F&F홀딩스

(007700)    I    코스피 금융업 11.21 15:32
12,640 전일 12,600 고가 12,790 상한가 16,430 거래량
(주)
4,486
40 0.32% 시가 12,560 저가 12,550 하한가 8,850 거래대금
(백만)
57
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 12,600 40 4,486 443 19,428 0.05% 39,094,939
24.11.20 12,640 40 4,839 53 18,985 0.05% 39,095,382
24.11.19 12,670 30 2,722 -248 18,932 0.05% 39,095,435
24.11.18 12,670 0 4,270 -89 19,180 0.05% 39,095,187
24.11.15 12,620 50 6,225 -1,387 19,269 0.05% 39,095,098
24.11.14 12,640 0 5,669 -7,483 20,656 0.05% 39,093,711
24.11.13 13,150 510 29,265 -2,266 28,139 0.07% 39,086,228
24.11.12 13,380 230 9,728 -3,779 30,405 0.08% 39,083,962
24.11.11 13,390 10 15,966 -803 34,184 0.09% 39,080,183
24.11.08 13,560 170 3,467 -194 34,987 0.09% 39,079,380
24.11.07 13,610 50 2,065 35,181 35,181 0.09% 39,079,186
24.11.06 13,660 50 5,861 0 0 0.00% 0
24.11.05 13,560 100 4,725 0 0 0.00% 0
24.11.04 13,500 60 2,804 0 0 0.00% 0
24.11.01 13,540 40 2,354 0 0 0.00% 0
24.10.31 13,360 180 5,408 0 0 0.00% 0
24.10.30 13,320 40 3,115 0 0 0.00% 0
24.10.29 13,130 190 1,583 0 0 0.00% 0
24.10.28 13,100 30 4,855 0 0 0.00% 0
24.10.25 13,090 10 3,177 0 0 0.00% 0
24.10.24 13,100 10 8,247 0 0 0.00% 0
24.10.23 13,400 300 12,330 0 0 0.00% 0
24.10.22 13,580 180 7,930 0 0 0.00% 0
24.10.21 13,550 30 4,269 0 0 0.00% 0
24.10.18 13,600 50 4,522 0 0 0.00% 0
24.10.17 13,720 120 4,969 0 0 0.00% 0
24.10.16 13,720 0 3,773 0 0 0.00% 0
24.10.15 13,830 110 6,046 0 0 0.00% 0
24.10.14 13,760 70 10,532 0 0 0.00% 0
24.10.11 13,900 140 4,926 0 0 0.00% 0
24.10.10 13,830 70 6,895 0 0 0.00% 0
24.10.08 13,880 50 10,653 0 0 0.00% 0
24.10.07 13,780 100 4,770 0 0 0.00% 0
24.10.04 14,010 230 11,171 0 0 0.00% 0
24.10.02 14,000 10 12,066 0 0 0.00% 0
24.09.30 14,150 150 12,301 0 0 0.00% 0
24.09.27 13,810 340 30,811 0 0 0.00% 0
24.09.26 13,710 100 12,034 0 0 0.00% 0
24.09.25 13,710 0 27,539 0 0 0.00% 0
24.09.24 13,580 130 4,019 0 0 0.00% 0
24.09.23 13,490 90 8,916 0 0 0.00% 0
24.09.20 13,450 40 4,192 0 0 0.00% 0
24.09.19 13,470 20 6,274 0 0 0.00% 0
24.09.13 13,280 190 3,712 0 0 0.00% 0
24.09.12 13,110 170 7,289 0 0 0.00% 0
24.09.11 13,230 120 4,783 0 0 0.00% 0
24.09.10 13,170 60 7,004 0 0 0.00% 0
24.09.09 13,200 30 15,471 0 0 0.00% 0
24.09.06 13,340 140 7,229 0 0 0.00% 0
24.09.05 13,400 60 11,715 0 0 0.00% 0
24.09.04 13,930 530 18,093 0 0 0.00% 0
24.09.03 13,690 240 8,743 0 0 0.00% 0
24.09.02 13,740 50 3,943 0 0 0.00% 0
24.08.30 13,670 70 5,357 0 0 0.00% 0
24.08.29 13,880 210 19,138 0 0 0.00% 0
24.08.28 13,860 20 8,677 0 0 0.00% 0
24.08.27 13,840 20 8,518 0 0 0.00% 0
24.08.26 14,010 170 5,380 0 0 0.00% 0
24.08.23 13,790 220 10,597 0 0 0.00% 0
24.08.22 13,960 170 8,054 0 0 0.00% 0
24.08.21 13,510 450 21,874 0 0 0.00% 0
