CJ씨푸드1우

(011155)    I    코스피 음식료품 11.22 09:12
17,020 전일 17,020 고가 0 상한가 22,100 거래량
(주)
0
0 0.00% 시가 0 저가 0 하한가 11,920 거래대금
(백만)
0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 17,090 70 1,245 0 371 0.19% 199,629
24.11.20 17,110 20 362 0 371 0.19% 199,629
24.11.19 17,560 450 340 0 371 0.19% 199,629
24.11.18 17,850 290 250 0 371 0.19% 199,629
24.11.15 17,730 120 345 0 371 0.19% 199,629
24.11.14 17,800 90 34 0 371 0.19% 199,629
24.11.13 17,530 270 48 0 371 0.19% 199,629
24.11.12 17,600 70 279 0 371 0.19% 199,629
24.11.11 17,600 0 36 0 371 0.19% 199,629
24.11.08 17,240 360 737 0 371 0.19% 199,629
24.11.07 17,870 630 395 371 371 0.19% 199,629
24.11.06 17,890 20 43 0 0 0.00% 0
24.11.05 17,850 40 81 0 0 0.00% 0
24.11.04 17,880 30 1,236 0 0 0.00% 0
24.11.01 17,880 0 66 0 0 0.00% 0
24.10.31 17,890 10 102 0 0 0.00% 0
24.10.30 18,210 320 291 0 0 0.00% 0
24.10.29 18,380 170 500 0 0 0.00% 0
24.10.28 17,900 480 718 0 0 0.00% 0
24.10.25 18,130 230 17 0 0 0.00% 0
24.10.24 18,380 250 51 0 0 0.00% 0
24.10.23 18,400 20 18 0 0 0.00% 0
24.10.22 18,000 400 144 0 0 0.00% 0
24.10.21 18,270 270 616 0 0 0.00% 0
24.10.18 18,450 180 18 0 0 0.00% 0
24.10.17 18,250 200 187 0 0 0.00% 0
24.10.16 18,110 140 65 0 0 0.00% 0
24.10.15 17,840 270 358 0 0 0.00% 0
24.10.14 17,640 200 384 0 0 0.00% 0
24.10.11 17,770 130 66 0 0 0.00% 0
24.10.10 17,540 230 633 0 0 0.00% 0
24.10.08 17,540 0 124 0 0 0.00% 0
24.10.07 17,810 270 61 0 0 0.00% 0
24.10.04 17,550 260 12 0 0 0.00% 0
24.10.02 17,750 200 18 0 0 0.00% 0
24.09.30 17,930 180 40 0 0 0.00% 0
24.09.27 17,820 110 9 0 0 0.00% 0
24.09.26 17,800 20 24 0 0 0.00% 0
24.09.25 17,800 0 313 0 0 0.00% 0
24.09.24 18,450 650 371 0 0 0.00% 0
24.09.23 18,470 20 662 0 0 0.00% 0
24.09.20 18,190 280 231 0 0 0.00% 0
24.09.19 17,410 780 259 0 0 0.00% 0
24.09.13 17,420 10 57 0 0 0.00% 0
24.09.12 17,180 240 149 0 0 0.00% 0
24.09.11 17,080 100 188 0 0 0.00% 0
24.09.10 17,010 70 713 0 0 0.00% 0
24.09.09 17,500 490 967 0 0 0.00% 0
24.09.06 18,620 1,120 1,255 0 0 0.00% 0
24.09.05 18,620 0 338 0 0 0.00% 0
24.09.04 18,330 290 1,272 0 0 0.00% 0
24.09.03 19,200 870 96 0 0 0.00% 0
24.09.02 18,780 420 332 0 0 0.00% 0
24.08.30 18,810 30 159 0 0 0.00% 0
24.08.29 18,980 170 148 0 0 0.00% 0
24.08.28 19,080 100 75 0 0 0.00% 0
24.08.27 19,030 50 48 0 0 0.00% 0
24.08.26 18,940 90 38 0 0 0.00% 0
24.08.23 18,880 60 179 0 0 0.00% 0
24.08.22 18,990 110 160 0 0 0.00% 0
24.08.21 18,880 110 174 0 0 0.00% 0
24.08.20 18,840 40 212 0 0 0.00% 0
