남선알미우

(008355)    I    코스피 철강및금속 11.21 15:32
16,770 전일 16,810 고가 16,770 상한가 21,800 거래량
(주)
2,089
40 -0.24% 시가 16,650 저가 16,280 하한가 11,740 거래대금
(백만)
34
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 16,810 40 2,089 0 703 0.23% 307,187
24.11.20 17,380 570 1,407 4 703 0.23% 307,187
24.11.19 17,880 500 3,350 0 699 0.23% 307,191
24.11.18 17,600 280 3,530 0 699 0.23% 307,191
24.11.15 16,890 710 1,121 0 699 0.23% 307,191
24.11.14 16,760 130 425 0 699 0.23% 307,191
24.11.13 16,700 60 160 0 699 0.23% 307,191
24.11.12 17,000 300 924 0 699 0.23% 307,191
24.11.11 17,040 40 205 0 699 0.23% 307,191
24.11.08 16,900 140 1,086 0 699 0.23% 307,191
24.11.07 17,150 250 635 699 699 0.23% 307,191
24.11.06 17,320 170 968 0 0 0.00% 0
24.11.05 16,930 390 827 0 0 0.00% 0
24.11.04 16,980 50 838 0 0 0.00% 0
24.11.01 17,700 720 2,659 0 0 0.00% 0
24.10.31 17,670 30 341 0 0 0.00% 0
24.10.30 17,300 370 1,308 0 0 0.00% 0
24.10.29 17,400 100 1,475 0 0 0.00% 0
24.10.28 17,600 200 1,123 0 0 0.00% 0
24.10.25 17,600 0 236 0 0 0.00% 0
24.10.24 17,890 290 1,859 0 0 0.00% 0
24.10.23 17,930 40 1,178 0 0 0.00% 0
24.10.22 18,150 220 542 0 0 0.00% 0
24.10.21 18,160 10 251 0 0 0.00% 0
24.10.18 18,060 100 214 0 0 0.00% 0
24.10.17 18,020 40 341 0 0 0.00% 0
24.10.16 18,140 120 422 0 0 0.00% 0
24.10.15 18,240 100 339 0 0 0.00% 0
24.10.14 18,190 50 314 0 0 0.00% 0
24.10.11 18,400 210 543 0 0 0.00% 0
24.10.10 18,460 60 1,289 0 0 0.00% 0
24.10.08 18,410 50 1,018 0 0 0.00% 0
24.10.07 18,290 120 1,003 0 0 0.00% 0
24.10.04 17,750 540 9,520 0 0 0.00% 0
24.10.02 17,460 290 1,536 0 0 0.00% 0
24.09.30 17,450 10 383 0 0 0.00% 0
24.09.27 17,430 20 1,107 0 0 0.00% 0
24.09.26 17,590 160 1,602 0 0 0.00% 0
24.09.25 17,790 200 281 0 0 0.00% 0
24.09.24 17,800 10 420 0 0 0.00% 0
24.09.23 17,800 0 196 0 0 0.00% 0
24.09.20 17,700 100 832 0 0 0.00% 0
24.09.19 17,400 300 2,437 0 0 0.00% 0
24.09.13 16,900 500 2,096 0 0 0.00% 0
24.09.12 16,820 80 495 0 0 0.00% 0
24.09.11 17,270 450 1,068 0 0 0.00% 0
24.09.10 17,300 30 489 0 0 0.00% 0
24.09.09 17,430 130 714 0 0 0.00% 0
24.09.06 17,600 170 382 0 0 0.00% 0
24.09.05 17,500 100 180 0 0 0.00% 0
24.09.04 17,790 290 412 0 0 0.00% 0
24.09.03 17,980 190 361 0 0 0.00% 0
24.09.02 17,680 300 192 0 0 0.00% 0
24.08.30 17,150 530 685 0 0 0.00% 0
24.08.29 17,150 0 299 0 0 0.00% 0
24.08.28 17,040 110 746 0 0 0.00% 0
24.08.27 16,890 150 929 0 0 0.00% 0
24.08.26 16,780 110 465 0 0 0.00% 0
24.08.23 16,730 50 928 0 0 0.00% 0
24.08.22 16,790 60 846 0 0 0.00% 0
24.08.21 16,720 70 1,590 0 0 0.00% 0
24.08.20 16,500 220 836 0 0 0.00% 0
24.08.19 16,450 50 2,763 0 0 0.00% 0