24.08.20 13,510 0 6,285 0 0 0.00% 0
24.08.19 13,670 160 10,570 0 0 0.00% 0
24.08.16 13,580 90 6,856 0 0 0.00% 0
24.08.14 13,540 40 11,064 0 0 0.00% 0
24.08.13 13,650 110 8,096 0 0 0.00% 0
24.08.12 13,470 180 9,564 0 0 0.00% 0
24.08.09 13,270 200 7,712 0 0 0.00% 0
24.08.08 13,100 170 15,822 0 0 0.00% 0
24.08.07 13,060 40 16,872 0 0 0.00% 0
24.08.06 13,000 60 47,278 0 0 0.00% 0
24.08.05 14,150 1,150 95,594 0 0 0.00% 0
24.08.02 14,590 440 18,460 0 0 0.00% 0
24.08.01 14,310 280 18,552 0 0 0.00% 0
24.07.31 14,180 130 16,645 0 0 0.00% 0
24.07.30 14,440 260 19,508 0 0 0.00% 0
24.07.29 14,500 60 40,273 0 0 0.00% 0
24.07.26 14,390 110 18,247 0 0 0.00% 0
24.07.25 14,610 220 35,190 0 0 0.00% 0
24.07.24 14,610 0 19,685 0 0 0.00% 0
24.07.23 14,750 140 33,044 0 0 0.00% 0
24.07.22 15,000 250 58,819 0 0 0.00% 0
24.07.19 15,710 710 141,590 0 0 0.00% 0
24.07.18 16,850 1,140 262,022 0 0 0.00% 0
24.07.17 15,120 1,730 3,132,250 0 0 0.00% 0
24.07.16 15,240 120 13,396 0 0 0.00% 0
24.07.15 15,200 40 5,950 0 0 0.00% 0
24.07.12 15,120 80 5,955 0 0 0.00% 0
24.07.11 15,140 20 5,678 0 0 0.00% 0
24.07.10 15,200 60 6,393 0 0 0.00% 0
24.07.09 15,220 20 2,955 0 0 0.00% 0
24.07.08 15,180 40 7,779 0 0 0.00% 0
24.07.05 15,100 80 9,928 0 0 0.00% 0
24.07.04 15,150 50 8,453 0 0 0.00% 0
24.07.03 14,960 190 10,834 0 0 0.00% 0
24.07.02 14,980 20 6,782 0 0 0.00% 0
24.07.01 14,990 10 5,005 0 0 0.00% 0
24.06.28 14,910 80 8,020 0 0 0.00% 0
24.06.27 15,020 110 9,070 0 0 0.00% 0
24.06.26 15,010 10 4,617 0 0 0.00% 0
24.06.25 15,100 90 7,728 0 0 0.00% 0
24.06.24 15,200 100 11,221 0 0 0.00% 0
24.06.21 15,430 230 10,384 0 0 0.00% 0
24.06.20 15,130 300 9,258 0 0 0.00% 0
24.06.19 15,170 40 14,275 0 0 0.00% 0
24.06.18 15,170 0 9,075 0 0 0.00% 0
24.06.17 15,330 160 11,398 0 0 0.00% 0
24.06.14 15,560 230 11,303 0 0 0.00% 0
24.06.13 15,550 10 10,411 0 0 0.00% 0
24.06.12 15,570 20 19,555 0 0 0.00% 0
24.06.11 15,620 50 11,050 0 0 0.00% 0
24.06.10 15,900 280 23,295 0 0 0.00% 0
24.06.07 15,440 460 58,674 0 0 0.00% 0
24.06.05 15,220 220 21,247 0 0 0.00% 0
24.06.04 15,570 350 40,185 0 0 0.00% 0
24.06.03 15,600 30 54,786 0 0 0.00% 0
24.05.31 14,500 1,100 379,413 0 0 0.00% 0
24.05.30 14,590 90 5,240 0 0 0.00% 0
24.05.29 14,630 40 16,115 0 0 0.00% 0
24.05.28 14,680 50 5,903 0 0 0.00% 0
24.05.27 14,770 90 21,109 0 0 0.00% 0
24.05.24 14,960 190 11,982 0 0 0.00% 0
24.05.23 15,080 120 11,549 0 0 0.00% 0
24.05.22 15,060 20 10,715 0 0 0.00% 0
24.05.21 15,360 300 11,688 0 0 0.00% 0
24.05.20 15,210 150 13,860 0 0 0.00% 0
24.05.17 15,320 110 8,529 0 0 0.00% 0
24.05.16 15,310 10 7,808 0 0 0.00% 0
24.05.14 15,040 270 10,057 0 0 0.00% 0
24.05.13 15,170 130 7,553 0 0 0.00% 0
24.05.10 15,090 80 8,962 0 0 0.00% 0
