더존비즈온

(012510)    I    코스피 서비스업 다이아몬드클럽 11.21 15:32
62,800 전일 66,300 고가 67,700 상한가 81,600 거래량
(주) 		279,803
3,500 -5.28% 시가 66,300 저가 62,400 하한가 44,000 거래대금
(백만) 		17,966
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 66,300 3,500 279,803 -2,366 3,097,880 10.20% 27,284,904
24.11.20 68,200 1,900 286,976 -13,863 3,100,246 10.20% 27,282,538
24.11.19 66,600 1,600 282,269 17,081 3,114,109 10.25% 27,268,675
24.11.18 66,500 100 246,202 -48,832 3,097,028 10.19% 27,285,756
24.11.15 66,500 0 386,226 81,614 3,145,860 10.35% 27,236,924
24.11.14 62,100 5,300 550,245 -102,034 3,064,246 10.09% 27,318,538
24.11.13 62,800 700 364,927 -50,257 3,166,280 10.42% 27,216,504
24.11.12 61,000 1,800 375,380 17,010 3,216,537 10.59% 27,166,247
24.11.11 61,700 700 183,548 13,841 3,199,527 10.53% 27,183,257
24.11.08 61,400 300 221,555 195 3,185,686 10.49% 27,197,098
24.11.07 63,300 1,900 327,727 3,185,491 3,185,491 10.48% 27,197,293
24.11.06 57,300 6,000 1,129,239 0 0 0.00% 0
24.11.05 58,300 1,000 429,563 0 0 0.00% 0
24.11.04 57,000 1,300 138,606 0 0 0.00% 0
24.11.01 59,400 2,400 222,847 0 0 0.00% 0
24.10.31 58,900 500 257,377 0 0 0.00% 0
24.10.30 53,600 5,300 534,871 0 0 0.00% 0
24.10.29 52,400 1,200 139,683 0 0 0.00% 0
24.10.28 54,000 1,600 163,659 0 0 0.00% 0
24.10.25 52,200 1,800 315,994 0 0 0.00% 0
24.10.24 50,000 2,200 369,591 0 0 0.00% 0
24.10.23 47,400 2,600 271,986 0 0 0.00% 0
24.10.22 47,850 450 75,511 0 0 0.00% 0
24.10.21 47,750 100 79,218 0 0 0.00% 0
24.10.18 47,350 400 86,960 0 0 0.00% 0
24.10.17 48,300 950 88,437 0 0 0.00% 0
24.10.16 48,400 100 107,917 0 0 0.00% 0
24.10.15 48,250 150 205,125 0 0 0.00% 0
24.10.14 47,800 450 182,769 0 0 0.00% 0
24.10.11 46,700 1,100 212,400 0 0 0.00% 0
24.10.10 47,150 450 387,758 0 0 0.00% 0
24.10.08 47,200 50 397,213 0 0 0.00% 0
24.10.07 52,900 5,700 872,628 0 0 0.00% 0
24.10.04 53,400 500 117,576 0 0 0.00% 0
24.10.02 52,400 1,000 147,294 0 0 0.00% 0
24.09.30 54,400 2,000 174,042 0 0 0.00% 0
24.09.27 54,500 100 74,681 0 0 0.00% 0
24.09.26 52,500 2,000 159,481 0 0 0.00% 0
24.09.25 56,700 4,200 327,582 0 0 0.00% 0
24.09.24 57,300 600 70,492 0 0 0.00% 0
24.09.23 58,200 900 57,476 0 0 0.00% 0
24.09.20 56,400 1,800 142,883 0 0 0.00% 0
24.09.19 56,800 400 86,635 0 0 0.00% 0
24.09.13 55,500 1,300 85,017 0 0 0.00% 0
24.09.12 54,400 1,100 154,328 0 0 0.00% 0
24.09.11 55,600 1,200 71,327 0 0 0.00% 0
24.09.10 54,100 1,500 161,102 0 0 0.00% 0
24.09.09 53,900 200 100,773 0 0 0.00% 0
24.09.06 56,500 2,600 292,751 0 0 0.00% 0