24.08.19 19,020 180 572 0 0 0.00% 0
24.08.16 19,360 340 260 0 0 0.00% 0
24.08.14 19,440 80 36 0 0 0.00% 0
24.08.13 20,400 960 670 0 0 0.00% 0
24.08.12 20,000 400 58 0 0 0.00% 0
24.08.09 19,860 140 1,170 0 0 0.00% 0
24.08.08 19,600 260 31 0 0 0.00% 0
24.08.07 19,400 200 118 0 0 0.00% 0
24.08.06 18,980 420 90 0 0 0.00% 0
24.08.05 20,400 1,420 586 0 0 0.00% 0
24.08.02 20,800 400 241 0 0 0.00% 0
24.08.01 20,600 200 126 0 0 0.00% 0
24.07.31 20,550 50 45 0 0 0.00% 0
24.07.30 20,550 0 58 0 0 0.00% 0
24.07.29 20,850 300 1,138 0 0 0.00% 0
24.07.26 20,700 150 18 0 0 0.00% 0
24.07.25 21,250 550 234 0 0 0.00% 0
24.07.24 21,050 200 433 0 0 0.00% 0
24.07.23 20,900 150 65 0 0 0.00% 0
24.07.22 21,000 100 82 0 0 0.00% 0
24.07.19 21,000 0 22 0 0 0.00% 0
24.07.18 21,050 50 440 0 0 0.00% 0
24.07.17 21,800 750 1,273 0 0 0.00% 0
24.07.16 21,650 150 286 0 0 0.00% 0
24.07.15 22,200 550 409 0 0 0.00% 0
24.07.12 22,000 200 208 0 0 0.00% 0
24.07.11 21,950 50 126 0 0 0.00% 0
24.07.10 22,450 500 144 0 0 0.00% 0
24.07.09 22,200 250 757 0 0 0.00% 0
24.07.08 21,550 650 3,635 0 0 0.00% 0
24.07.05 21,500 50 621 0 0 0.00% 0
24.07.04 21,350 150 618 0 0 0.00% 0
24.07.03 22,100 750 1,845 0 0 0.00% 0
24.07.02 21,450 650 1,472 0 0 0.00% 0
24.07.01 21,400 50 1,189 0 0 0.00% 0
24.06.28 21,450 50 820 0 0 0.00% 0
24.06.27 21,700 250 1,130 0 0 0.00% 0
24.06.26 21,900 200 537 0 0 0.00% 0
24.06.25 21,950 50 586 0 0 0.00% 0
24.06.24 21,950 0 1,171 0 0 0.00% 0
24.06.21 22,100 150 2,390 0 0 0.00% 0
24.06.20 22,550 450 2,724 0 0 0.00% 0
24.06.19 22,900 350 5,190 0 0 0.00% 0
24.06.18 23,100 200 3,347 0 0 0.00% 0
24.06.17 24,900 1,800 6,865 0 0 0.00% 0
24.06.14 21,700 3,200 26,387 0 0 0.00% 0
24.06.13 21,650 50 976 0 0 0.00% 0
24.06.12 21,950 300 486 0 0 0.00% 0
24.06.11 21,900 50 234 0 0 0.00% 0
24.06.10 23,000 1,100 1,832 0 0 0.00% 0
24.06.07 22,000 1,000 5,811 0 0 0.00% 0
24.06.05 22,300 300 591 0 0 0.00% 0
24.06.04 23,400 1,100 2,245 0 0 0.00% 0
24.06.03 20,850 2,550 4,066 0 0 0.00% 0
24.05.31 21,050 200 1,542 0 0 0.00% 0
24.05.30 21,200 150 1,204 0 0 0.00% 0
24.05.29 22,800 1,600 4,672 0 0 0.00% 0
24.05.28 23,300 500 4,448 0 0 0.00% 0
24.05.27 23,200 100 2,217 0 0 0.00% 0
24.05.24 22,450 750 13,927 0 0 0.00% 0
24.05.23 22,350 100 518 0 0 0.00% 0
24.05.22 22,150 200 798 0 0 0.00% 0
24.05.21 22,500 350 1,242 0 0 0.00% 0
24.05.20 23,100 600 5,033 0 0 0.00% 0
24.05.17 24,250 1,150 13,631 0 0 0.00% 0
24.05.16 23,200 1,050 6,584 0 0 0.00% 0
24.05.14 22,850 350 391 0 0 0.00% 0
24.05.13 22,850 0 1,129 0 0 0.00% 0