24.05.09 15,180 90 8,611 0 0 0.00% 0
24.05.08 15,120 60 3,670 0 0 0.00% 0
24.05.07 15,320 200 10,981 0 0 0.00% 0
24.05.03 15,320 0 6,365 0 0 0.00% 0
24.05.02 15,090 230 14,477 0 0 0.00% 0
24.04.30 15,080 10 7,372 0 0 0.00% 0
24.04.29 14,810 270 9,257 0 0 0.00% 0
24.04.26 14,950 140 8,993 0 0 0.00% 0
24.04.25 14,950 0 9,017 0 0 0.00% 0
24.04.24 14,710 240 7,850 0 0 0.00% 0
24.04.23 14,690 20 5,818 0 0 0.00% 0
24.04.22 14,350 340 18,420 0 0 0.00% 0
24.04.19 14,400 50 8,366 0 0 0.00% 0
24.04.18 14,110 290 8,311 0 0 0.00% 0
24.04.17 14,110 0 14,411 0 0 0.00% 0
24.04.16 14,510 400 9,363 0 0 0.00% 0
24.04.15 14,540 30 12,714 0 0 0.00% 0
24.04.12 14,590 50 13,663 0 0 0.00% 0
24.04.11 14,840 250 12,763 0 0 0.00% 0
24.04.09 14,670 170 14,082 0 0 0.00% 0
24.04.08 14,930 260 34,156 0 0 0.00% 0
24.04.05 15,100 170 14,156 0 0 0.00% 0
24.04.04 15,200 100 20,593 0 0 0.00% 0
24.04.03 15,400 200 15,463 0 0 0.00% 0
24.04.02 15,700 300 12,110 0 0 0.00% 0
24.04.01 14,990 710 50,417 0 0 0.00% 0
24.03.29 15,160 170 19,589 0 0 0.00% 0
24.03.28 15,270 110 26,699 0 0 0.00% 0
24.03.27 15,470 200 20,287 0 0 0.00% 0
24.03.26 15,320 150 19,834 0 0 0.00% 0
24.03.25 15,660 340 28,342 0 0 0.00% 0
24.03.22 15,520 140 23,032 0 0 0.00% 0
24.03.21 15,720 200 39,546 0 0 0.00% 0
24.03.20 15,400 320 19,434 0 0 0.00% 0
24.03.19 15,510 110 9,837 0 0 0.00% 0
24.03.18 15,600 90 10,107 0 0 0.00% 0
24.03.15 15,610 10 18,855 0 0 0.00% 0
24.03.14 15,490 120 15,748 0 0 0.00% 0
24.03.13 15,670 180 31,734 0 0 0.00% 0
24.03.12 15,670 0 11,453 0 0 0.00% 0
24.03.11 15,730 60 13,192 0 0 0.00% 0
24.03.08 15,300 430 20,397 0 0 0.00% 0
24.03.07 15,500 200 35,584 0 0 0.00% 0
24.03.06 15,900 400 39,538 0 0 0.00% 0
24.03.05 16,170 270 35,097 0 0 0.00% 0
24.03.04 16,610 440 35,951 0 0 0.00% 0
24.02.29 16,670 60 30,617 0 0 0.00% 0
24.02.28 16,450 220 17,491 0 0 0.00% 0
24.02.27 16,900 450 51,418 0 0 0.00% 0
24.02.26 18,230 1,330 110,421 0 0 0.00% 0
24.02.23 17,720 510 107,835 0 0 0.00% 0
24.02.22 17,670 50 31,467 0 0 0.00% 0
24.02.21 17,680 10 42,396 0 0 0.00% 0
24.02.20 18,060 380 62,954 0 0 0.00% 0
24.02.19 17,090 970 131,784 0 0 0.00% 0
24.02.16 16,550 540 73,209 0 0 0.00% 0
24.02.15 17,350 800 110,673 0 0 0.00% 0
24.02.14 17,970 620 56,319 0 0 0.00% 0
24.02.13 18,580 610 77,335 0 0 0.00% 0
24.02.08 18,050 530 95,744 0 0 0.00% 0
24.02.07 17,210 840 153,549 0 0 0.00% 0
24.02.06 19,870 2,660 308,524 0 0 0.00% 0
24.02.05 19,680 190 382,240 0 0 0.00% 0
24.02.02 19,330 350 1,387,081 0 0 0.00% 0
24.02.01 14,870 4,460 1,347,321 0 0 0.00% 0
24.01.31 15,200 330 18,905 0 0 0.00% 0
24.01.30 14,630 570 39,388 0 0 0.00% 0
24.01.29 14,180 450 16,140 0 0 0.00% 0
24.01.26 13,950 230 17,728 0 0 0.00% 0