24.09.05 57,600 1,100 127,678 0 0 0.00% 0
24.09.04 59,200 1,600 191,423 0 0 0.00% 0
24.09.03 60,000 800 223,668 0 0 0.00% 0
24.09.02 60,100 100 125,538 0 0 0.00% 0
24.08.30 61,700 1,600 200,407 0 0 0.00% 0
24.08.29 63,700 2,000 113,292 0 0 0.00% 0
24.08.28 63,000 700 181,005 0 0 0.00% 0
24.08.27 65,900 2,900 284,806 0 0 0.00% 0
24.08.26 61,100 4,800 451,867 0 0 0.00% 0
24.08.23 61,400 300 81,426 0 0 0.00% 0
24.08.22 60,400 1,000 197,022 0 0 0.00% 0
24.08.21 60,700 300 73,782 0 0 0.00% 0
24.08.20 60,600 100 105,185 0 0 0.00% 0
24.08.19 57,400 3,200 334,319 0 0 0.00% 0
24.08.16 56,100 1,300 87,375 0 0 0.00% 0
24.08.14 55,900 200 120,609 0 0 0.00% 0
24.08.13 57,000 1,100 70,387 0 0 0.00% 0
24.08.12 55,700 1,300 145,161 0 0 0.00% 0
24.08.09 55,400 300 108,665 0 0 0.00% 0
24.08.08 56,600 1,200 128,394 0 0 0.00% 0
24.08.07 56,200 400 236,523 0 0 0.00% 0
24.08.06 51,300 4,900 330,476 0 0 0.00% 0
24.08.05 58,800 7,500 457,521 0 0 0.00% 0
24.08.02 61,800 3,000 239,348 0 0 0.00% 0
24.08.01 61,200 600 123,795 0 0 0.00% 0
24.07.31 61,900 700 201,310 0 0 0.00% 0
24.07.30 66,500 4,600 257,729 0 0 0.00% 0
24.07.29 64,200 2,300 161,895 0 0 0.00% 0
24.07.26 64,000 200 201,410 0 0 0.00% 0
24.07.25 67,100 3,100 321,377 0 0 0.00% 0
24.07.24 67,500 400 93,958 0 0 0.00% 0
24.07.23 66,300 1,200 138,762 0 0 0.00% 0
24.07.22 70,000 3,700 224,992 0 0 0.00% 0
24.07.19 69,400 600 201,893 0 0 0.00% 0
24.07.18 69,400 0 239,024 0 0 0.00% 0
24.07.17 71,900 2,500 374,663 0 0 0.00% 0
24.07.16 72,500 600 172,539 0 0 0.00% 0
24.07.15 70,800 1,700 223,906 0 0 0.00% 0
24.07.12 71,500 700 184,566 0 0 0.00% 0
24.07.11 73,400 1,900 271,850 0 0 0.00% 0
24.07.10 74,600 1,200 241,094 0 0 0.00% 0
24.07.09 75,300 700 254,412 0 0 0.00% 0
24.07.08 75,000 300 421,080 0 0 0.00% 0
24.07.05 71,800 3,200 494,894 0 0 0.00% 0
24.07.04 70,000 1,800 323,848 0 0 0.00% 0
24.07.03 68,900 1,100 350,487 0 0 0.00% 0
24.07.02 71,700 2,800 520,670 0 0 0.00% 0
24.07.01 72,800 1,100 268,455 0 0 0.00% 0
24.06.28 71,900 900 602,141 0 0 0.00% 0
24.06.27 75,900 4,000 529,321 0 0 0.00% 0
24.06.26 72,200 3,700 2,050,360 0 0 0.00% 0
24.06.25 58,800 13,400 2,307,121 0 0 0.00% 0
24.06.24 57,100 1,700 188,839 0 0 0.00% 0
24.06.21 59,100 2,000 292,191 0 0 0.00% 0
24.06.20 60,900 1,800 254,351 0 0 0.00% 0
24.06.19 61,000 100 331,522 0 0 0.00% 0
24.06.18 60,600 400 476,428 0 0 0.00% 0
24.06.17 66,000 5,400 833,587 0 0 0.00% 0
24.06.14 67,700 1,700 261,722 0 0 0.00% 0
24.06.13 70,100 2,400 335,696 0 0 0.00% 0
