부산산업

(011390)    I    코스피 비금속광물 11.21 15:32
55,300 전일 55,000 고가 56,900 상한가 71,800 거래량
(주)
4,886
300 0.55% 시가 54,700 저가 54,100 하한가 38,800 거래대금
(백만)
270
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 55,000 300 4,886 -1,196 7,610 0.72% 1,048,390
24.11.20 55,300 300 3,771 157 8,806 0.83% 1,047,194
24.11.19 57,000 1,700 8,967 743 8,649 0.82% 1,047,351
24.11.18 58,300 1,300 9,199 -480 7,906 0.75% 1,048,094
24.11.15 56,800 1,500 17,902 -181 8,386 0.79% 1,047,614
24.11.14 56,500 700 9,052 2,610 8,567 0.81% 1,047,433
24.11.13 58,000 1,500 11,609 -1,978 5,957 0.56% 1,050,043
24.11.12 60,800 2,800 27,264 -5,157 7,935 0.75% 1,048,065
24.11.11 60,100 700 40,052 -736 13,092 1.24% 1,042,908
24.11.08 56,900 3,200 24,621 4,413 13,828 1.31% 1,042,172
24.11.07 61,300 4,400 38,200 9,415 9,415 0.89% 1,046,585
24.11.06 56,000 5,300 159,478 0 0 0.00% 0
24.11.05 54,800 1,200 8,061 0 0 0.00% 0
24.11.04 54,700 100 9,994 0 0 0.00% 0
24.11.01 56,000 1,300 13,330 0 0 0.00% 0
24.10.31 59,200 3,200 22,134 0 0 0.00% 0
24.10.30 62,200 3,000 31,986 0 0 0.00% 0
24.10.29 52,800 9,400 122,228 0 0 0.00% 0
24.10.28 52,200 600 3,503 0 0 0.00% 0
24.10.25 53,800 1,600 3,428 0 0 0.00% 0
24.10.24 55,700 1,900 9,504 0 0 0.00% 0
24.10.23 53,200 2,500 8,221 0 0 0.00% 0
24.10.22 53,400 200 3,405 0 0 0.00% 0
24.10.21 53,500 100 5,152 0 0 0.00% 0
24.10.18 53,700 200 3,699 0 0 0.00% 0
24.10.17 52,300 1,400 5,209 0 0 0.00% 0
24.10.16 52,300 0 5,607 0 0 0.00% 0
24.10.15 50,900 1,400 5,808 0 0 0.00% 0
24.10.14 51,000 100 2,238 0 0 0.00% 0
24.10.11 49,800 1,200 2,648 0 0 0.00% 0
24.10.10 49,100 700 891 0 0 0.00% 0
24.10.08 49,100 0 2,764 0 0 0.00% 0
24.10.07 50,200 1,100 3,184 0 0 0.00% 0
24.10.04 49,900 300 873 0 0 0.00% 0
24.10.02 50,100 200 1,997 0 0 0.00% 0
24.09.30 51,100 1,000 2,257 0 0 0.00% 0
24.09.27 51,300 200 1,086 0 0 0.00% 0
24.09.26 51,000 300 1,609 0 0 0.00% 0
24.09.25 51,400 400 1,145 0 0 0.00% 0
24.09.24 51,000 400 2,062 0 0 0.00% 0
24.09.23 50,200 800 3,427 0 0 0.00% 0
24.09.20 49,900 300 4,384 0 0 0.00% 0
24.09.19 50,400 500 1,623 0 0 0.00% 0
24.09.13 51,000 600 2,747 0 0 0.00% 0
24.09.12 50,900 100 1,686 0 0 0.00% 0
24.09.11 49,600 1,300 8,957 0 0 0.00% 0
24.09.10 49,600 0 1,549 0 0 0.00% 0
24.09.09 49,350 250 2,378 0 0 0.00% 0
24.09.06 49,850 500 2,781 0 0 0.00% 0
24.09.05 50,700 850 3,442 0 0 0.00% 0
24.09.04 52,300 1,600 3,196 0 0 0.00% 0
24.09.03 51,900 400 3,709 0 0 0.00% 0
24.09.02 50,700 1,200 3,226 0 0 0.00% 0
24.08.30 51,100 400 2,580 0 0 0.00% 0
24.08.29 51,500 400 2,121 0 0 0.00% 0
24.08.28 52,300 800 2,496 0 0 0.00% 0
24.08.27 53,000 700 4,292 0 0 0.00% 0
24.08.26 54,200 1,200 3,906 0 0 0.00% 0
24.08.23 54,600 400 4,099 0 0 0.00% 0