24.01.25 13,900 50 14,158 0 0 0.00% 0
24.01.24 13,990 90 10,960 0 0 0.00% 0
24.01.23 14,040 50 7,375 0 0 0.00% 0
24.01.22 14,180 140 15,541 0 0 0.00% 0
24.01.19 14,190 10 8,713 0 0 0.00% 0
24.01.18 14,210 20 7,493 0 0 0.00% 0
24.01.17 14,500 290 15,052 0 0 0.00% 0
24.01.16 14,660 160 9,259 0 0 0.00% 0
24.01.15 14,890 230 12,303 0 0 0.00% 0
24.01.12 14,900 10 6,744 0 0 0.00% 0
24.01.11 14,970 70 8,698 0 0 0.00% 0
24.01.10 15,040 70 5,411 0 0 0.00% 0
24.01.09 14,860 180 11,808 0 0 0.00% 0
24.01.08 15,010 150 21,884 0 0 0.00% 0
24.01.05 15,230 220 20,417 0 0 0.00% 0
24.01.04 15,220 10 14,700 0 0 0.00% 0
24.01.03 15,330 110 11,743 0 0 0.00% 0
24.01.02 15,630 300 26,840 0 0 0.00% 0
23.12.28 15,620 10 9,155 0 0 0.00% 0
23.12.27 16,040 420 22,768 0 0 0.00% 0
23.12.26 15,780 260 17,280 0 0 0.00% 0
23.12.22 15,810 30 14,202 0 0 0.00% 0
23.12.21 16,110 300 20,759 0 0 0.00% 0
23.12.20 16,100 10 27,024 0 0 0.00% 0
23.12.19 15,390 710 24,662 0 0 0.00% 0
23.12.18 15,380 10 12,239 0 0 0.00% 0
23.12.15 15,370 10 11,294 0 0 0.00% 0
23.12.14 15,330 40 15,925 0 0 0.00% 0
23.12.13 15,330 0 7,301 0 0 0.00% 0
23.12.12 15,270 60 8,288 0 0 0.00% 0
23.12.11 15,260 10 12,902 0 0 0.00% 0
23.12.08 15,250 10 8,777 0 0 0.00% 0
23.12.07 15,200 50 10,587 0 0 0.00% 0
23.12.06 15,290 90 12,943 0 0 0.00% 0
23.12.05 15,210 80 12,504 0 0 0.00% 0
23.12.04 15,180 30 7,100 0 0 0.00% 0
23.12.01 15,410 230 15,618 0 0 0.00% 0
23.11.30 15,520 110 13,299 0 0 0.00% 0
23.11.29 15,660 140 18,497 0 0 0.00% 0
23.11.28 15,940 280 19,237 0 0 0.00% 0
23.11.27 16,250 310 21,399 0 0 0.00% 0
23.11.24 16,380 130 13,395 0 0 0.00% 0
23.11.23 16,790 410 17,840 0 0 0.00% 0
23.11.22 16,640 150 18,242 0 0 0.00% 0
23.11.21 16,270 370 13,492 0 0 0.00% 0
23.11.20 16,120 150 8,196 0 0 0.00% 0
23.11.17 16,500 380 18,979 0 0 0.00% 0
23.11.16 16,650 130 16,005 0 0 0.00% 0
23.11.15 16,390 260 8,132 0 0 0.00% 0
23.11.14 16,690 300 27,809 0 0 0.00% 0
23.11.13 16,680 10 17,001 0 0 0.00% 0
23.11.10 17,060 380 17,168 0 0 0.00% 0
23.11.09 17,110 50 21,501 0 0 0.00% 0
23.11.08 16,770 340 36,590 0 0 0.00% 0
23.11.07 16,500 270 56,823 0 0 0.00% 0
23.11.06 16,400 100 25,936 0 0 0.00% 0
23.11.03 16,400 0 12,534 0 0 0.00% 0
23.11.02 16,900 500 42,741 0 0 0.00% 0
23.11.01 15,710 1,190 102,391 0 0 0.00% 0
23.10.31 15,600 110 26,359 0 0 0.00% 0
23.10.30 15,050 550 29,197 0 0 0.00% 0
23.10.27 14,980 70 46,221 0 0 0.00% 0
23.10.26 15,030 50 69,532 0 0 0.00% 0
23.10.25 14,540 490 29,949 0 0 0.00% 0
23.10.24 13,940 600 23,824 0 0 0.00% 0
23.10.23 14,100 160 18,219 0 0 0.00% 0
23.10.20 14,600 500 27,822 0 0 0.00% 0
23.10.19 15,020 420 23,234 0 0 0.00% 0
23.10.18 14,990 30 12,622 0 0 0.00% 0
23.10.17 14,810 180 15,913 0 0 0.00% 0