24.05.10 22,100 750 1,191 0 0 0.00% 0
24.05.09 22,200 100 1,659 0 0 0.00% 0
24.05.08 22,200 0 192 0 0 0.00% 0
24.05.07 21,450 750 2,811 0 0 0.00% 0
24.05.03 21,000 450 689 0 0 0.00% 0
24.05.02 21,050 50 56 0 0 0.00% 0
24.04.30 20,800 250 179 0 0 0.00% 0
24.04.29 20,800 0 199 0 0 0.00% 0
24.04.26 20,800 0 39 0 0 0.00% 0
24.04.25 20,800 0 329 0 0 0.00% 0
24.04.24 20,400 400 320 0 0 0.00% 0
24.04.23 20,750 350 55 0 0 0.00% 0
24.04.22 20,850 100 199 0 0 0.00% 0
24.04.19 20,300 550 101 0 0 0.00% 0
24.04.18 19,730 570 99 0 0 0.00% 0
24.04.17 19,700 30 92 0 0 0.00% 0
24.04.16 20,050 350 119 0 0 0.00% 0
24.04.15 20,550 500 161 0 0 0.00% 0
24.04.12 20,500 50 394 0 0 0.00% 0
24.04.11 20,850 350 69 0 0 0.00% 0
24.04.09 21,000 150 37 0 0 0.00% 0
24.04.08 20,300 700 69 0 0 0.00% 0
24.04.05 20,950 650 132 0 0 0.00% 0
24.04.04 20,200 750 211 0 0 0.00% 0
24.04.03 20,600 400 635 0 0 0.00% 0
24.04.02 20,600 0 213 0 0 0.00% 0
24.04.01 20,600 0 103 0 0 0.00% 0
24.03.29 20,450 150 21 0 0 0.00% 0
24.03.28 20,300 150 922 0 0 0.00% 0
24.03.27 20,300 0 781 0 0 0.00% 0
24.03.26 20,300 0 167 0 0 0.00% 0
24.03.25 20,050 250 107 0 0 0.00% 0
24.03.22 19,980 70 454 0 0 0.00% 0
24.03.21 20,500 520 1,002 0 0 0.00% 0
24.03.20 20,600 100 324 0 0 0.00% 0
24.03.19 20,650 50 327 0 0 0.00% 0
24.03.18 19,950 700 134 0 0 0.00% 0
24.03.15 19,870 80 897 0 0 0.00% 0
24.03.14 19,950 80 274 0 0 0.00% 0
24.03.13 20,050 100 153 0 0 0.00% 0
24.03.12 20,150 100 181 0 0 0.00% 0
24.03.11 20,450 300 430 0 0 0.00% 0
24.03.08 20,700 250 754 0 0 0.00% 0
24.03.07 20,800 100 173 0 0 0.00% 0
24.03.06 21,000 200 100 0 0 0.00% 0
24.03.05 21,000 0 246 0 0 0.00% 0
24.03.04 21,200 200 80 0 0 0.00% 0
24.02.29 21,250 50 389 0 0 0.00% 0
24.02.28 21,000 250 67 0 0 0.00% 0
24.02.27 21,150 150 327 0 0 0.00% 0
24.02.26 21,050 100 336 0 0 0.00% 0
24.02.23 21,050 0 100 0 0 0.00% 0
24.02.22 20,750 300 448 0 0 0.00% 0
24.02.21 20,950 200 570 0 0 0.00% 0
24.02.20 21,000 50 130 0 0 0.00% 0
24.02.19 21,000 0 352 0 0 0.00% 0
24.02.16 20,950 50 756 0 0 0.00% 0
24.02.15 20,550 400 88 0 0 0.00% 0
24.02.14 20,700 150 115 0 0 0.00% 0
24.02.13 20,600 100 121 0 0 0.00% 0
24.02.08 20,450 150 176 0 0 0.00% 0
24.02.07 20,300 150 18 0 0 0.00% 0
24.02.06 20,950 650 46 0 0 0.00% 0
24.02.05 20,450 500 125 0 0 0.00% 0
24.02.02 20,550 100 680 0 0 0.00% 0
24.02.01 20,450 100 225 0 0 0.00% 0
24.01.31 20,250 200 236 0 0 0.00% 0
24.01.30 20,250 0 194 0 0 0.00% 0
24.01.29 20,300 50 14 0 0 0.00% 0