24.06.12 68,800 1,300 459,431 0 0 0.00% 0
24.06.11 64,000 4,800 1,034,927 0 0 0.00% 0
24.06.10 63,900 100 177,750 0 0 0.00% 0
24.06.07 64,200 300 265,805 0 0 0.00% 0
24.06.05 60,400 3,800 661,522 0 0 0.00% 0
24.06.04 60,500 100 145,118 0 0 0.00% 0
24.06.03 61,500 1,000 292,986 0 0 0.00% 0
24.05.31 61,500 0 392,033 0 0 0.00% 0
24.05.30 61,000 500 559,475 0 0 0.00% 0
24.05.29 60,900 100 292,451 0 0 0.00% 0
24.05.28 62,000 1,100 249,421 0 0 0.00% 0
24.05.27 60,600 1,400 349,325 0 0 0.00% 0
24.05.24 58,600 2,000 361,710 0 0 0.00% 0
24.05.23 59,800 1,200 218,675 0 0 0.00% 0
24.05.22 60,300 500 1,130,809 0 0 0.00% 0
24.05.21 59,200 1,100 394,050 0 0 0.00% 0
24.05.20 53,800 5,400 1,088,153 0 0 0.00% 0
24.05.17 54,300 500 144,327 0 0 0.00% 0
24.05.16 55,100 800 303,721 0 0 0.00% 0
24.05.14 52,400 2,700 617,176 0 0 0.00% 0
24.05.13 51,700 700 177,140 0 0 0.00% 0
24.05.10 53,300 1,600 325,854 0 0 0.00% 0
24.05.09 54,700 1,400 444,904 0 0 0.00% 0
24.05.08 54,300 400 567,345 0 0 0.00% 0
24.05.07 56,100 1,800 363,300 0 0 0.00% 0
24.05.03 57,400 1,300 262,437 0 0 0.00% 0
24.05.02 59,900 2,500 470,703 0 0 0.00% 0
24.04.30 56,000 3,900 3,326,505 0 0 0.00% 0
24.04.29 56,000 0 265,427 0 0 0.00% 0
24.04.26 53,600 2,400 451,612 0 0 0.00% 0
24.04.25 53,200 400 176,730 0 0 0.00% 0
24.04.24 52,800 400 223,908 0 0 0.00% 0
24.04.23 53,900 1,100 263,334 0 0 0.00% 0
24.04.22 54,700 800 262,578 0 0 0.00% 0
24.04.19 56,900 2,200 671,546 0 0 0.00% 0
24.04.18 54,700 2,200 478,680 0 0 0.00% 0
24.04.17 52,400 2,300 630,396 0 0 0.00% 0
24.04.16 56,200 3,800 896,651 0 0 0.00% 0
24.04.15 58,700 2,500 1,041,074 0 0 0.00% 0
24.04.12 56,600 2,100 1,420,611 0 0 0.00% 0
24.04.11 57,800 1,200 968,604 0 0 0.00% 0
24.04.09 49,050 8,750 3,927,711 0 0 0.00% 0
24.04.08 50,100 1,050 362,079 0 0 0.00% 0
24.04.05 53,300 3,200 976,372 0 0 0.00% 0
24.04.04 44,050 9,250 2,761,647 0 0 0.00% 0
24.04.03 44,700 650 192,769 0 0 0.00% 0
24.04.02 43,550 1,150 282,319 0 0 0.00% 0
24.04.01 43,300 250 278,211 0 0 0.00% 0
24.03.29 41,950 1,350 242,788 0 0 0.00% 0
24.03.28 42,300 350 162,323 0 0 0.00% 0
24.03.27 42,350 50 112,906 0 0 0.00% 0
24.03.26 43,100 750 263,975 0 0 0.00% 0
24.03.25 43,450 350 186,525 0 0 0.00% 0
24.03.22 44,150 700 152,088 0 0 0.00% 0
24.03.21 44,550 400 226,311 0 0 0.00% 0
24.03.20 44,800 250 135,916 0 0 0.00% 0
24.03.19 44,400 400 186,113 0 0 0.00% 0
24.03.18 45,200 800 224,280 0 0 0.00% 0
24.03.15 46,300 1,100 355,079 0 0 0.00% 0
24.03.14 45,300 1,000 1,003,358 0 0 0.00% 0