23.10.16 15,170 360 19,805 0 0 0.00% 0
23.10.13 15,350 180 32,649 0 0 0.00% 0
23.10.12 15,310 40 9,671 0 0 0.00% 0
23.10.11 14,980 330 19,200 0 0 0.00% 0
23.10.10 15,370 390 23,104 0 0 0.00% 0
23.10.06 15,150 220 14,187 0 0 0.00% 0
23.10.05 15,550 400 35,077 0 0 0.00% 0
23.10.04 16,290 740 31,158 0 0 0.00% 0
23.09.27 16,290 0 14,982 0 0 0.00% 0
23.09.26 16,810 520 29,687 0 0 0.00% 0
23.09.25 17,110 300 20,520 0 0 0.00% 0
23.09.22 17,200 90 22,628 0 0 0.00% 0
23.09.21 17,820 620 40,071 0 0 0.00% 0
23.09.20 17,730 90 29,526 0 0 0.00% 0
23.09.19 17,170 560 39,776 0 0 0.00% 0
23.09.18 17,090 80 12,540 0 0 0.00% 0
23.09.15 16,810 280 13,165 0 0 0.00% 0
23.09.14 17,100 290 17,816 0 0 0.00% 0
23.09.13 17,000 100 12,336 0 0 0.00% 0
23.09.12 17,380 380 35,346 0 0 0.00% 0
23.09.11 16,640 740 74,543 0 0 0.00% 0
23.09.08 16,430 210 19,166 0 0 0.00% 0
23.09.07 16,900 470 39,630 0 0 0.00% 0
23.09.06 16,770 130 69,731 0 0 0.00% 0
23.09.05 17,170 400 52,871 0 0 0.00% 0
23.09.04 17,140 30 15,561 0 0 0.00% 0
23.09.01 17,140 0 14,606 0 0 0.00% 0
23.08.31 17,340 200 22,319 0 0 0.00% 0
23.08.30 17,260 80 26,365 0 0 0.00% 0
23.08.29 17,310 50 35,079 0 0 0.00% 0
23.08.28 16,600 710 32,709 0 0 0.00% 0
23.08.25 16,760 160 26,357 0 0 0.00% 0
23.08.24 16,480 280 25,084 0 0 0.00% 0
23.08.23 16,420 60 22,471 0 0 0.00% 0
23.08.22 16,570 150 27,755 0 0 0.00% 0
23.08.21 17,320 750 45,976 0 0 0.00% 0
23.08.18 17,550 230 47,909 0 0 0.00% 0
23.08.17 17,910 360 45,452 0 0 0.00% 0
23.08.16 19,830 1,920 91,575 0 0 0.00% 0
23.08.14 18,610 1,220 124,582 0 0 0.00% 0
23.08.11 19,260 650 58,019 0 0 0.00% 0
23.08.10 17,190 2,070 339,663 0 0 0.00% 0
23.08.09 17,520 330 32,543 0 0 0.00% 0
23.08.08 17,730 210 26,061 0 0 0.00% 0
23.08.07 18,010 280 33,490 0 0 0.00% 0
23.08.04 17,660 350 53,324 0 0 0.00% 0
23.08.03 17,520 140 28,917 0 0 0.00% 0
23.08.02 17,480 40 33,969 0 0 0.00% 0
23.08.01 17,130 350 19,916 0 0 0.00% 0
23.07.31 16,800 330 22,122 0 0 0.00% 0
23.07.28 17,030 230 48,783 0 0 0.00% 0
23.07.27 15,520 1,510 77,122 0 0 0.00% 0
23.07.26 16,480 920 68,441 0 0 0.00% 0
23.07.25 16,910 430 39,579 0 0 0.00% 0
23.07.24 17,760 850 79,334 0 0 0.00% 0
23.07.21 18,150 390 24,284 0 0 0.00% 0
23.07.20 18,020 130 16,968 0 0 0.00% 0
23.07.19 18,820 800 56,405 0 0 0.00% 0
23.07.18 19,150 330 18,459 0 0 0.00% 0
23.07.17 19,170 20 20,453 0 0 0.00% 0
23.07.14 19,500 330 41,241 0 0 0.00% 0
23.07.13 19,480 20 20,759 0 0 0.00% 0
23.07.12 19,120 360 25,523 0 0 0.00% 0
23.07.11 18,700 420 22,009 0 0 0.00% 0
23.07.10 19,060 360 33,136 0 0 0.00% 0
23.07.07 19,720 660 28,356 0 0 0.00% 0
23.07.06 19,910 190 51,288 0 0 0.00% 0
23.07.05 20,100 190 23,077 0 0 0.00% 0
23.07.04 20,200 100 14,826 0 0 0.00% 0