24.08.16 16,280 170 1,894 0 0 0.00% 0
24.08.14 16,900 620 2,504 0 0 0.00% 0
24.08.13 16,610 290 1,881 0 0 0.00% 0
24.08.12 16,960 350 9,565 0 0 0.00% 0
24.08.09 16,950 10 1,820 0 0 0.00% 0
24.08.08 17,000 50 1,022 0 0 0.00% 0
24.08.07 16,880 120 1,336 0 0 0.00% 0
24.08.06 16,400 480 3,270 0 0 0.00% 0
24.08.05 17,630 1,230 682 0 0 0.00% 0
24.08.02 18,080 450 970 0 0 0.00% 0
24.08.01 18,090 10 111 0 0 0.00% 0
24.07.31 18,200 110 618 0 0 0.00% 0
24.07.30 18,200 0 934 0 0 0.00% 0
24.07.29 18,250 50 1,090 0 0 0.00% 0
24.07.26 18,190 60 96 0 0 0.00% 0
24.07.25 18,020 170 1,006 0 0 0.00% 0
24.07.24 17,860 160 61 0 0 0.00% 0
24.07.23 18,080 220 788 0 0 0.00% 0
24.07.22 18,240 160 751 0 0 0.00% 0
24.07.19 18,190 50 345 0 0 0.00% 0
24.07.18 18,210 20 57 0 0 0.00% 0
24.07.17 17,850 360 1,843 0 0 0.00% 0
24.07.16 18,300 450 1,153 0 0 0.00% 0
24.07.15 18,400 100 1,135 0 0 0.00% 0
24.07.12 18,250 150 506 0 0 0.00% 0
24.07.11 18,050 200 770 0 0 0.00% 0
24.07.10 17,990 60 1,799 0 0 0.00% 0
24.07.09 17,990 0 263 0 0 0.00% 0
24.07.08 17,930 60 178 0 0 0.00% 0
24.07.05 17,940 10 304 0 0 0.00% 0
24.07.04 17,900 40 312 0 0 0.00% 0
24.07.03 17,860 40 199 0 0 0.00% 0
24.07.02 17,900 40 1,240 0 0 0.00% 0
24.07.01 18,270 370 689 0 0 0.00% 0
24.06.28 18,570 300 2,966 0 0 0.00% 0
24.06.27 18,700 130 1,983 0 0 0.00% 0
24.06.26 18,870 170 1,365 0 0 0.00% 0
24.06.25 19,000 130 741 0 0 0.00% 0
24.06.24 19,120 120 4,145 0 0 0.00% 0
24.06.21 19,300 180 714 0 0 0.00% 0
24.06.20 19,380 80 408 0 0 0.00% 0
24.06.19 19,490 110 751 0 0 0.00% 0
24.06.18 19,410 80 1,400 0 0 0.00% 0
24.06.17 19,450 40 291 0 0 0.00% 0
24.06.14 19,290 160 1,103 0 0 0.00% 0
24.06.13 19,290 0 445 0 0 0.00% 0
24.06.12 19,250 40 578 0 0 0.00% 0
24.06.11 19,410 160 565 0 0 0.00% 0
24.06.10 19,370 40 461 0 0 0.00% 0
24.06.07 19,340 30 408 0 0 0.00% 0
24.06.05 19,360 20 1,456 0 0 0.00% 0
24.06.04 19,230 130 940 0 0 0.00% 0
24.06.03 19,270 40 2,762 0 0 0.00% 0
24.05.31 19,600 330 1,178 0 0 0.00% 0
24.05.30 19,500 100 878 0 0 0.00% 0
24.05.29 19,700 200 1,215 0 0 0.00% 0
24.05.28 19,520 180 1,556 0 0 0.00% 0
24.05.27 19,680 160 989 0 0 0.00% 0
24.05.24 19,700 20 506 0 0 0.00% 0
24.05.23 19,700 0 1,862 0 0 0.00% 0
24.05.22 19,900 200 1,245 0 0 0.00% 0
24.05.21 19,680 220 1,803 0 0 0.00% 0
24.05.20 19,730 50 3,628 0 0 0.00% 0
24.05.17 19,800 70 276 0 0 0.00% 0
24.05.16 19,700 100 389 0 0 0.00% 0
24.05.14 19,530 170 1,482 0 0 0.00% 0
24.05.13 19,750 220 1,208 0 0 0.00% 0
24.05.10 19,780 30 1,838 0 0 0.00% 0
24.05.09 19,670 110 2,263 0 0 0.00% 0
24.05.08 19,680 10 2,574 0 0 0.00% 0
24.05.07 19,730 50 1,520 0 0 0.00% 0