24.08.22 54,300 300 7,164 0 0 0.00% 0
24.08.21 53,500 800 8,811 0 0 0.00% 0
24.08.20 52,900 600 4,605 0 0 0.00% 0
24.08.19 53,600 700 4,049 0 0 0.00% 0
24.08.16 53,600 0 4,320 0 0 0.00% 0
24.08.14 54,200 600 5,868 0 0 0.00% 0
24.08.13 55,800 1,600 5,757 0 0 0.00% 0
24.08.12 54,100 1,700 5,616 0 0 0.00% 0
24.08.09 52,200 1,900 10,484 0 0 0.00% 0
24.08.08 53,500 1,300 6,086 0 0 0.00% 0
24.08.07 53,600 100 9,248 0 0 0.00% 0
24.08.06 50,400 3,200 14,119 0 0 0.00% 0
24.08.05 57,600 7,200 24,934 0 0 0.00% 0
24.08.02 61,400 3,800 19,759 0 0 0.00% 0
24.08.01 62,500 1,100 16,101 0 0 0.00% 0
24.07.31 66,400 3,900 32,863 0 0 0.00% 0
24.07.30 62,200 4,200 97,243 0 0 0.00% 0
24.07.29 64,500 2,300 19,600 0 0 0.00% 0
24.07.26 64,400 100 28,627 0 0 0.00% 0
24.07.25 64,400 0 67,630 0 0 0.00% 0
24.07.24 72,000 7,600 40,287 0 0 0.00% 0
24.07.23 72,400 400 81,701 0 0 0.00% 0
24.07.22 70,800 1,600 338,764 0 0 0.00% 0
24.07.19 59,000 11,800 371,398 0 0 0.00% 0
24.07.18 56,200 2,800 19,581 0 0 0.00% 0
24.07.17 56,000 200 7,137 0 0 0.00% 0
24.07.16 55,000 1,000 7,396 0 0 0.00% 0
24.07.15 52,200 2,800 20,901 0 0 0.00% 0
24.07.12 52,100 100 511 0 0 0.00% 0
24.07.11 52,500 400 550 0 0 0.00% 0
24.07.10 52,800 300 1,798 0 0 0.00% 0
24.07.09 52,600 200 922 0 0 0.00% 0
24.07.08 52,300 300 960 0 0 0.00% 0
24.07.05 52,000 300 1,257 0 0 0.00% 0
24.07.04 52,500 500 1,521 0 0 0.00% 0
24.07.03 53,500 1,000 496 0 0 0.00% 0
24.07.02 53,400 100 593 0 0 0.00% 0
24.07.01 51,800 1,600 2,172 0 0 0.00% 0
24.06.28 51,900 100 370 0 0 0.00% 0
24.06.27 52,300 400 396 0 0 0.00% 0
24.06.26 52,800 500 1,118 0 0 0.00% 0
24.06.25 53,100 300 1,738 0 0 0.00% 0
24.06.24 53,300 200 783 0 0 0.00% 0
24.06.21 53,700 400 1,154 0 0 0.00% 0
24.06.20 54,000 300 2,264 0 0 0.00% 0
24.06.19 55,300 1,300 2,069 0 0 0.00% 0
24.06.18 55,700 400 2,005 0 0 0.00% 0
24.06.17 56,000 300 7,488 0 0 0.00% 0
24.06.14 56,200 200 1,182 0 0 0.00% 0
24.06.13 57,000 800 1,498 0 0 0.00% 0
24.06.12 56,000 1,000 2,395 0 0 0.00% 0
24.06.11 55,900 100 1,097 0 0 0.00% 0
24.06.10 56,600 700 2,482 0 0 0.00% 0
24.06.07 56,200 400 6,548 0 0 0.00% 0
24.06.05 54,900 1,300 19,600 0 0 0.00% 0
24.06.04 55,400 500 1,768 0 0 0.00% 0
24.06.03 54,100 1,300 2,113 0 0 0.00% 0
24.05.31 53,700 400 497 0 0 0.00% 0
24.05.30 54,800 1,100 1,474 0 0 0.00% 0
24.05.29 55,400 600 1,723 0 0 0.00% 0
24.05.28 55,900 500 929 0 0 0.00% 0
24.05.27 56,400 500 1,530 0 0 0.00% 0
24.05.24 56,500 100 806 0 0 0.00% 0
24.05.23 58,000 1,500 2,407 0 0 0.00% 0
24.05.22 55,500 2,500 5,808 0 0 0.00% 0
24.05.21 57,900 2,400 15,575 0 0 0.00% 0
24.05.20 55,400 2,500 14,043 0 0 0.00% 0
24.05.17 55,100 300 2,823 0 0 0.00% 0