24.03.13 42,700 2,600 686,655 0 0 0.00% 0
24.03.12 41,700 1,000 362,710 0 0 0.00% 0
24.03.11 41,850 150 285,093 0 0 0.00% 0
24.03.08 42,800 950 367,977 0 0 0.00% 0
24.03.07 44,750 1,950 633,583 0 0 0.00% 0
24.03.06 45,150 400 229,522 0 0 0.00% 0
24.03.05 46,400 1,250 218,221 0 0 0.00% 0
24.03.04 45,550 850 349,167 0 0 0.00% 0
24.02.29 45,650 100 339,023 0 0 0.00% 0
24.02.28 47,550 1,900 571,534 0 0 0.00% 0
24.02.27 50,400 2,850 619,385 0 0 0.00% 0
24.02.26 51,400 1,000 215,814 0 0 0.00% 0
24.02.23 53,500 2,100 390,793 0 0 0.00% 0
24.02.22 53,500 0 321,417 0 0 0.00% 0
24.02.21 55,800 2,300 618,057 0 0 0.00% 0
24.02.20 50,800 5,000 1,822,001 0 0 0.00% 0
24.02.19 50,200 600 378,592 0 0 0.00% 0
24.02.16 52,200 2,000 336,328 0 0 0.00% 0
24.02.15 52,200 0 811,402 0 0 0.00% 0
24.02.14 51,700 500 527,507 0 0 0.00% 0
24.02.13 49,800 1,900 899,800 0 0 0.00% 0
24.02.08 48,900 900 1,006,938 0 0 0.00% 0
24.02.07 47,150 1,750 989,827 0 0 0.00% 0
24.02.06 46,400 750 2,073,369 0 0 0.00% 0
24.02.05 48,950 2,550 774,677 0 0 0.00% 0
24.02.02 44,250 4,700 2,056,208 0 0 0.00% 0
24.02.01 47,900 3,650 905,745 0 0 0.00% 0
24.01.31 47,300 600 650,836 0 0 0.00% 0
24.01.30 45,950 1,350 891,112 0 0 0.00% 0
24.01.29 48,200 2,250 650,302 0 0 0.00% 0
24.01.26 48,800 600 728,002 0 0 0.00% 0
24.01.25 46,250 2,550 511,882 0 0 0.00% 0
24.01.24 42,700 3,550 280,291 0 0 0.00% 0
24.01.23 44,200 1,500 246,289 0 0 0.00% 0
24.01.22 43,850 350 937,320 0 0 0.00% 0
24.01.19 40,800 3,050 2,916,296 0 0 0.00% 0
24.01.18 36,000 4,800 2,847,380 0 0 0.00% 0
24.01.17 34,600 1,400 733,178 0 0 0.00% 0
24.01.16 33,450 1,150 275,855 0 0 0.00% 0
24.01.15 33,250 200 156,362 0 0 0.00% 0
24.01.12 32,500 750 181,908 0 0 0.00% 0
24.01.11 32,400 100 97,842 0 0 0.00% 0
24.01.10 33,300 900 136,500 0 0 0.00% 0
24.01.09 34,150 850 236,146 0 0 0.00% 0
24.01.08 30,700 3,450 723,551 0 0 0.00% 0
24.01.05 29,100 1,600 612,862 0 0 0.00% 0
24.01.04 29,400 300 57,863 0 0 0.00% 0
24.01.03 29,800 400 40,126 0 0 0.00% 0
24.01.02 28,950 850 99,010 0 0 0.00% 0
23.12.28 29,150 200 42,765 0 0 0.00% 0
23.12.27 28,900 250 33,135 0 0 0.00% 0
23.12.26 28,900 0 52,859 0 0 0.00% 0
23.12.22 29,000 100 37,878 0 0 0.00% 0
23.12.21 29,550 550 83,882 0 0 0.00% 0
23.12.20 29,250 300 50,746 0 0 0.00% 0
23.12.19 30,050 800 106,551 0 0 0.00% 0
23.12.18 29,600 450 86,207 0 0 0.00% 0
23.12.15 29,400 200 44,606 0 0 0.00% 0
23.12.14 29,100 300 35,135 0 0 0.00% 0
23.12.13 29,100 0 49,681 0 0 0.00% 0
23.12.12 29,400 300 72,461 0 0 0.00% 0