24.05.03 19,640 90 673 0 0 0.00% 0
24.05.02 19,800 160 2,031 0 0 0.00% 0
24.04.30 19,890 90 2,315 0 0 0.00% 0
24.04.29 19,900 10 727 0 0 0.00% 0
24.04.26 19,660 240 1,217 0 0 0.00% 0
24.04.25 20,000 340 1,777 0 0 0.00% 0
24.04.24 19,680 320 1,950 0 0 0.00% 0
24.04.23 19,900 220 1,468 0 0 0.00% 0
24.04.22 20,100 200 3,000 0 0 0.00% 0
24.04.19 20,750 650 5,919 0 0 0.00% 0
24.04.18 20,050 700 10,659 0 0 0.00% 0
24.04.17 20,000 50 3,382 0 0 0.00% 0
24.04.16 20,200 200 3,209 0 0 0.00% 0
24.04.15 19,490 710 6,217 0 0 0.00% 0
24.04.12 19,250 240 772 0 0 0.00% 0
24.04.11 19,470 220 3,133 0 0 0.00% 0
24.04.09 19,450 20 3,273 0 0 0.00% 0
24.04.08 19,570 120 3,038 0 0 0.00% 0
24.04.05 19,570 0 688 0 0 0.00% 0
24.04.04 19,660 90 995 0 0 0.00% 0
24.04.03 19,750 90 2,934 0 0 0.00% 0
24.04.02 19,850 100 4,307 0 0 0.00% 0
24.04.01 20,000 150 3,738 0 0 0.00% 0
24.03.29 20,300 300 1,893 0 0 0.00% 0
24.03.28 20,000 300 1,645 0 0 0.00% 0
24.03.27 20,050 50 3,014 0 0 0.00% 0
24.03.26 20,200 150 3,867 0 0 0.00% 0
24.03.25 20,150 50 6,091 0 0 0.00% 0
24.03.22 20,600 450 5,088 0 0 0.00% 0
24.03.21 20,600 0 3,756 0 0 0.00% 0
24.03.20 21,000 400 4,222 0 0 0.00% 0
24.03.19 21,700 700 6,867 0 0 0.00% 0
24.03.18 22,300 600 7,136 0 0 0.00% 0
24.03.15 22,600 300 1,995 0 0 0.00% 0
24.03.14 22,300 300 2,226 0 0 0.00% 0
24.03.13 22,800 500 7,272 0 0 0.00% 0
24.03.12 23,600 800 7,167 0 0 0.00% 0
24.03.11 24,150 550 4,829 0 0 0.00% 0
24.03.08 24,000 150 2,064 0 0 0.00% 0
24.03.07 24,150 150 3,315 0 0 0.00% 0
24.03.06 24,250 100 5,873 0 0 0.00% 0
24.03.05 26,400 2,150 17,461 0 0 0.00% 0
24.03.04 26,900 500 6,807 0 0 0.00% 0
24.02.29 26,900 0 4,976 0 0 0.00% 0
24.02.28 24,200 2,700 18,813 0 0 0.00% 0
24.02.27 24,750 550 2,079 0 0 0.00% 0
24.02.26 25,350 600 3,528 0 0 0.00% 0
24.02.23 25,000 350 4,277 0 0 0.00% 0
24.02.22 24,950 50 2,808 0 0 0.00% 0
24.02.21 25,300 350 5,975 0 0 0.00% 0
24.02.20 25,200 100 4,706 0 0 0.00% 0
24.02.19 26,850 1,650 9,239 0 0 0.00% 0
24.02.16 26,400 450 2,185 0 0 0.00% 0
24.02.15 27,200 800 4,063 0 0 0.00% 0
24.02.14 28,450 1,250 3,821 0 0 0.00% 0
24.02.13 27,000 1,450 6,644 0 0 0.00% 0
24.02.08 26,050 950 2,217 0 0 0.00% 0
24.02.07 25,800 250 2,559 0 0 0.00% 0
24.02.06 25,150 650 4,793 0 0 0.00% 0
24.02.05 27,350 2,200 9,641 0 0 0.00% 0
24.02.02 26,350 1,000 4,291 0 0 0.00% 0
24.02.01 27,400 1,050 4,263 0 0 0.00% 0
24.01.31 27,250 150 4,764 0 0 0.00% 0
24.01.30 28,500 1,250 6,272 0 0 0.00% 0
24.01.29 27,250 1,250 7,932 0 0 0.00% 0
24.01.26 27,300 50 4,664 0 0 0.00% 0
24.01.25 27,800 500 4,903 0 0 0.00% 0
24.01.24 27,650 150 5,488 0 0 0.00% 0