23.07.03 20,000 200 19,941 0 0 0.00% 0
23.06.30 20,050 50 35,571 0 0 0.00% 0
23.06.29 20,550 500 21,201 0 0 0.00% 0
23.06.28 20,450 100 25,845 0 0 0.00% 0
23.06.27 20,350 100 18,465 0 0 0.00% 0
23.06.26 20,000 350 16,419 0 0 0.00% 0
23.06.23 20,300 300 32,839 0 0 0.00% 0
23.06.22 20,500 200 26,672 0 0 0.00% 0
23.06.21 21,150 650 39,235 0 0 0.00% 0
23.06.20 20,300 850 102,796 0 0 0.00% 0
23.06.19 20,050 250 29,377 0 0 0.00% 0
23.06.16 19,920 130 14,622 0 0 0.00% 0
23.06.15 20,250 330 57,174 0 0 0.00% 0
23.06.14 20,400 150 17,420 0 0 0.00% 0
23.06.13 20,250 150 13,935 0 0 0.00% 0
23.06.12 20,850 600 21,876 0 0 0.00% 0
23.06.09 20,400 450 35,445 0 0 0.00% 0
23.06.08 20,750 350 21,448 0 0 0.00% 0
23.06.07 20,750 0 25,584 0 0 0.00% 0
23.06.05 20,500 250 22,094 0 0 0.00% 0
23.06.02 20,100 400 28,659 0 0 0.00% 0
23.06.01 20,350 250 19,992 0 0 0.00% 0
23.05.31 20,500 150 14,910 0 0 0.00% 0
23.05.30 20,500 0 23,975 0 0 0.00% 0
23.05.26 20,350 150 24,588 0 0 0.00% 0
23.05.25 21,200 850 68,960 0 0 0.00% 0
23.05.24 21,500 300 35,151 0 0 0.00% 0
23.05.23 21,500 0 95,246 0 0 0.00% 0
23.05.22 20,400 1,100 400,958 0 0 0.00% 0
23.05.19 20,150 250 18,204 0 0 0.00% 0
23.05.18 20,150 0 16,393 0 0 0.00% 0
23.05.17 20,150 0 20,466 0 0 0.00% 0
23.05.16 19,760 390 30,712 0 0 0.00% 0
23.05.15 20,000 240 41,949 0 0 0.00% 0
23.05.12 21,400 1,400 89,559 0 0 0.00% 0
23.05.11 21,350 50 15,319 0 0 0.00% 0
23.05.10 21,550 200 25,706 0 0 0.00% 0
23.05.09 21,750 200 21,701 0 0 0.00% 0
23.05.08 21,700 50 17,576 0 0 0.00% 0
23.05.04 21,550 150 33,558 0 0 0.00% 0
23.05.03 22,000 450 33,896 0 0 0.00% 0
23.05.02 21,300 700 47,519 0 0 0.00% 0
23.04.28 21,100 200 78,243 0 0 0.00% 0
23.04.27 21,350 250 21,953 0 0 0.00% 0
23.04.26 21,450 100 35,348 0 0 0.00% 0
23.04.25 21,950 500 71,137 0 0 0.00% 0
23.04.24 23,150 1,200 107,826 0 0 0.00% 0
23.04.21 24,850 1,700 161,851 0 0 0.00% 0
23.04.20 24,850 150 118,160 0 0 0.00% 0
23.04.19 24,850 0 103,093 0 0 0.00% 0
23.04.18 25,250 400 136,014 0 0 0.00% 0
23.04.17 25,200 50 114,020 0 0 0.00% 0
23.04.14 26,400 1,050 233,170 0 0 0.00% 0
23.04.13 22,300 4,100 1,320,791 0 0 0.00% 0
23.04.12 22,450 150 63,369 0 0 0.00% 0
23.04.11 22,550 100 70,831 0 0 0.00% 0
23.04.10 23,150 600 91,523 0 0 0.00% 0
23.04.07 23,050 100 34,851 0 0 0.00% 0
23.04.06 24,050 1,000 75,121 0 0 0.00% 0
23.04.05 24,800 750 59,142 0 0 0.00% 0
23.04.04 24,600 200 51,025 0 0 0.00% 0
23.04.03 25,100 500 84,002 0 0 0.00% 0
23.03.31 23,800 1,300 147,966 0 0 0.00% 0
23.03.30 24,100 300 56,913 0 0 0.00% 0
23.03.29 24,150 50 40,049 0 0 0.00% 0
23.03.28 23,550 600 49,095 0 0 0.00% 0
23.03.27 23,700 150 36,879 0 0 0.00% 0
23.03.24 23,400 300 28,069 0 0 0.00% 0