24.05.16 54,400 700 1,186 0 0 0.00% 0
24.05.14 54,200 200 1,088 0 0 0.00% 0
24.05.13 53,900 300 1,252 0 0 0.00% 0
24.05.10 54,100 200 580 0 0 0.00% 0
24.05.09 54,200 100 689 0 0 0.00% 0
24.05.08 54,500 300 836 0 0 0.00% 0
24.05.07 52,900 1,600 1,133 0 0 0.00% 0
24.05.03 53,700 800 829 0 0 0.00% 0
24.05.02 54,100 400 857 0 0 0.00% 0
24.04.30 53,300 800 693 0 0 0.00% 0
24.04.29 53,200 100 1,268 0 0 0.00% 0
24.04.26 53,000 200 352 0 0 0.00% 0
24.04.25 52,700 300 630 0 0 0.00% 0
24.04.24 52,800 100 623 0 0 0.00% 0
24.04.23 52,800 0 516 0 0 0.00% 0
24.04.22 52,600 200 361 0 0 0.00% 0
24.04.19 53,400 800 918 0 0 0.00% 0
24.04.18 52,700 700 757 0 0 0.00% 0
24.04.17 53,000 300 760 0 0 0.00% 0
24.04.16 53,700 700 1,818 0 0 0.00% 0
24.04.15 54,700 1,000 926 0 0 0.00% 0
24.04.12 54,500 200 1,691 0 0 0.00% 0
24.04.11 54,800 300 689 0 0 0.00% 0
24.04.09 55,300 500 2,210 0 0 0.00% 0
24.04.08 56,300 1,000 4,268 0 0 0.00% 0
24.04.05 56,500 200 1,256 0 0 0.00% 0
24.04.04 56,500 0 759 0 0 0.00% 0
24.04.03 57,300 800 1,734 0 0 0.00% 0
24.04.02 57,300 0 2,047 0 0 0.00% 0
24.04.01 56,600 700 2,721 0 0 0.00% 0
24.03.29 56,600 0 888 0 0 0.00% 0
24.03.28 56,700 100 742 0 0 0.00% 0
24.03.27 56,600 100 808 0 0 0.00% 0
24.03.26 57,000 400 1,000 0 0 0.00% 0
24.03.25 57,800 800 1,491 0 0 0.00% 0
24.03.22 58,400 600 1,425 0 0 0.00% 0
24.03.21 59,100 700 2,744 0 0 0.00% 0
24.03.20 57,900 1,200 1,862 0 0 0.00% 0
24.03.19 57,600 300 2,574 0 0 0.00% 0
24.03.18 58,000 400 893 0 0 0.00% 0
24.03.15 57,500 500 2,121 0 0 0.00% 0
24.03.14 56,900 600 1,462 0 0 0.00% 0
24.03.13 56,400 500 2,158 0 0 0.00% 0
24.03.12 57,000 600 2,318 0 0 0.00% 0
24.03.11 57,100 100 2,308 0 0 0.00% 0
24.03.08 57,600 500 1,869 0 0 0.00% 0
24.03.07 58,600 1,000 2,297 0 0 0.00% 0
24.03.06 58,900 300 734 0 0 0.00% 0
24.03.05 58,500 400 3,373 0 0 0.00% 0
24.03.04 59,000 500 1,564 0 0 0.00% 0
24.02.29 59,000 0 1,032 0 0 0.00% 0
24.02.28 59,300 300 1,574 0 0 0.00% 0
24.02.27 60,200 900 1,032 0 0 0.00% 0
24.02.26 60,800 600 732 0 0 0.00% 0
24.02.23 61,000 200 768 0 0 0.00% 0
24.02.22 60,900 100 477 0 0 0.00% 0
24.02.21 60,500 400 1,335 0 0 0.00% 0
24.02.20 60,400 100 740 0 0 0.00% 0
24.02.19 60,400 0 1,652 0 0 0.00% 0
24.02.16 60,800 400 713 0 0 0.00% 0
24.02.15 60,800 0 944 0 0 0.00% 0
24.02.14 60,500 300 1,444 0 0 0.00% 0
24.02.13 59,600 900 3,069 0 0 0.00% 0
24.02.08 59,700 100 1,384 0 0 0.00% 0
24.02.07 59,700 0 764 0 0 0.00% 0
24.02.06 59,800 100 1,165 0 0 0.00% 0
24.02.05 59,200 600 1,374 0 0 0.00% 0
24.02.02 59,000 200 613 0 0 0.00% 0
24.02.01 59,000 0 1,566 0 0 0.00% 0
24.01.31 59,200 200 1,185 0 0 0.00% 0
24.01.30 59,200 0 1,495 0 0 0.00% 0
24.01.29 59,000 200 1,123 0 0 0.00% 0