24.01.23 26,650 1,000 9,590 0 0 0.00% 0
24.01.22 28,600 1,950 9,949 0 0 0.00% 0
24.01.19 28,200 400 4,909 0 0 0.00% 0
24.01.18 29,100 900 7,381 0 0 0.00% 0
24.01.17 31,300 2,200 13,771 0 0 0.00% 0
24.01.16 32,000 700 9,798 0 0 0.00% 0
24.01.15 31,300 700 12,903 0 0 0.00% 0
24.01.12 32,100 800 31,455 0 0 0.00% 0
24.01.11 37,100 5,000 34,237 0 0 0.00% 0
24.01.10 44,600 7,500 30,978 0 0 0.00% 0
24.01.09 44,800 200 14,289 0 0 0.00% 0
24.01.08 43,850 950 22,138 0 0 0.00% 0
24.01.05 40,500 3,350 23,227 0 0 0.00% 0
24.01.04 42,000 1,500 14,659 0 0 0.00% 0
24.01.03 41,200 800 28,364 0 0 0.00% 0
24.01.02 36,650 4,550 42,270 0 0 0.00% 0
23.12.28 32,800 3,850 36,561 0 0 0.00% 0
23.12.27 37,000 4,200 32,838 0 0 0.00% 0
23.12.26 33,850 3,150 23,302 0 0 0.00% 0
23.12.22 34,400 550 19,966 0 0 0.00% 0
23.12.21 31,200 3,200 50,847 0 0 0.00% 0
23.12.20 33,450 2,250 27,878 0 0 0.00% 0
23.12.19 37,650 4,200 32,875 0 0 0.00% 0
23.12.18 39,000 1,350 35,795 0 0 0.00% 0
23.12.15 50,100 11,100 64,872 0 0 0.00% 0
23.12.14 38,600 11,500 91,861 0 0 0.00% 0
23.12.13 39,000 400 54,942 0 0 0.00% 0
23.12.12 49,200 10,200 131,430 0 0 0.00% 0
23.12.11 37,850 11,350 40,723 0 0 0.00% 0
23.12.08 29,150 8,700 45,937 0 0 0.00% 0
23.12.07 29,000 150 20,883 0 0 0.00% 0
23.12.06 31,900 2,900 26,822 0 0 0.00% 0
23.12.05 30,750 1,150 34,669 0 0 0.00% 0
23.12.04 28,700 2,050 38,278 0 0 0.00% 0
23.12.01 30,200 1,500 46,253 0 0 0.00% 0
23.11.30 23,250 6,950 59,505 0 0 0.00% 0
23.11.29 22,050 1,200 12,066 0 0 0.00% 0
23.11.28 21,400 650 2,852 0 0 0.00% 0
23.11.27 21,500 100 682 0 0 0.00% 0
23.11.24 21,600 100 1,628 0 0 0.00% 0
23.11.23 21,950 350 1,535 0 0 0.00% 0
23.11.22 20,800 1,150 3,996 0 0 0.00% 0
23.11.21 21,000 200 1,447 0 0 0.00% 0
23.11.20 20,200 800 3,493 0 0 0.00% 0
23.11.17 20,400 200 86 0 0 0.00% 0
23.11.16 20,400 0 303 0 0 0.00% 0
23.11.15 20,000 400 396 0 0 0.00% 0
23.11.14 19,800 200 891 0 0 0.00% 0
23.11.13 19,980 180 1,573 0 0 0.00% 0
23.11.10 19,970 10 246 0 0 0.00% 0
23.11.09 19,940 30 245 0 0 0.00% 0
23.11.08 20,150 210 1,426 0 0 0.00% 0
23.11.07 20,150 0 1,598 0 0 0.00% 0
23.11.06 20,100 50 884 0 0 0.00% 0
23.11.03 19,970 130 1,513 0 0 0.00% 0
23.11.02 19,980 10 673 0 0 0.00% 0
23.11.01 19,580 400 1,209 0 0 0.00% 0
23.10.31 19,890 310 751 0 0 0.00% 0
23.10.30 19,790 100 2,353 0 0 0.00% 0
23.10.27 19,510 280 451 0 0 0.00% 0
23.10.26 20,300 790 1,894 0 0 0.00% 0
23.10.25 20,000 300 674 0 0 0.00% 0
23.10.24 20,000 0 1,813 0 0 0.00% 0
23.10.23 20,050 50 920 0 0 0.00% 0
23.10.20 20,700 650 1,495 0 0 0.00% 0
23.10.19 21,000 300 548 0 0 0.00% 0
23.10.18 21,000 0 723 0 0 0.00% 0