24.01.26 20,500 200 763 0 0 0.00% 0
24.01.25 20,500 0 462 0 0 0.00% 0
24.01.24 21,200 700 307 0 0 0.00% 0
24.01.23 21,300 100 243 0 0 0.00% 0
24.01.22 21,300 0 304 0 0 0.00% 0
24.01.19 21,250 50 162 0 0 0.00% 0
24.01.18 21,300 50 1,168 0 0 0.00% 0
24.01.17 21,300 0 396 0 0 0.00% 0
24.01.16 21,500 200 799 0 0 0.00% 0
24.01.15 21,250 250 116 0 0 0.00% 0
24.01.12 21,650 400 147 0 0 0.00% 0
24.01.11 21,300 350 276 0 0 0.00% 0
24.01.10 21,700 400 557 0 0 0.00% 0
24.01.09 21,500 200 117 0 0 0.00% 0
24.01.08 21,500 0 507 0 0 0.00% 0
24.01.05 21,700 200 253 0 0 0.00% 0
24.01.04 21,650 50 133 0 0 0.00% 0
24.01.03 21,550 100 391 0 0 0.00% 0
24.01.02 21,850 300 1,497 0 0 0.00% 0
23.12.28 22,650 800 3,047 0 0 0.00% 0
23.12.27 22,500 150 2,182 0 0 0.00% 0
23.12.26 22,300 200 693 0 0 0.00% 0
23.12.22 22,400 100 1,857 0 0 0.00% 0
23.12.21 22,100 300 999 0 0 0.00% 0
23.12.20 22,600 500 2,706 0 0 0.00% 0
23.12.19 23,400 800 1,484 0 0 0.00% 0
23.12.18 23,850 450 1,250 0 0 0.00% 0
23.12.15 23,300 550 1,529 0 0 0.00% 0
23.12.14 23,600 300 1,663 0 0 0.00% 0
23.12.13 23,600 0 1,075 0 0 0.00% 0
23.12.12 24,000 400 3,661 0 0 0.00% 0
23.12.11 25,600 1,600 4,791 0 0 0.00% 0
23.12.08 30,550 4,950 11,908 0 0 0.00% 0
23.12.07 23,500 7,050 17,573 0 0 0.00% 0
23.12.06 22,450 1,050 1,731 0 0 0.00% 0
23.12.05 24,800 2,350 2,981 0 0 0.00% 0
23.12.04 25,800 1,000 6,018 0 0 0.00% 0
23.12.01 23,000 2,800 7,884 0 0 0.00% 0
23.11.30 21,200 1,800 7,513 0 0 0.00% 0
23.11.29 22,550 1,350 3,721 0 0 0.00% 0
23.11.28 20,350 2,200 4,562 0 0 0.00% 0
23.11.27 21,800 1,450 4,624 0 0 0.00% 0
23.11.24 22,950 1,150 3,285 0 0 0.00% 0
23.11.23 25,200 2,250 7,428 0 0 0.00% 0
23.11.22 25,350 150 32,535 0 0 0.00% 0
23.11.21 19,510 5,840 20,236 0 0 0.00% 0
23.11.20 19,460 50 78 0 0 0.00% 0
23.11.17 21,500 2,040 414 0 0 0.00% 0
23.11.16 19,400 1,100 130 0 0 0.00% 0
23.11.15 18,820 580 143 0 0 0.00% 0
23.11.14 18,900 80 633 0 0 0.00% 0
23.11.13 18,250 650 52 0 0 0.00% 0
23.11.10 18,610 360 146 0 0 0.00% 0
23.11.09 18,870 260 355 0 0 0.00% 0
23.11.08 19,130 260 516 0 0 0.00% 0
23.11.07 19,130 0 5 0 0 0.00% 0
23.11.06 19,100 30 28 0 0 0.00% 0
23.11.03 19,080 20 294 0 0 0.00% 0
23.11.02 18,080 1,000 1,123 0 0 0.00% 0
23.11.01 19,000 920 182 0 0 0.00% 0
23.10.31 18,500 500 662 0 0 0.00% 0
23.10.30 17,520 980 1,260 0 0 0.00% 0
23.10.27 19,650 2,130 119 0 0 0.00% 0
23.10.26 19,780 130 222 0 0 0.00% 0
23.10.25 19,800 20 178 0 0 0.00% 0
23.10.24 19,950 150 16 0 0 0.00% 0
23.10.23 19,950 0 1,092 0 0 0.00% 0