24.01.26 58,800 200 1,437 0 0 0.00% 0
24.01.25 59,900 1,100 2,114 0 0 0.00% 0
24.01.24 60,700 800 873 0 0 0.00% 0
24.01.23 60,500 200 2,424 0 0 0.00% 0
24.01.22 60,500 0 742 0 0 0.00% 0
24.01.19 60,000 500 975 0 0 0.00% 0
24.01.18 60,000 0 861 0 0 0.00% 0
24.01.17 61,400 1,400 1,823 0 0 0.00% 0
24.01.16 61,800 400 590 0 0 0.00% 0
24.01.15 61,900 100 979 0 0 0.00% 0
24.01.12 62,600 700 1,667 0 0 0.00% 0
24.01.11 62,700 100 708 0 0 0.00% 0
24.01.10 62,800 100 859 0 0 0.00% 0
24.01.09 62,800 0 1,566 0 0 0.00% 0
24.01.08 63,100 300 1,071 0 0 0.00% 0
24.01.05 63,300 200 2,539 0 0 0.00% 0
24.01.04 63,500 200 2,179 0 0 0.00% 0
24.01.03 63,500 0 1,490 0 0 0.00% 0
24.01.02 63,400 100 2,301 0 0 0.00% 0
23.12.28 64,500 1,100 3,185 0 0 0.00% 0
23.12.27 62,700 1,800 6,737 0 0 0.00% 0
23.12.26 62,900 200 878 0 0 0.00% 0
23.12.22 62,700 200 1,869 0 0 0.00% 0
23.12.21 62,800 100 1,233 0 0 0.00% 0
23.12.20 62,700 100 1,881 0 0 0.00% 0
23.12.19 62,800 100 1,199 0 0 0.00% 0
23.12.18 62,900 100 1,310 0 0 0.00% 0
23.12.15 62,800 100 1,136 0 0 0.00% 0
23.12.14 62,700 100 794 0 0 0.00% 0
23.12.13 63,500 800 1,218 0 0 0.00% 0
23.12.12 63,900 400 1,154 0 0 0.00% 0
23.12.11 63,700 200 753 0 0 0.00% 0
23.12.08 63,200 500 1,418 0 0 0.00% 0
23.12.07 63,400 200 1,903 0 0 0.00% 0
23.12.06 63,000 400 2,738 0 0 0.00% 0
23.12.05 63,400 400 1,993 0 0 0.00% 0
23.12.04 63,600 200 1,815 0 0 0.00% 0
23.12.01 64,500 900 2,990 0 0 0.00% 0
23.11.30 64,300 200 2,105 0 0 0.00% 0
23.11.29 68,900 4,600 17,088 0 0 0.00% 0
23.11.28 69,400 500 13,821 0 0 0.00% 0
23.11.27 66,400 3,000 12,517 0 0 0.00% 0
23.11.24 66,200 200 6,476 0 0 0.00% 0
23.11.23 65,700 500 21,262 0 0 0.00% 0
23.11.22 64,800 900 3,438 0 0 0.00% 0
23.11.21 61,600 3,200 9,590 0 0 0.00% 0
23.11.20 60,900 700 1,801 0 0 0.00% 0
23.11.17 61,200 300 958 0 0 0.00% 0
23.11.16 60,900 300 1,029 0 0 0.00% 0
23.11.15 60,300 600 1,607 0 0 0.00% 0
23.11.14 59,400 900 877 0 0 0.00% 0
23.11.13 60,300 900 599 0 0 0.00% 0
23.11.10 61,000 700 855 0 0 0.00% 0
23.11.09 60,700 300 1,105 0 0 0.00% 0
23.11.08 59,900 800 999 0 0 0.00% 0
23.11.07 61,200 1,300 1,822 0 0 0.00% 0
23.11.06 60,100 1,100 1,129 0 0 0.00% 0
23.11.03 58,300 1,800 1,586 0 0 0.00% 0
23.11.02 57,300 1,000 1,870 0 0 0.00% 0
23.11.01 57,200 100 814 0 0 0.00% 0
23.10.31 57,400 200 1,101 0 0 0.00% 0
23.10.30 57,400 0 794 0 0 0.00% 0
23.10.27 58,100 700 1,892 0 0 0.00% 0
23.10.26 60,100 2,000 2,303 0 0 0.00% 0
23.10.25 60,000 100 392 0 0 0.00% 0
23.10.24 58,100 1,900 3,705 0 0 0.00% 0
23.10.23 59,700 1,600 2,244 0 0 0.00% 0
23.10.20 60,000 300 2,530 0 0 0.00% 0
23.10.19 62,000 2,000 3,329 0 0 0.00% 0
23.10.18 62,700 700 1,833 0 0 0.00% 0