23.03.23 23,600 200 56,786 0 0 0.00% 0
23.03.22 24,050 450 42,238 0 0 0.00% 0
23.03.21 23,200 850 66,091 0 0 0.00% 0
23.03.20 23,700 500 42,374 0 0 0.00% 0
23.03.17 23,400 300 52,717 0 0 0.00% 0
23.03.16 23,550 150 43,992 0 0 0.00% 0
23.03.15 23,550 0 34,236 0 0 0.00% 0
23.03.14 24,550 1,000 80,360 0 0 0.00% 0
23.03.13 25,800 1,250 86,835 0 0 0.00% 0
23.03.10 26,050 250 100,269 0 0 0.00% 0
23.03.09 25,750 300 73,810 0 0 0.00% 0
23.03.08 25,350 400 82,622 0 0 0.00% 0
23.03.07 25,800 450 57,399 0 0 0.00% 0
23.03.06 25,750 50 58,853 0 0 0.00% 0
23.03.03 25,850 100 64,600 0 0 0.00% 0
23.03.02 25,800 50 78,590 0 0 0.00% 0
23.02.28 25,400 400 63,668 0 0 0.00% 0
23.02.27 25,550 150 60,964 0 0 0.00% 0
23.02.24 25,350 200 132,897 0 0 0.00% 0
23.02.23 25,450 100 71,463 0 0 0.00% 0
23.02.22 26,600 1,150 115,365 0 0 0.00% 0
23.02.21 26,700 100 41,764 0 0 0.00% 0
23.02.20 27,050 350 62,592 0 0 0.00% 0
23.02.17 26,900 150 93,549 0 0 0.00% 0
23.02.16 26,650 250 80,007 0 0 0.00% 0
23.02.15 27,250 600 79,808 0 0 0.00% 0
23.02.14 27,250 0 94,983 0 0 0.00% 0
23.02.13 27,800 550 87,531 0 0 0.00% 0
23.02.10 28,450 650 150,735 0 0 0.00% 0
23.02.09 28,850 400 91,453 0 0 0.00% 0
23.02.08 28,950 100 77,019 0 0 0.00% 0
23.02.06 29,000 850 198,289 0 0 0.00% 0
23.02.03 29,050 50 115,274 0 0 0.00% 0
23.02.02 29,100 50 106,257 0 0 0.00% 0
23.02.01 29,000 100 124,223 0 0 0.00% 0
23.01.31 28,400 600 154,419 0 0 0.00% 0
23.01.30 29,700 1,300 186,971 0 0 0.00% 0
23.01.27 30,050 250 127,493 0 0 0.00% 0
23.01.25 29,950 350 233,471 0 0 0.00% 0
23.01.20 29,950 0 142,524 0 0 0.00% 0
23.01.19 29,950 250 380,418 0 0 0.00% 0
23.01.18 30,200 700 262,643 0 0 0.00% 0
23.01.17 30,900 150 221,270 0 0 0.00% 0
23.01.16 30,750 350 283,743 0 0 0.00% 0
23.01.13 30,400 300 273,739 0 0 0.00% 0
23.01.12 30,700 300 368,755 0 0 0.00% 0
23.01.11 31,000 100 311,100 0 0 0.00% 0
23.01.10 31,100 1,250 445,218 0 0 0.00% 0
23.01.09 32,350 1,800 793,582 0 0 0.00% 0
23.01.06 30,550 250 404,399 0 0 0.00% 0
23.01.05 30,800 2,900 763,481 0 0 0.00% 0
23.01.04 33,700 2,450 2,407,280 0 0 0.00% 0
23.01.03 31,250 300 804,818 0 0 0.00% 0
23.01.02 30,950 500 796,195 0 0 0.00% 0
22.12.29 30,450 1,500 539,194 0 0 0.00% 0
22.12.28 31,950 1,750 624,080 0 0 0.00% 0
22.12.27 33,700 3,450 2,921,500 0 0 0.00% 0
22.12.26 30,250 1,050 507,042 0 0 0.00% 0
22.12.23 31,300 1,450 1,351,996 0 0 0.00% 0
22.12.22 32,750 2,200 3,106,351 0 0 0.00% 0
22.12.21 30,550 800 531,144 0 0 0.00% 0
22.12.20 31,350 150 1,195,053 0 0 0.00% 0
22.12.19 31,500 50 1,392,991 0 0 0.00% 0
22.12.16 31,550 4,700 5,333,000 0 0 0.00% 0
22.12.15 26,850 600 691,640 0 0 0.00% 0
22.12.14 27,450 2,050 769,589 0 0 0.00% 0
22.12.13 25,400 1,350 804,020 0 0 0.00% 0