23.10.20 19,310 640 288 0 0 0.00% 0
23.10.19 18,440 870 1,780 0 0 0.00% 0
23.10.18 20,600 2,160 955 0 0 0.00% 0
23.10.17 20,900 300 86 0 0 0.00% 0
23.10.16 20,800 100 277 0 0 0.00% 0
23.10.13 20,200 600 1,177 0 0 0.00% 0
23.10.12 18,800 1,400 1,809 0 0 0.00% 0
23.10.11 18,810 10 64 0 0 0.00% 0
23.10.10 19,000 190 100 0 0 0.00% 0
23.10.06 19,000 0 686 0 0 0.00% 0
23.10.05 19,170 170 770 0 0 0.00% 0
23.10.04 19,150 20 227 0 0 0.00% 0
23.09.27 19,000 150 119 0 0 0.00% 0
23.09.26 19,160 160 521 0 0 0.00% 0
23.09.25 19,260 100 169 0 0 0.00% 0
23.09.22 19,270 10 206 0 0 0.00% 0
23.09.21 19,190 80 60 0 0 0.00% 0
23.09.20 19,400 210 85 0 0 0.00% 0
23.09.19 19,760 360 1,379 0 0 0.00% 0
23.09.18 19,430 330 175 0 0 0.00% 0
23.09.15 19,670 240 524 0 0 0.00% 0
23.09.14 19,450 220 281 0 0 0.00% 0
23.09.13 19,970 520 153 0 0 0.00% 0
23.09.12 19,610 360 22 0 0 0.00% 0
23.09.11 19,960 350 137 0 0 0.00% 0
23.09.08 19,920 40 939 0 0 0.00% 0
23.09.07 19,510 410 41 0 0 0.00% 0
23.09.06 19,580 70 204 0 0 0.00% 0
23.09.05 19,770 190 577 0 0 0.00% 0
23.09.04 19,800 30 784 0 0 0.00% 0
23.09.01 19,890 90 303 0 0 0.00% 0
23.08.31 19,890 0 125 0 0 0.00% 0
23.08.30 19,890 0 365 0 0 0.00% 0
23.08.29 19,960 70 481 0 0 0.00% 0
23.08.28 19,490 470 1,576 0 0 0.00% 0
23.08.25 19,700 210 102 0 0 0.00% 0
23.08.24 20,050 350 949 0 0 0.00% 0
23.08.23 20,450 400 1,887 0 0 0.00% 0
23.08.22 20,100 350 6,677 0 0 0.00% 0
23.08.21 19,810 290 117 0 0 0.00% 0
23.08.18 20,450 640 278 0 0 0.00% 0
23.08.17 20,800 350 231 0 0 0.00% 0
23.08.16 20,900 100 17 0 0 0.00% 0
23.08.14 20,450 450 28 0 0 0.00% 0
23.08.11 21,000 550 181 0 0 0.00% 0
23.08.10 20,600 400 46 0 0 0.00% 0
23.08.09 20,550 50 84 0 0 0.00% 0
23.08.08 20,450 100 98 0 0 0.00% 0
23.08.07 20,950 500 53 0 0 0.00% 0
23.08.04 20,200 750 72 0 0 0.00% 0
23.08.03 20,900 700 104 0 0 0.00% 0
23.08.02 21,800 900 149 0 0 0.00% 0
23.08.01 20,950 850 117 0 0 0.00% 0
23.07.31 20,200 750 340 0 0 0.00% 0
23.07.28 20,300 100 344 0 0 0.00% 0
23.07.27 19,580 720 41 0 0 0.00% 0
23.07.26 21,250 1,580 239 0 0 0.00% 0
23.07.25 21,250 0 361 0 0 0.00% 0
23.07.24 21,750 500 37 0 0 0.00% 0
23.07.21 21,550 200 77 0 0 0.00% 0
23.07.20 21,200 350 72 0 0 0.00% 0
23.07.19 21,400 200 231 0 0 0.00% 0
23.07.18 22,000 600 531 0 0 0.00% 0
23.07.17 22,150 150 603 0 0 0.00% 0
23.07.14 22,300 150 184 0 0 0.00% 0
23.07.13 22,000 300 60 0 0 0.00% 0
23.07.12 22,000 0 129 0 0 0.00% 0
23.07.11 22,300 300 731 0 0 0.00% 0
23.07.10 23,050 750 211 0 0 0.00% 0