23.10.17 62,200 500 482 0 0 0.00% 0
23.10.16 63,200 1,000 996 0 0 0.00% 0
23.10.13 63,400 200 2,341 0 0 0.00% 0
23.10.12 62,900 500 1,506 0 0 0.00% 0
23.10.11 62,600 300 1,493 0 0 0.00% 0
23.10.10 63,400 800 1,679 0 0 0.00% 0
23.10.06 63,500 100 1,742 0 0 0.00% 0
23.10.05 64,900 1,400 2,359 0 0 0.00% 0
23.10.04 66,500 1,600 1,278 0 0 0.00% 0
23.09.27 64,700 1,800 1,219 0 0 0.00% 0
23.09.26 64,800 100 2,762 0 0 0.00% 0
23.09.25 66,200 1,400 1,924 0 0 0.00% 0
23.09.22 66,500 300 1,905 0 0 0.00% 0
23.09.21 68,000 1,500 2,753 0 0 0.00% 0
23.09.20 68,900 900 2,095 0 0 0.00% 0
23.09.19 68,700 200 1,914 0 0 0.00% 0
23.09.18 68,000 700 3,302 0 0 0.00% 0
23.09.15 67,200 800 3,969 0 0 0.00% 0
23.09.14 66,700 500 1,409 0 0 0.00% 0
23.09.13 67,300 600 2,264 0 0 0.00% 0
23.09.12 67,600 300 3,410 0 0 0.00% 0
23.09.11 67,200 400 3,130 0 0 0.00% 0
23.09.08 66,700 500 4,547 0 0 0.00% 0
23.09.07 67,800 1,100 2,350 0 0 0.00% 0
23.09.06 67,900 100 2,508 0 0 0.00% 0
23.09.05 68,000 100 1,446 0 0 0.00% 0
23.09.04 68,500 500 1,690 0 0 0.00% 0
23.09.01 67,900 600 1,784 0 0 0.00% 0
23.08.31 68,000 100 2,991 0 0 0.00% 0
23.08.30 68,100 100 1,250 0 0 0.00% 0
23.08.29 68,000 100 2,426 0 0 0.00% 0
23.08.28 68,500 500 2,923 0 0 0.00% 0
23.08.25 65,200 3,300 23,280 0 0 0.00% 0
23.08.24 64,500 700 1,664 0 0 0.00% 0
23.08.23 64,600 100 1,687 0 0 0.00% 0
23.08.22 64,500 100 1,334 0 0 0.00% 0
23.08.21 64,300 200 3,040 0 0 0.00% 0
23.08.18 65,400 1,100 3,072 0 0 0.00% 0
23.08.17 66,800 1,400 3,085 0 0 0.00% 0
23.08.16 68,000 1,200 4,947 0 0 0.00% 0
23.08.14 69,000 1,000 2,375 0 0 0.00% 0
23.08.11 68,100 900 2,450 0 0 0.00% 0
23.08.10 67,500 600 3,249 0 0 0.00% 0
23.08.09 67,400 100 1,337 0 0 0.00% 0
23.08.08 68,600 1,200 1,834 0 0 0.00% 0
23.08.07 68,700 100 1,214 0 0 0.00% 0
23.08.04 68,600 100 1,041 0 0 0.00% 0
23.08.03 69,100 500 2,847 0 0 0.00% 0
23.08.02 69,900 800 3,151 0 0 0.00% 0
23.08.01 69,700 200 2,927 0 0 0.00% 0
23.07.31 69,300 400 1,901 0 0 0.00% 0
23.07.28 67,800 1,500 2,362 0 0 0.00% 0
23.07.27 64,500 3,300 5,259 0 0 0.00% 0
23.07.26 67,600 3,600 9,386 0 0 0.00% 0
23.07.25 70,000 2,400 7,096 0 0 0.00% 0
23.07.24 71,400 1,400 8,548 0 0 0.00% 0
23.07.21 71,900 500 2,445 0 0 0.00% 0
23.07.20 72,900 1,000 3,967 0 0 0.00% 0
23.07.19 71,800 1,100 3,410 0 0 0.00% 0
23.07.18 74,300 2,500 5,787 0 0 0.00% 0
23.07.17 74,500 200 2,119 0 0 0.00% 0
23.07.14 73,600 900 3,405 0 0 0.00% 0
23.07.13 73,500 100 1,927 0 0 0.00% 0
23.07.12 73,800 300 2,526 0 0 0.00% 0
23.07.11 74,200 400 2,889 0 0 0.00% 0
23.07.10 73,100 1,100 3,781 0 0 0.00% 0
23.07.07 71,900 1,200 11,558 0 0 0.00% 0
23.07.06 75,100 3,200 9,765 0 0 0.00% 0