22.12.12 24,050 1,350 237,480 0 0 0.00% 0
22.12.09 25,400 150 218,490 0 0 0.00% 0
22.12.08 25,250 1,300 476,653 0 0 0.00% 0
22.12.07 26,550 700 313,599 0 0 0.00% 0
22.12.06 27,250 1,350 395,359 0 0 0.00% 0
22.12.05 28,600 1,950 2,439,679 0 0 0.00% 0
22.12.02 26,650 1,000 827,870 0 0 0.00% 0
22.12.01 27,650 900 452,131 0 0 0.00% 0
22.11.30 28,550 1,000 1,138,727 0 0 0.00% 0
22.11.29 27,550 900 2,664,941 0 0 0.00% 0
22.11.28 26,650 3,400 4,371,523 0 0 0.00% 0
22.11.25 23,250 200 168,794 0 0 0.00% 0
22.11.24 23,050 850 207,264 0 0 0.00% 0
22.11.23 23,900 800 285,116 0 0 0.00% 0
22.11.22 24,700 2,500 5,504,346 0 0 0.00% 0
22.11.21 22,200 1,950 2,844,407 0 0 0.00% 0
22.11.18 20,250 450 147,602 0 0 0.00% 0
22.11.17 20,700 300 1,326,449 0 0 0.00% 0
22.11.16 21,000 500 230,418 0 0 0.00% 0
22.11.15 21,500 450 212,723 0 0 0.00% 0
22.11.14 21,950 1,050 372,476 0 0 0.00% 0
22.11.11 23,000 3,400 3,043,746 0 0 0.00% 0
22.11.10 19,600 4,500 971,661 0 0 0.00% 0
22.11.09 15,100 600 41,162 0 0 0.00% 0
22.11.08 14,500 200 18,152 0 0 0.00% 0
22.11.07 14,300 100 14,771 0 0 0.00% 0
22.11.04 14,200 150 16,455 0 0 0.00% 0
22.11.03 14,050 200 17,831 0 0 0.00% 0
22.11.02 14,250 300 21,971 0 0 0.00% 0
22.11.01 13,950 400 26,215 0 0 0.00% 0
22.10.31 13,550 150 22,509 0 0 0.00% 0
22.10.28 13,400 150 14,122 0 0 0.00% 0
22.10.27 13,550 150 19,407 0 0 0.00% 0
22.10.26 13,400 100 13,518 0 0 0.00% 0
22.10.25 13,500 50 10,500 0 0 0.00% 0
22.10.24 13,450 50 19,122 0 0 0.00% 0
22.10.21 13,400 600 34,433 0 0 0.00% 0
22.10.20 14,000 350 35,566 0 0 0.00% 0
22.10.19 14,350 50 9,017 0 0 0.00% 0
22.10.18 14,400 650 9,410 0 0 0.00% 0
22.10.17 13,750 50 11,567 0 0 0.00% 0
22.10.14 13,800 450 14,742 0 0 0.00% 0
22.10.13 13,350 700 18,650 0 0 0.00% 0
22.10.12 14,050 50 35,074 0 0 0.00% 0
22.10.11 14,000 800 18,229 0 0 0.00% 0
22.10.07 14,800 150 16,350 0 0 0.00% 0
22.10.06 14,950 450 16,598 0 0 0.00% 0
22.10.05 14,500 500 25,022 0 0 0.00% 0
22.10.04 15,000 350 22,730 0 0 0.00% 0
22.09.30 14,650 200 22,576 0 0 0.00% 0
22.09.29 14,450 400 41,080 0 0 0.00% 0
22.09.28 14,050 700 41,125 0 0 0.00% 0
22.09.27 14,750 0 25,843 0 0 0.00% 0
22.09.26 14,750 1,150 48,514 0 0 0.00% 0
22.09.23 15,900 250 15,151 0 0 0.00% 0
22.09.22 16,150 300 25,081 0 0 0.00% 0
22.09.21 16,450 150 8,289 0 0 0.00% 0
22.09.20 16,600 250 14,705 0 0 0.00% 0
22.09.19 16,350 450 27,039 0 0 0.00% 0
22.09.16 16,800 300 14,677 0 0 0.00% 0
22.09.15 17,100 50 8,315 0 0 0.00% 0
22.09.14 17,050 600 19,875 0 0 0.00% 0
22.09.13 17,650 200 25,171 0 0 0.00% 0
22.09.08 17,450 550 17,768 0 0 0.00% 0
22.09.07 16,900 250 12,979 0 0 0.00% 0
22.09.06 17,150 450 24,699 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:56 더보기 >