23.07.07 23,050 0 423 0 0 0.00% 0
23.07.06 23,750 700 317 0 0 0.00% 0
23.07.05 23,850 100 263 0 0 0.00% 0
23.07.04 23,950 100 195 0 0 0.00% 0
23.07.03 24,350 400 236 0 0 0.00% 0
23.06.30 24,350 0 200 0 0 0.00% 0
23.06.29 24,300 50 157 0 0 0.00% 0
23.06.28 23,950 350 95 0 0 0.00% 0
23.06.27 24,650 700 457 0 0 0.00% 0
23.06.26 24,200 450 322 0 0 0.00% 0
23.06.23 25,000 800 1,481 0 0 0.00% 0
23.06.22 25,050 50 100 0 0 0.00% 0
23.06.21 25,350 300 142 0 0 0.00% 0
23.06.20 25,650 300 198 0 0 0.00% 0
23.06.19 25,900 250 233 0 0 0.00% 0
23.06.16 25,650 250 440 0 0 0.00% 0
23.06.15 26,300 650 2,002 0 0 0.00% 0
23.06.14 26,200 100 5,221 0 0 0.00% 0
23.06.13 26,000 200 338 0 0 0.00% 0
23.06.12 25,300 700 620 0 0 0.00% 0
23.06.09 25,250 50 413 0 0 0.00% 0
23.06.08 25,900 650 1,574 0 0 0.00% 0
23.06.07 25,350 550 6,497 0 0 0.00% 0
23.06.05 25,200 150 103 0 0 0.00% 0
23.06.02 25,300 100 29 0 0 0.00% 0
23.06.01 24,950 350 176 0 0 0.00% 0
23.05.31 25,350 400 247 0 0 0.00% 0
23.05.30 24,850 500 52 0 0 0.00% 0
23.05.26 25,600 750 1,028 0 0 0.00% 0
23.05.25 25,750 150 53 0 0 0.00% 0
23.05.24 24,800 950 2,319 0 0 0.00% 0
23.05.23 25,600 800 1,333 0 0 0.00% 0
23.05.22 25,100 500 168 0 0 0.00% 0
23.05.19 24,750 350 177 0 0 0.00% 0
23.05.18 25,250 500 133 0 0 0.00% 0
23.05.17 25,000 250 452 0 0 0.00% 0
23.05.16 25,200 200 274 0 0 0.00% 0
23.05.15 25,300 100 43 0 0 0.00% 0
23.05.12 25,500 200 927 0 0 0.00% 0
23.05.11 24,950 550 654 0 0 0.00% 0
23.05.10 25,550 600 328 0 0 0.00% 0
23.05.09 26,200 650 1,354 0 0 0.00% 0
23.05.08 24,450 1,750 3,090 0 0 0.00% 0
23.05.04 24,350 100 131 0 0 0.00% 0
23.05.03 24,250 100 209 0 0 0.00% 0
23.05.02 25,000 750 860 0 0 0.00% 0
23.04.28 24,700 300 58 0 0 0.00% 0
23.04.27 24,450 250 223 0 0 0.00% 0
23.04.26 24,900 450 82 0 0 0.00% 0
23.04.25 25,650 750 485 0 0 0.00% 0
23.04.24 25,900 250 366 0 0 0.00% 0
23.04.21 26,500 600 521 0 0 0.00% 0
23.04.20 25,500 800 1,828 0 0 0.00% 0
23.04.19 25,150 350 218 0 0 0.00% 0
23.04.18 24,950 200 1,201 0 0 0.00% 0
23.04.17 24,800 150 531 0 0 0.00% 0
23.04.14 24,750 600 110 0 0 0.00% 0
23.04.13 24,750 0 714 0 0 0.00% 0
23.04.12 24,100 650 490 0 0 0.00% 0
23.04.11 24,200 100 124 0 0 0.00% 0
23.04.10 24,650 450 798 0 0 0.00% 0
23.04.07 24,550 100 306 0 0 0.00% 0
23.04.06 25,100 550 2,520 0 0 0.00% 0
23.04.05 24,350 750 606 0 0 0.00% 0
23.04.04 24,500 150 182 0 0 0.00% 0
23.04.03 25,800 1,300 1,999 0 0 0.00% 0
23.03.31 24,500 1,300 179 0 0 0.00% 0
23.03.30 25,300 800 698 0 0 0.00% 0