23.07.05 78,200 3,100 10,256 0 0 0.00% 0
23.07.04 77,400 800 3,485 0 0 0.00% 0
23.07.03 78,700 1,300 4,286 0 0 0.00% 0
23.06.30 77,500 1,200 4,304 0 0 0.00% 0
23.06.29 79,300 1,800 6,747 0 0 0.00% 0
23.06.28 79,800 500 4,173 0 0 0.00% 0
23.06.27 80,200 400 3,991 0 0 0.00% 0
23.06.26 79,000 1,200 7,899 0 0 0.00% 0
23.06.23 77,900 1,100 7,496 0 0 0.00% 0
23.06.22 80,200 2,300 12,678 0 0 0.00% 0
23.06.21 80,700 500 12,501 0 0 0.00% 0
23.06.20 79,300 1,400 40,498 0 0 0.00% 0
23.06.19 79,300 0 48,688 0 0 0.00% 0
23.06.16 72,800 6,500 207,978 0 0 0.00% 0
23.06.15 72,700 100 1,608 0 0 0.00% 0
23.06.14 75,400 2,700 5,308 0 0 0.00% 0
23.06.13 74,100 1,300 9,729 0 0 0.00% 0
23.06.12 73,100 1,000 2,760 0 0 0.00% 0
23.06.09 73,000 100 1,610 0 0 0.00% 0
23.06.08 73,500 500 2,369 0 0 0.00% 0
23.06.07 72,900 600 4,098 0 0 0.00% 0
23.06.05 72,700 200 1,235 0 0 0.00% 0
23.06.02 71,600 1,100 1,787 0 0 0.00% 0
23.06.01 71,300 300 2,674 0 0 0.00% 0
23.05.31 72,300 1,000 2,748 0 0 0.00% 0
23.05.30 72,200 100 1,638 0 0 0.00% 0
23.05.26 73,200 1,000 2,381 0 0 0.00% 0
23.05.25 74,700 1,500 3,693 0 0 0.00% 0
23.05.24 75,100 400 1,847 0 0 0.00% 0
23.05.23 74,700 400 4,399 0 0 0.00% 0
23.05.22 74,300 400 4,940 0 0 0.00% 0
23.05.19 72,900 1,400 5,359 0 0 0.00% 0
23.05.18 72,300 600 3,913 0 0 0.00% 0
23.05.17 71,500 800 2,328 0 0 0.00% 0
23.05.16 71,400 100 1,200 0 0 0.00% 0
23.05.15 71,700 300 1,875 0 0 0.00% 0
23.05.12 72,100 400 1,251 0 0 0.00% 0
23.05.11 71,300 800 1,839 0 0 0.00% 0
23.05.10 71,700 400 998 0 0 0.00% 0
23.05.09 71,900 200 1,810 0 0 0.00% 0
23.05.08 71,200 700 2,455 0 0 0.00% 0
23.05.04 71,300 100 1,730 0 0 0.00% 0
23.05.03 71,800 500 1,395 0 0 0.00% 0
23.05.02 71,200 600 1,973 0 0 0.00% 0
23.04.28 70,500 700 4,509 0 0 0.00% 0
23.04.27 71,300 800 2,817 0 0 0.00% 0
23.04.26 72,200 900 2,674 0 0 0.00% 0
23.04.25 72,300 100 4,943 0 0 0.00% 0
23.04.24 73,000 700 2,999 0 0 0.00% 0
23.04.21 73,100 100 3,858 0 0 0.00% 0
23.04.20 75,000 1,800 3,422 0 0 0.00% 0
23.04.19 75,200 200 3,830 0 0 0.00% 0
23.04.18 76,900 1,700 5,725 0 0 0.00% 0
23.04.17 74,500 2,400 11,393 0 0 0.00% 0
23.04.14 74,300 200 2,987 0 0 0.00% 0
23.04.13 73,000 1,300 2,804 0 0 0.00% 0
23.04.12 72,700 300 4,101 0 0 0.00% 0
23.04.11 71,700 1,000 5,088 0 0 0.00% 0
23.04.10 73,700 2,000 5,104 0 0 0.00% 0
23.04.07 73,400 300 2,123 0 0 0.00% 0
23.04.06 73,900 500 2,965 0 0 0.00% 0
23.04.05 74,500 600 1,812 0 0 0.00% 0
23.04.04 74,200 300 4,344 0 0 0.00% 0
23.04.03 74,200 0 4,723 0 0 0.00% 0
23.03.31 73,200 1,000 3,576 0 0 0.00% 0
23.03.30 72,300 900 3,008 0 0 0.00% 0
23.03.29 73,100 800 3,039 0 0 0.00% 0
23.03.28 70,600 2,500 4,056 0 0 0.00% 0