23.10.17 20,750 250 1,601 0 0 0.00% 0
23.10.16 21,350 600 1,298 0 0 0.00% 0
23.10.13 21,650 300 570 0 0 0.00% 0
23.10.12 21,000 650 2,057 0 0 0.00% 0
23.10.11 20,900 100 724 0 0 0.00% 0
23.10.10 21,300 400 1,189 0 0 0.00% 0
23.10.06 21,200 100 1,350 0 0 0.00% 0
23.10.05 21,000 200 1,941 0 0 0.00% 0
23.10.04 21,550 550 3,431 0 0 0.00% 0
23.09.27 24,850 3,300 15,879 0 0 0.00% 0
23.09.26 25,500 650 6,886 0 0 0.00% 0
23.09.25 25,900 400 10,312 0 0 0.00% 0
23.09.22 22,800 3,100 40,598 0 0 0.00% 0
23.09.21 22,750 50 4,962 0 0 0.00% 0
23.09.20 22,750 0 1,149 0 0 0.00% 0
23.09.19 23,500 750 1,889 0 0 0.00% 0
23.09.18 23,000 500 2,114 0 0 0.00% 0
23.09.15 23,850 850 1,703 0 0 0.00% 0
23.09.14 22,800 1,050 617 0 0 0.00% 0
23.09.13 23,050 250 1,694 0 0 0.00% 0
23.09.12 23,950 900 1,779 0 0 0.00% 0
23.09.11 23,850 100 1,257 0 0 0.00% 0
23.09.08 23,600 250 311 0 0 0.00% 0
23.09.07 23,400 200 1,272 0 0 0.00% 0
23.09.06 23,300 100 851 0 0 0.00% 0
23.09.05 23,450 150 2,062 0 0 0.00% 0
23.09.04 24,250 800 2,765 0 0 0.00% 0
23.09.01 24,250 0 388 0 0 0.00% 0
23.08.31 24,050 200 691 0 0 0.00% 0
23.08.30 23,950 100 2,480 0 0 0.00% 0
23.08.29 23,700 250 1,706 0 0 0.00% 0
23.08.28 22,400 1,300 1,596 0 0 0.00% 0
23.08.25 22,550 150 1,325 0 0 0.00% 0
23.08.24 23,000 450 2,461 0 0 0.00% 0
23.08.23 23,150 150 2,575 0 0 0.00% 0
23.08.22 23,800 650 981 0 0 0.00% 0
23.08.21 22,700 1,100 542 0 0 0.00% 0
23.08.18 23,550 850 2,426 0 0 0.00% 0
23.08.17 24,250 700 537 0 0 0.00% 0
23.08.16 24,250 0 1,220 0 0 0.00% 0
23.08.14 23,850 400 418 0 0 0.00% 0
23.08.11 23,300 550 544 0 0 0.00% 0
23.08.10 22,700 600 570 0 0 0.00% 0
23.08.09 22,750 50 727 0 0 0.00% 0
23.08.08 23,550 800 850 0 0 0.00% 0
23.08.07 23,850 300 1,081 0 0 0.00% 0
23.08.04 22,500 1,350 2,157 0 0 0.00% 0
23.08.03 22,900 400 1,080 0 0 0.00% 0
23.08.02 22,750 150 1,080 0 0 0.00% 0
23.08.01 23,000 250 559 0 0 0.00% 0
23.07.31 22,100 900 1,558 0 0 0.00% 0
23.07.28 21,600 500 700 0 0 0.00% 0
23.07.27 21,600 0 1,649 0 0 0.00% 0
23.07.26 22,750 1,350 3,179 0 0 0.00% 0
23.07.25 23,600 850 1,403 0 0 0.00% 0
23.07.24 23,450 150 4,638 0 0 0.00% 0
23.07.21 25,100 1,650 4,247 0 0 0.00% 0
23.07.20 22,250 2,850 13,258 0 0 0.00% 0
23.07.19 22,450 200 1,068 0 0 0.00% 0
23.07.18 23,250 800 1,201 0 0 0.00% 0
23.07.17 23,100 150 300 0 0 0.00% 0
23.07.14 23,600 500 2,433 0 0 0.00% 0
23.07.13 23,400 200 1,293 0 0 0.00% 0
23.07.12 23,450 50 1,329 0 0 0.00% 0
23.07.11 23,000 450 755 0 0 0.00% 0
23.07.10 22,450 550 3,277 0 0 0.00% 0
23.07.07 23,000 550 2,865 0 0 0.00% 0
23.07.06 23,800 800 3,841 0 0 0.00% 0
23.07.05 24,250 450 1,510 0 0 0.00% 0