23.03.29 25,400 100 563 0 0 0.00% 0
23.03.28 23,800 1,600 129 0 0 0.00% 0
23.03.27 24,500 700 139 0 0 0.00% 0
23.03.24 24,950 450 82 0 0 0.00% 0
23.03.23 25,400 450 145 0 0 0.00% 0
23.03.22 25,150 250 41 0 0 0.00% 0
23.03.21 24,750 400 103 0 0 0.00% 0
23.03.20 25,050 300 294 0 0 0.00% 0
23.03.17 25,500 450 172 0 0 0.00% 0
23.03.16 25,650 150 160 0 0 0.00% 0
23.03.15 24,750 250 143 0 0 0.00% 0
23.03.14 25,350 600 78 0 0 0.00% 0
23.03.13 25,100 250 46 0 0 0.00% 0
23.03.10 25,500 400 527 0 0 0.00% 0
23.03.09 25,750 250 249 0 0 0.00% 0
23.03.08 25,950 200 345 0 0 0.00% 0
23.03.07 26,250 300 301 0 0 0.00% 0
23.03.06 26,150 100 379 0 0 0.00% 0
23.03.03 26,300 150 373 0 0 0.00% 0
23.03.02 26,300 0 158 0 0 0.00% 0
23.02.28 26,300 0 22 0 0 0.00% 0
23.02.27 26,900 600 1,035 0 0 0.00% 0
23.02.24 26,400 500 275 0 0 0.00% 0
23.02.23 26,500 100 483 0 0 0.00% 0
23.02.22 26,850 350 292 0 0 0.00% 0
23.02.21 26,700 150 187 0 0 0.00% 0
23.02.20 26,700 0 688 0 0 0.00% 0
23.02.17 27,000 300 267 0 0 0.00% 0
23.02.16 27,150 150 1,039 0 0 0.00% 0
23.02.15 27,750 600 401 0 0 0.00% 0
23.02.14 27,800 50 378 0 0 0.00% 0
23.02.13 28,450 650 2,040 0 0 0.00% 0
23.02.10 27,250 1,200 681 0 0 0.00% 0
23.02.09 27,550 300 197 0 0 0.00% 0
23.02.08 27,150 400 458 0 0 0.00% 0
23.02.06 26,850 100 853 0 0 0.00% 0
23.02.03 26,850 0 661 0 0 0.00% 0
23.02.02 26,650 200 165 0 0 0.00% 0
23.02.01 26,500 150 256 0 0 0.00% 0
23.01.31 26,750 250 506 0 0 0.00% 0
23.01.30 27,050 300 785 0 0 0.00% 0
23.01.27 27,350 50 244 0 0 0.00% 0
23.01.25 29,200 1,800 5,650 0 0 0.00% 0
23.01.20 29,200 1,950 1,911 0 0 0.00% 0
23.01.19 27,250 50 589 0 0 0.00% 0
23.01.18 27,200 750 3,135 0 0 0.00% 0
23.01.17 27,950 50 2,084 0 0 0.00% 0
23.01.16 28,000 250 3,341 0 0 0.00% 0
23.01.13 28,250 600 6,898 0 0 0.00% 0
23.01.12 27,650 250 6,012 0 0 0.00% 0
23.01.11 27,900 950 3,810 0 0 0.00% 0
23.01.10 28,850 1,150 8,514 0 0 0.00% 0
23.01.09 27,700 800 7,806 0 0 0.00% 0
23.01.06 28,500 1,050 25,544 0 0 0.00% 0
23.01.05 27,450 1,550 5,560 0 0 0.00% 0
23.01.04 29,000 1,700 17,225 0 0 0.00% 0
23.01.03 30,700 7,050 19,494 0 0 0.00% 0
23.01.02 23,650 2,200 4,873 0 0 0.00% 0
22.12.29 25,850 950 21,876 0 0 0.00% 0
22.12.28 24,900 200 183 0 0 0.00% 0
22.12.27 25,100 100 27 0 0 0.00% 0
22.12.26 25,200 200 36 0 0 0.00% 0
22.12.23 25,000 100 96 0 0 0.00% 0
22.12.22 25,100 300 11 0 0 0.00% 0
22.12.21 25,400 0 27 0 0 0.00% 0
22.12.20 25,400 400 62 0 0 0.00% 0
22.12.19 25,000 0 420 0 0 0.00% 0
22.12.16 25,000 0 35 0 0 0.00% 0