23.03.27 71,400 800 3,166 0 0 0.00% 0
23.03.24 71,200 200 3,833 0 0 0.00% 0
23.03.23 72,500 1,300 5,062 0 0 0.00% 0
23.03.22 72,600 100 4,012 0 0 0.00% 0
23.03.21 73,800 1,200 6,000 0 0 0.00% 0
23.03.20 72,000 1,800 7,600 0 0 0.00% 0
23.03.17 69,800 2,200 12,584 0 0 0.00% 0
23.03.16 72,800 3,000 17,242 0 0 0.00% 0
23.03.15 65,800 7,000 140,370 0 0 0.00% 0
23.03.14 69,100 3,300 5,596 0 0 0.00% 0
23.03.13 70,300 1,200 3,053 0 0 0.00% 0
23.03.10 71,600 1,300 4,549 0 0 0.00% 0
23.03.09 71,600 0 2,213 0 0 0.00% 0
23.03.08 73,300 1,700 2,532 0 0 0.00% 0
23.03.07 73,100 200 3,370 0 0 0.00% 0
23.03.06 74,300 1,200 4,014 0 0 0.00% 0
23.03.03 73,600 700 2,082 0 0 0.00% 0
23.03.02 73,700 100 2,461 0 0 0.00% 0
23.02.28 73,800 100 3,272 0 0 0.00% 0
23.02.27 73,600 200 2,776 0 0 0.00% 0
23.02.24 74,400 800 3,198 0 0 0.00% 0
23.02.23 74,900 500 1,614 0 0 0.00% 0
23.02.22 77,100 2,200 3,090 0 0 0.00% 0
23.02.21 74,900 2,200 3,166 0 0 0.00% 0
23.02.20 74,500 400 2,350 0 0 0.00% 0
23.02.17 75,700 1,200 3,982 0 0 0.00% 0
23.02.16 75,200 500 2,299 0 0 0.00% 0
23.02.15 76,900 1,700 3,648 0 0 0.00% 0
23.02.14 77,500 600 3,531 0 0 0.00% 0
23.02.13 77,000 500 3,079 0 0 0.00% 0
23.02.10 78,800 1,800 3,159 0 0 0.00% 0
23.02.09 79,000 200 1,468 0 0 0.00% 0
23.02.08 79,200 200 1,060 0 0 0.00% 0
23.02.06 78,900 0 2,239 0 0 0.00% 0
23.02.03 79,900 1,000 3,585 0 0 0.00% 0
23.02.02 80,000 100 6,308 0 0 0.00% 0
23.02.01 78,300 1,700 9,010 0 0 0.00% 0
23.01.31 76,800 1,500 4,810 0 0 0.00% 0
23.01.30 78,500 1,700 3,672 0 0 0.00% 0
23.01.27 78,100 100 3,087 0 0 0.00% 0
23.01.25 75,800 600 3,232 0 0 0.00% 0
23.01.20 75,800 400 2,332 0 0 0.00% 0
23.01.19 75,400 400 1,879 0 0 0.00% 0
23.01.18 75,000 300 2,368 0 0 0.00% 0
23.01.17 74,700 2,600 8,481 0 0 0.00% 0
23.01.16 77,300 900 7,825 0 0 0.00% 0
23.01.13 78,200 900 126,145 0 0 0.00% 0
23.01.12 77,300 100 4,063 0 0 0.00% 0
23.01.11 77,400 1,200 3,437 0 0 0.00% 0
23.01.10 76,200 0 3,380 0 0 0.00% 0
23.01.09 76,200 2,200 12,699 0 0 0.00% 0
23.01.06 74,000 600 2,814 0 0 0.00% 0
23.01.05 74,600 1,900 3,053 0 0 0.00% 0
23.01.04 72,700 2,800 4,017 0 0 0.00% 0
23.01.03 69,900 900 8,649 0 0 0.00% 0
23.01.02 70,800 1,700 3,258 0 0 0.00% 0
22.12.29 72,500 2,300 4,749 0 0 0.00% 0
22.12.28 74,800 200 3,195 0 0 0.00% 0
22.12.27 74,600 700 5,425 0 0 0.00% 0
22.12.26 75,300 1,300 3,553 0 0 0.00% 0
22.12.23 76,600 3,000 5,643 0 0 0.00% 0
22.12.22 79,600 400 5,279 0 0 0.00% 0
22.12.21 80,000 1,200 3,815 0 0 0.00% 0
22.12.20 78,800 2,000 5,267 0 0 0.00% 0
22.12.19 80,800 500 2,589 0 0 0.00% 0
22.12.16 81,300 900 3,573 0 0 0.00% 0
22.12.15 82,200 1,300 3,932 0 0 0.00% 0
22.12.14 83,500 0 3,879 0 0 0.00% 0
22.12.13 83,500 400 7,534 0 0 0.00% 0
