% 0
22.12.02 47,550 0 7,605 0 0 0.00% 0
22.12.01 47,550 200 12,082 0 0 0.00% 0
22.11.30 47,350 300 13,735 0 0 0.00% 0
22.11.29 47,050 300 8,031 0 0 0.00% 0
22.11.28 46,750 1,000 15,167 0 0 0.00% 0
22.11.25 47,750 150 8,264 0 0 0.00% 0
22.11.24 47,600 150 10,178 0 0 0.00% 0
22.11.23 47,450 50 10,823 0 0 0.00% 0
22.11.22 47,400 150 11,085 0 0 0.00% 0
22.11.21 47,250 1,350 25,914 0 0 0.00% 0
22.11.18 48,600 900 18,120 0 0 0.00% 0
22.11.17 49,500 500 24,561 0 0 0.00% 0
22.11.16 50,000 700 116,901 0 0 0.00% 0
22.11.15 49,300 200 23,680 0 0 0.00% 0
22.11.14 49,100 100 15,673 0 0 0.00% 0
22.11.11 49,000 200 25,828 0 0 0.00% 0
22.11.10 48,800 150 15,985 0 0 0.00% 0
22.11.09 48,650 450 54,629 0 0 0.00% 0
22.11.08 49,100 200 16,321 0 0 0.00% 0
22.11.07 48,900 300 28,083 0 0 0.00% 0
22.11.04 48,600 500 40,636 0 0 0.00% 0
22.11.03 48,100 650 28,693 0 0 0.00% 0
22.11.02 48,750 400 37,287 0 0 0.00% 0
22.11.01 49,150 700 68,327 0 0 0.00% 0
22.10.31 49,850 2,650 387,968 0 0 0.00% 0
22.10.28 47,200 1,250 38,328 0 0 0.00% 0
22.10.27 48,450 100 41,030 0 0 0.00% 0
22.10.26 48,350 800 33,486 0 0 0.00% 0
22.10.25 49,150 1,050 41,400 0 0 0.00% 0
22.10.24 50,200 200 32,895 0 0 0.00% 0
22.10.21 50,000 2,000 49,847 0 0 0.00% 0
22.10.20 52,000 3,900 73,291 0 0 0.00% 0
22.10.19 55,900 700 113,893 0 0 0.00% 0
22.10.18 55,200 700 97,777 0 0 0.00% 0
22.10.17 54,500 4,000 410,159 0 0 0.00% 0
22.10.14 50,500 1,000 56,060 0 0 0.00% 0
22.10.13 49,500 2,500 63,741 0 0 0.00% 0
22.10.12 52,000 2,500 76,834 0 0 0.00% 0
22.10.11 54,500 2,400 177,143 0 0 0.00% 0
22.10.07 56,900 2,300 113,674 0 0 0.00% 0
22.10.06 59,200 2,800 709,857 0 0 0.00% 0
22.10.05 56,400 8,050 1,208,069 0 0 0.00% 0
22.10.04 48,350 950 93,954 0 0 0.00% 0
22.09.30 47,400 2,550 121,622 0 0 0.00% 0
22.09.29 49,950 2,950 639,476 0 0 0.00% 0
22.09.28 52,900 12,150 415,444 0 0 0.00% 0
22.09.27 40,750 1,350 43,710 0 0 0.00% 0
22.09.26 42,100 2,850 98,099 0 0 0.00% 0
22.09.23 44,950 2,650 45,675 0 0 0.00% 0
22.09.22 47,600 2,950 231,808 0 0 0.00% 0
22.09.21 44,650 250 11,413 0 0 0.00% 0
22.09.20 44,900 1,400 18,819 0 0 0.00% 0
22.09.19 43,500 1,500 18,479 0 0 0.00% 0
22.09.16 45,000 1,100 14,939 0 0 0.00% 0
22.09.15 46,100 650 12,346 0 0 0.00% 0
22.09.14 46,750 100 29,841 0 0 0.00% 0
22.09.13 46,850 800 13,010 0 0 0.00% 0
22.09.08 46,050 750 42,602 0 0 0.00% 0
22.09.07 45,300 1,000 20,612 0 0 0.00% 0
22.09.06 46,300 200 11,149 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:41 더보기 >