23.12.11 29,700 300 42,065 0 0 0.00% 0
23.12.08 29,500 200 32,620 0 0 0.00% 0
23.12.07 29,350 150 53,484 0 0 0.00% 0
23.12.06 30,250 900 118,741 0 0 0.00% 0
23.12.05 29,850 400 86,201 0 0 0.00% 0
23.12.04 29,950 100 93,095 0 0 0.00% 0
23.12.01 29,400 550 65,229 0 0 0.00% 0
23.11.30 28,750 650 144,591 0 0 0.00% 0
23.11.29 28,850 100 35,591 0 0 0.00% 0
23.11.28 28,700 150 53,761 0 0 0.00% 0
23.11.27 28,750 50 39,302 0 0 0.00% 0
23.11.24 28,800 50 50,574 0 0 0.00% 0
23.11.23 28,950 150 56,604 0 0 0.00% 0
23.11.22 28,950 0 33,845 0 0 0.00% 0
23.11.21 29,000 50 49,034 0 0 0.00% 0
23.11.20 28,700 300 33,283 0 0 0.00% 0
23.11.17 29,050 350 51,256 0 0 0.00% 0
23.11.16 28,800 200 51,504 0 0 0.00% 0
23.11.15 28,600 200 81,364 0 0 0.00% 0
23.11.14 28,750 150 63,007 0 0 0.00% 0
23.11.13 28,650 100 104,841 0 0 0.00% 0
23.11.10 28,550 100 36,624 0 0 0.00% 0
23.11.09 28,650 100 35,122 0 0 0.00% 0
23.11.08 29,150 500 54,034 0 0 0.00% 0
23.11.07 29,150 0 67,884 0 0 0.00% 0
23.11.06 28,900 250 109,257 0 0 0.00% 0
23.11.03 28,050 850 117,298 0 0 0.00% 0
23.11.02 28,100 50 114,011 0 0 0.00% 0
23.11.01 27,300 800 57,785 0 0 0.00% 0
23.10.31 27,850 550 81,884 0 0 0.00% 0
23.10.30 27,900 50 52,995 0 0 0.00% 0
23.10.27 27,550 350 109,661 0 0 0.00% 0
23.10.26 28,900 1,350 159,086 0 0 0.00% 0
23.10.25 30,000 1,100 199,007 0 0 0.00% 0
23.10.24 27,850 2,150 330,824 0 0 0.00% 0
23.10.23 27,500 350 101,816 0 0 0.00% 0
23.10.20 28,900 1,400 176,311 0 0 0.00% 0
23.10.19 29,700 800 120,398 0 0 0.00% 0
23.10.18 28,500 1,200 193,915 0 0 0.00% 0
23.10.17 27,800 700 217,888 0 0 0.00% 0
23.10.16 27,100 700 198,261 0 0 0.00% 0
23.10.13 27,750 650 59,307 0 0 0.00% 0
23.10.12 27,700 50 40,267 0 0 0.00% 0
23.10.11 27,100 600 49,464 0 0 0.00% 0
23.10.10 27,150 50 53,845 0 0 0.00% 0
23.10.06 27,300 150 47,411 0 0 0.00% 0
23.10.05 27,550 250 80,978 0 0 0.00% 0
23.10.04 29,000 1,450 120,457 0 0 0.00% 0
23.09.27 28,950 50 39,409 0 0 0.00% 0
23.09.26 29,400 450 59,517 0 0 0.00% 0
23.09.25 30,500 1,100 69,098 0 0 0.00% 0
23.09.22 29,300 1,200 79,768 0 0 0.00% 0
23.09.21 30,450 1,150 86,392 0 0 0.00% 0
23.09.20 31,050 600 58,622 0 0 0.00% 0
23.09.19 31,200 150 77,319 0 0 0.00% 0
23.09.18 31,250 50 195,544 0 0 0.00% 0
23.09.15 34,350 3,100 603,908 0 0 0.00% 0
23.09.14 33,700 650 440,188 0 0 0.00% 0
23.09.13 33,950 250 73,945 0 0 0.00% 0
23.09.12 33,300 650 215,287 0 0 0.00% 0
23.09.11 33,200 100 70,591 0 0 0.00% 0
23.09.08 32,250 950 128,311 0 0 0.00% 0
23.09.07 32,250 0 64,173 0 0 0.00% 0