22.12.12 83,100 100 7,383 0 0 0.00% 0
22.12.09 83,200 600 5,708 0 0 0.00% 0
22.12.08 82,600 2,900 13,343 0 0 0.00% 0
22.12.07 85,500 1,300 6,137 0 0 0.00% 0
22.12.06 86,800 500 10,740 0 0 0.00% 0
22.12.05 87,300 900 7,462 0 0 0.00% 0
22.12.02 86,400 3,300 14,479 0 0 0.00% 0
22.12.01 89,700 2,600 13,339 0 0 0.00% 0
22.11.30 87,100 1,200 9,052 0 0 0.00% 0
22.11.29 88,300 800 16,746 0 0 0.00% 0
22.11.28 87,500 5,700 35,856 0 0 0.00% 0
22.11.25 93,200 700 40,021 0 0 0.00% 0
22.11.24 92,500 300 15,299 0 0 0.00% 0
22.11.23 92,800 900 64,772 0 0 0.00% 0
22.11.22 93,700 1,800 51,637 0 0 0.00% 0
22.11.21 95,500 700 136,367 0 0 0.00% 0
22.11.18 96,200 3,100 393,318 0 0 0.00% 0
22.11.17 99,300 22,900 386,983 0 0 0.00% 0
22.11.16 76,400 2,600 21,125 0 0 0.00% 0
22.11.15 79,000 11,600 170,940 0 0 0.00% 0
22.11.14 67,400 900 3,033 0 0 0.00% 0
22.11.11 66,500 1,000 3,125 0 0 0.00% 0
22.11.10 65,500 300 1,963 0 0 0.00% 0
22.11.09 65,800 400 1,580 0 0 0.00% 0
22.11.08 65,400 1,900 3,140 0 0 0.00% 0
22.11.07 63,500 800 835 0 0 0.00% 0
22.11.04 62,700 600 1,088 0 0 0.00% 0
22.11.03 63,300 400 1,169 0 0 0.00% 0
22.11.02 63,700 200 1,489 0 0 0.00% 0
22.11.01 63,900 700 1,598 0 0 0.00% 0
22.10.31 63,200 100 1,974 0 0 0.00% 0
22.10.28 63,100 500 1,223 0 0 0.00% 0
22.10.27 63,600 1,100 1,778 0 0 0.00% 0
22.10.26 62,500 100 2,415 0 0 0.00% 0
22.10.25 62,400 200 8,700 0 0 0.00% 0
22.10.24 62,200 2,200 6,840 0 0 0.00% 0
22.10.21 60,000 800 1,446 0 0 0.00% 0
22.10.20 60,800 1,300 2,932 0 0 0.00% 0
22.10.19 62,100 1,800 1,749 0 0 0.00% 0
22.10.18 63,900 1,100 1,837 0 0 0.00% 0
22.10.17 62,800 500 2,618 0 0 0.00% 0
22.10.14 62,300 2,300 5,205 0 0 0.00% 0
22.10.13 60,000 4,700 5,311 0 0 0.00% 0
22.10.12 64,700 800 1,799 0 0 0.00% 0
22.10.11 65,500 4,700 3,070 0 0 0.00% 0
22.10.07 70,200 100 689 0 0 0.00% 0
22.10.06 70,100 1,800 1,057 0 0 0.00% 0
22.10.05 68,300 700 2,422 0 0 0.00% 0
22.10.04 69,000 1,200 1,252 0 0 0.00% 0
22.09.30 67,800 100 2,686 0 0 0.00% 0
22.09.29 67,900 200 3,012 0 0 0.00% 0
22.09.28 68,100 1,600 3,517 0 0 0.00% 0
22.09.27 69,700 0 4,794 0 0 0.00% 0
22.09.26 69,700 6,400 4,600 0 0 0.00% 0
22.09.23 76,100 2,100 3,380 0 0 0.00% 0
22.09.22 78,200 300 1,357 0 0 0.00% 0
22.09.21 78,500 1,300 1,540 0 0 0.00% 0
22.09.20 79,800 200 1,122 0 0 0.00% 0
22.09.19 80,000 2,100 2,085 0 0 0.00% 0
22.09.16 82,100 700 1,837 0 0 0.00% 0
22.09.15 82,800 400 1,399 0 0 0.00% 0
22.09.14 83,200 1,600 1,373 0 0 0.00% 0
22.09.13 84,800 1,100 1,133 0 0 0.00% 0
22.09.08 83,700 200 1,117 0 0 0.00% 0
22.09.07 83,900 2,400 2,553 0 0 0.00% 0
22.09.06 86,300 400 746 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:16 더보기 >