23.07.04 25,100 850 987 0 0 0.00% 0
23.07.03 24,850 250 948 0 0 0.00% 0
23.06.30 24,700 150 1,247 0 0 0.00% 0
23.06.29 24,800 100 1,844 0 0 0.00% 0
23.06.28 25,200 400 1,759 0 0 0.00% 0
23.06.27 25,650 450 1,439 0 0 0.00% 0
23.06.26 25,650 0 4,286 0 0 0.00% 0
23.06.23 26,450 800 2,045 0 0 0.00% 0
23.06.22 27,300 850 1,756 0 0 0.00% 0
23.06.21 26,650 650 1,346 0 0 0.00% 0
23.06.20 26,350 300 1,875 0 0 0.00% 0
23.06.19 25,800 550 1,484 0 0 0.00% 0
23.06.16 25,350 450 1,302 0 0 0.00% 0
23.06.15 25,300 50 1,361 0 0 0.00% 0
23.06.14 25,150 150 1,884 0 0 0.00% 0
23.06.13 27,200 2,050 5,701 0 0 0.00% 0
23.06.12 25,950 1,250 5,301 0 0 0.00% 0
23.06.09 26,550 600 3,687 0 0 0.00% 0
23.06.08 26,800 250 1,611 0 0 0.00% 0
23.06.07 27,200 400 3,526 0 0 0.00% 0
23.06.05 27,400 200 2,669 0 0 0.00% 0
23.06.02 27,300 100 502 0 0 0.00% 0
23.06.01 27,000 300 2,007 0 0 0.00% 0
23.05.31 26,500 500 1,066 0 0 0.00% 0
23.05.30 26,400 100 444 0 0 0.00% 0
23.05.26 26,500 100 1,449 0 0 0.00% 0
23.05.25 27,500 1,000 2,016 0 0 0.00% 0
23.05.24 27,050 450 4,689 0 0 0.00% 0
23.05.23 26,900 150 2,289 0 0 0.00% 0
23.05.22 25,950 950 1,822 0 0 0.00% 0
23.05.19 26,100 150 1,346 0 0 0.00% 0
23.05.18 25,300 800 2,157 0 0 0.00% 0
23.05.17 26,350 1,050 2,160 0 0 0.00% 0
23.05.16 25,500 850 1,500 0 0 0.00% 0
23.05.15 27,450 1,950 7,230 0 0 0.00% 0
23.05.12 24,800 2,650 21,331 0 0 0.00% 0
23.05.11 23,800 1,000 3,541 0 0 0.00% 0
23.05.10 24,000 200 1,285 0 0 0.00% 0
23.05.09 23,900 100 1,598 0 0 0.00% 0
23.05.08 23,000 900 1,644 0 0 0.00% 0
23.05.04 23,500 500 4,131 0 0 0.00% 0
23.05.03 24,400 900 3,416 0 0 0.00% 0
23.05.02 23,200 1,200 3,908 0 0 0.00% 0
23.04.28 23,200 0 1,617 0 0 0.00% 0
23.04.27 23,800 600 3,397 0 0 0.00% 0
23.04.26 23,800 0 525 0 0 0.00% 0
23.04.25 24,700 900 3,442 0 0 0.00% 0
23.04.24 24,800 100 717 0 0 0.00% 0
23.04.21 24,750 50 2,440 0 0 0.00% 0
23.04.20 25,550 550 2,191 0 0 0.00% 0
23.04.19 25,800 250 3,202 0 0 0.00% 0
23.04.18 25,850 50 3,643 0 0 0.00% 0
23.04.17 25,300 550 3,132 0 0 0.00% 0
23.04.14 24,450 900 2,163 0 0 0.00% 0
23.04.13 25,350 900 4,017 0 0 0.00% 0
23.04.12 25,250 100 2,346 0 0 0.00% 0
23.04.11 25,600 350 4,070 0 0 0.00% 0
23.04.10 25,800 200 3,341 0 0 0.00% 0
23.04.07 25,900 100 2,495 0 0 0.00% 0
23.04.06 27,000 1,100 4,100 0 0 0.00% 0
23.04.05 27,250 250 1,443 0 0 0.00% 0
23.04.04 27,650 400 2,033 0 0 0.00% 0
23.04.03 27,650 0 1,631 0 0 0.00% 0
23.03.31 27,600 50 1,031 0 0 0.00% 0
23.03.30 27,650 50 1,470 0 0 0.00% 0
23.03.29 27,600 50 260 0 0 0.00% 0
23.03.28 27,650 50 1,285 0 0 0.00% 0
23.03.27 27,350 300 1,075 0 0 0.00% 0