22.12.15 25,000 100 25 0 0 0.00% 0
22.12.14 24,900 100 7 0 0 0.00% 0
22.12.13 25,000 600 1,259 0 0 0.00% 0
22.12.12 25,600 500 191 0 0 0.00% 0
22.12.09 26,100 350 11 0 0 0.00% 0
22.12.08 25,750 250 6 0 0 0.00% 0
22.12.07 25,500 700 27 0 0 0.00% 0
22.12.06 26,200 650 73 0 0 0.00% 0
22.12.05 25,550 400 262 0 0 0.00% 0
22.12.02 25,950 450 124 0 0 0.00% 0
22.12.01 25,500 500 819 0 0 0.00% 0
22.11.30 25,000 100 148 0 0 0.00% 0
22.11.29 24,900 0 17 0 0 0.00% 0
22.11.28 24,900 50 177 0 0 0.00% 0
22.11.25 24,950 50 15 0 0 0.00% 0
22.11.24 25,000 0 406 0 0 0.00% 0
22.11.23 25,000 500 779 0 0 0.00% 0
22.11.22 25,500 100 172 0 0 0.00% 0
22.11.21 25,600 0 4 0 0 0.00% 0
22.11.18 25,600 400 16 0 0 0.00% 0
22.11.17 25,200 550 70 0 0 0.00% 0
22.11.16 25,750 0 16 0 0 0.00% 0
22.11.15 25,750 50 111 0 0 0.00% 0
22.11.14 25,800 0 80 0 0 0.00% 0
22.11.11 25,800 0 143 0 0 0.00% 0
22.11.10 25,800 0 33 0 0 0.00% 0
22.11.09 25,800 700 30 0 0 0.00% 0
22.11.08 25,100 250 48 0 0 0.00% 0
22.11.07 24,850 150 638 0 0 0.00% 0
22.11.04 25,000 1,900 639 0 0 0.00% 0
22.11.03 26,900 550 130 0 0 0.00% 0
22.11.02 26,350 0 52 0 0 0.00% 0
22.11.01 26,350 950 294 0 0 0.00% 0
22.10.31 27,300 400 53 0 0 0.00% 0
22.10.28 26,900 100 69 0 0 0.00% 0
22.10.27 27,000 350 74 0 0 0.00% 0
22.10.26 26,650 0 157 0 0 0.00% 0
22.10.25 26,650 1,150 136 0 0 0.00% 0
22.10.24 25,500 400 16 0 0 0.00% 0
22.10.21 25,100 400 654 0 0 0.00% 0
22.10.20 25,500 700 136 0 0 0.00% 0
22.10.19 26,200 250 175 0 0 0.00% 0
22.10.18 26,450 50 95 0 0 0.00% 0
22.10.17 26,500 450 6 0 0 0.00% 0
22.10.14 26,050 900 85 0 0 0.00% 0
22.10.13 25,150 150 125 0 0 0.00% 0
22.10.12 25,300 0 36 0 0 0.00% 0
22.10.11 25,300 1,600 108 0 0 0.00% 0
22.10.07 26,900 50 31 0 0 0.00% 0
22.10.06 26,850 1,350 107 0 0 0.00% 0
22.10.05 25,500 550 152 0 0 0.00% 0
22.10.04 24,950 1,150 250 0 0 0.00% 0
22.09.30 23,800 50 138 0 0 0.00% 0
22.09.29 23,750 250 566 0 0 0.00% 0
22.09.28 24,000 300 110 0 0 0.00% 0
22.09.27 24,300 650 176 0 0 0.00% 0
22.09.26 24,950 2,050 372 0 0 0.00% 0
22.09.23 27,000 700 38 0 0 0.00% 0
22.09.22 27,700 150 47 0 0 0.00% 0
22.09.21 27,550 150 8 0 0 0.00% 0
22.09.20 27,400 200 106 0 0 0.00% 0
22.09.19 27,600 800 58 0 0 0.00% 0
22.09.16 28,400 0 33 0 0 0.00% 0
22.09.15 28,400 700 51 0 0 0.00% 0
22.09.14 27,700 0 55 0 0 0.00% 0
22.09.13 27,700 100 14 0 0 0.00% 0
22.09.08 27,800 500 5 0 0 0.00% 0
22.09.07 27,300 100 66 0 0 0.00% 0
22.09.06 27,400 50 13 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:32 더보기 >