23.03.24 27,350 0 2,005 0 0 0.00% 0
23.03.23 27,700 350 3,093 0 0 0.00% 0
23.03.22 26,850 850 3,947 0 0 0.00% 0
23.03.21 26,700 150 1,697 0 0 0.00% 0
23.03.20 26,650 50 1,066 0 0 0.00% 0
23.03.17 26,350 300 992 0 0 0.00% 0
23.03.16 27,000 650 2,824 0 0 0.00% 0
23.03.15 26,700 300 1,592 0 0 0.00% 0
23.03.14 27,000 300 941 0 0 0.00% 0
23.03.13 27,500 500 1,648 0 0 0.00% 0
23.03.10 26,500 1,000 3,801 0 0 0.00% 0
23.03.09 26,950 450 4,096 0 0 0.00% 0
23.03.08 27,400 450 1,579 0 0 0.00% 0
23.03.07 28,000 600 2,362 0 0 0.00% 0
23.03.06 28,200 200 3,097 0 0 0.00% 0
23.03.03 28,900 700 2,697 0 0 0.00% 0
23.03.02 29,200 300 3,761 0 0 0.00% 0
23.02.28 28,000 1,200 10,134 0 0 0.00% 0
23.02.27 28,600 600 1,729 0 0 0.00% 0
23.02.24 28,950 350 4,848 0 0 0.00% 0
23.02.23 28,300 650 2,822 0 0 0.00% 0
23.02.22 29,000 700 3,215 0 0 0.00% 0
23.02.21 28,400 600 3,863 0 0 0.00% 0
23.02.20 28,400 0 1,385 0 0 0.00% 0
23.02.17 29,050 650 4,498 0 0 0.00% 0
23.02.16 29,950 900 4,170 0 0 0.00% 0
23.02.15 30,000 50 4,265 0 0 0.00% 0
23.02.14 28,950 1,050 2,952 0 0 0.00% 0
23.02.13 28,350 600 4,819 0 0 0.00% 0
23.02.10 28,300 50 1,486 0 0 0.00% 0
23.02.09 28,200 100 461 0 0 0.00% 0
23.02.08 28,350 150 1,536 0 0 0.00% 0
23.02.06 28,050 100 915 0 0 0.00% 0
23.02.03 28,300 250 1,446 0 0 0.00% 0
23.02.02 27,550 750 2,238 0 0 0.00% 0
23.02.01 27,350 200 5,249 0 0 0.00% 0
23.01.31 28,450 1,100 3,716 0 0 0.00% 0
23.01.30 28,450 0 2,502 0 0 0.00% 0
23.01.27 28,900 1,100 3,945 0 0 0.00% 0
23.01.25 27,900 100 1,518 0 0 0.00% 0
23.01.20 27,900 650 1,280 0 0 0.00% 0
23.01.19 27,250 450 1,013 0 0 0.00% 0
23.01.18 27,700 200 3,681 0 0 0.00% 0
23.01.17 27,900 100 977 0 0 0.00% 0
23.01.16 27,800 500 2,129 0 0 0.00% 0
23.01.13 27,300 800 2,781 0 0 0.00% 0
23.01.12 26,500 350 1,490 0 0 0.00% 0
23.01.11 26,850 650 1,196 0 0 0.00% 0
23.01.10 26,200 1,300 3,090 0 0 0.00% 0
23.01.09 27,500 150 1,668 0 0 0.00% 0
23.01.06 27,350 1,050 1,445 0 0 0.00% 0
23.01.05 26,300 550 1,543 0 0 0.00% 0
23.01.04 25,750 250 4,388 0 0 0.00% 0
23.01.03 25,500 1,250 5,537 0 0 0.00% 0
23.01.02 26,750 350 2,075 0 0 0.00% 0
22.12.29 27,100 800 2,638 0 0 0.00% 0
22.12.28 27,900 100 2,634 0 0 0.00% 0
22.12.27 28,000 300 2,278 0 0 0.00% 0
22.12.26 28,300 250 1,592 0 0 0.00% 0
22.12.23 28,550 350 3,998 0 0 0.00% 0
22.12.22 28,900 1,250 11,255 0 0 0.00% 0
22.12.21 27,650 400 3,379 0 0 0.00% 0
22.12.20 28,050 550 2,065 0 0 0.00% 0
22.12.19 28,600 50 4,237 0 0 0.00% 0
22.12.16 28,650 800 3,802 0 0 0.00% 0
22.12.15 27,850 350 2,822 0 0 0.00% 0
22.12.14 27,500 350 4,023 0 0 0.00% 0
22.12.13 27,850 100 2,000 0 0 0.00% 0
22.12.12 27,950 150 3,559 0 0 0.00% 0
22.12.09 28,100 2,000 6,300 0 0 0.00% 0
22.12.08 26,100 1,100 3,681 0 0 0.00% 0
22.12.07 27,200 700 8,098 0 0 0.00% 0
22.12.06 27,900 1,800 6,613 0 0 0.00% 0
22.12.05 29,700 100 6,410 0 0 0.00% 0
22.12.02 29,800 200 8,521 0 0 0.00% 0
22.12.01 30,000 1,000 11,058 0 0 0.00% 0
22.11.30 29,000 1,200 11,020 0 0 0.00% 0
22.11.29 27,800 950 4,045 0 0 0.00% 0
22.11.28 26,850 2,150 16,131 0 0 0.00% 0
22.11.25 29,000 350 12,811 0 0 0.00% 0
22.11.24 28,650 50 32,322 0 0 0.00% 0
22.11.23 28,700 750 34,461 0 0 0.00% 0
22.11.22 27,950 550 54,565 0 0 0.00% 0
22.11.21 28,500 4,400 50,669 0 0 0.00% 0
22.11.18 24,100 300 5,394 0 0 0.00% 0
22.11.17 23,800 600 7,104 0 0 0.00% 0
22.11.16 23,200 350 5,164 0 0 0.00% 0
22.11.15 22,850 150 2,921 0 0 0.00% 0
22.11.14 22,700 400 5,405 0 0 0.00% 0
22.11.11 22,300 200 4,863 0 0 0.00% 0
22.11.10 22,100 750 4,303 0 0 0.00% 0
22.11.09 22,850 0 4,989 0 0 0.00% 0
22.11.08 22,850 300 5,043 0 0 0.00% 0
22.11.07 23,150 150 1,739 0 0 0.00% 0
22.11.04 23,000 300 6,425 0 0 0.00% 0
22.11.03 23,300 150 4,313 0 0 0.00% 0
22.11.02 23,150 450 3,851 0 0 0.00% 0
22.11.01 23,600 250 4,985 0 0 0.00% 0
22.10.31 23,350 50 7,594 0 0 0.00% 0
22.10.28 23,400 350 9,626 0 0 0.00% 0
22.10.27 23,050 200 10,848 0 0 0.00% 0
22.10.26 23,250 150 10,150 0 0 0.00% 0
22.10.25 23,400 550 8,228 0 0 0.00% 0
22.10.24 22,850 850 21,376 0 0 0.00% 0
22.10.21 22,000 1,050 8,270 0 0 0.00% 0
22.10.20 23,050 200 14,964 0 0 0.00% 0
22.10.19 22,850 650 28,224 0 0 0.00% 0
22.10.18 23,500 1,350 38,049 0 0 0.00% 0
22.10.17 24,850 1,100 72,070 0 0 0.00% 0
22.10.14 23,750 3,050 66,198 0 0 0.00% 0
22.10.13 26,800 6,150 90,007 0 0 0.00% 0
22.10.12 20,650 650 1,273 0 0 0.00% 0
22.10.11 21,300 1,100 893 0 0 0.00% 0
22.10.07 22,400 500 699 0 0 0.00% 0
22.10.06 22,900 700 2,131 0 0 0.00% 0
22.10.05 22,200 50 971 0 0 0.00% 0
22.10.04 22,250 1,050 1,281 0 0 0.00% 0
22.09.30 21,200 900 1,258 0 0 0.00% 0
22.09.29 20,300 300 1,647 0 0 0.00% 0
22.09.28 20,000 500 1,382 0 0 0.00% 0
22.09.27 20,500 450 3,180 0 0 0.00% 0
22.09.26 20,950 50 2,257 0 0 0.00% 0
22.09.23 21,000 1,450 2,870 0 0 0.00% 0
22.09.22 22,450 350 1,029 0 0 0.00% 0
22.09.21 22,100 400 2,771 0 0 0.00% 0
22.09.20 22,500 500 1,350 0 0 0.00% 0
22.09.19 22,000 450 1,421 0 0 0.00% 0
22.09.16 22,450 600 1,980 0 0 0.00% 0
22.09.15 23,050 150 877 0 0 0.00% 0
22.09.14 22,900 200 669 0 0 0.00% 0
22.09.13 23,100 350 2,979 0 0 0.00% 0
22.09.08 22,750 550 2,065 0 0 0.00% 0
22.09.07 22,200 1,000 2,827 0 0 0.00% 0
22.09.06 23,200 150 2,196 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:42 더보기 >