23.09.06 32,250 0 46,651 0 0 0.00% 0
23.09.05 32,250 0 54,281 0 0 0.00% 0
23.09.04 32,950 700 46,103 0 0 0.00% 0
23.09.01 33,900 950 86,883 0 0 0.00% 0
23.08.31 33,400 500 95,636 0 0 0.00% 0
23.08.30 34,100 700 82,392 0 0 0.00% 0
23.08.29 33,200 900 187,244 0 0 0.00% 0
23.08.28 32,800 400 59,036 0 0 0.00% 0
23.08.25 33,050 250 56,641 0 0 0.00% 0
23.08.24 32,600 450 108,275 0 0 0.00% 0
23.08.23 32,700 100 159,706 0 0 0.00% 0
23.08.22 30,900 1,800 146,443 0 0 0.00% 0
23.08.21 31,300 400 95,669 0 0 0.00% 0
23.08.18 30,800 500 78,593 0 0 0.00% 0
23.08.17 31,300 500 94,024 0 0 0.00% 0
23.08.16 31,700 400 89,269 0 0 0.00% 0
23.08.14 31,900 200 57,459 0 0 0.00% 0
23.08.11 31,550 350 45,288 0 0 0.00% 0
23.08.10 31,650 100 102,883 0 0 0.00% 0
23.08.09 32,600 950 117,435 0 0 0.00% 0
23.08.08 32,650 50 128,746 0 0 0.00% 0
23.08.07 32,500 150 194,365 0 0 0.00% 0
23.08.04 31,350 1,150 579,342 0 0 0.00% 0
23.08.03 27,200 4,150 1,126,884 0 0 0.00% 0
23.08.02 27,900 700 60,266 0 0 0.00% 0
23.08.01 27,400 500 68,337 0 0 0.00% 0
23.07.31 26,400 1,000 106,499 0 0 0.00% 0
23.07.28 26,300 100 95,751 0 0 0.00% 0
23.07.27 25,500 800 96,818 0 0 0.00% 0
23.07.26 26,500 800 116,623 0 0 0.00% 0
23.07.25 27,200 700 93,332 0 0 0.00% 0
23.07.24 28,550 1,350 200,550 0 0 0.00% 0
23.07.21 29,300 750 78,151 0 0 0.00% 0
23.07.20 28,500 800 79,793 0 0 0.00% 0
23.07.19 28,800 300 64,309 0 0 0.00% 0
23.07.18 28,900 100 184,895 0 0 0.00% 0
23.07.17 29,250 350 91,171 0 0 0.00% 0
23.07.14 28,950 300 84,493 0 0 0.00% 0
23.07.13 28,950 0 85,453 0 0 0.00% 0
23.07.12 28,300 650 63,718 0 0 0.00% 0
23.07.11 28,350 50 61,807 0 0 0.00% 0
23.07.10 28,600 250 62,058 0 0 0.00% 0
23.07.07 29,100 500 104,564 0 0 0.00% 0
23.07.06 30,350 1,250 131,839 0 0 0.00% 0
23.07.05 30,900 550 49,419 0 0 0.00% 0
23.07.04 30,850 50 87,047 0 0 0.00% 0
23.07.03 30,950 100 58,666 0 0 0.00% 0
23.06.30 30,400 550 123,092 0 0 0.00% 0
23.06.29 29,800 600 97,492 0 0 0.00% 0
23.06.28 29,300 500 70,402 0 0 0.00% 0
23.06.27 29,450 150 44,278 0 0 0.00% 0
23.06.26 30,050 600 60,282 0 0 0.00% 0
23.06.23 30,250 200 51,878 0 0 0.00% 0
23.06.22 29,250 1,000 69,649 0 0 0.00% 0
23.06.21 29,900 650 55,187 0 0 0.00% 0
23.06.20 29,600 300 37,364 0 0 0.00% 0
23.06.19 30,000 400 92,540 0 0 0.00% 0
23.06.16 30,250 250 90,006 0 0 0.00% 0
23.06.15 30,500 250 35,929 0 0 0.00% 0
23.06.14 30,750 250 53,990 0 0 0.00% 0
23.06.13 30,750 0 49,127 0 0 0.00% 0
23.06.12 30,900 150 57,187 0 0 0.00% 0
23.06.09 31,050 150 57,102 0 0 0.00% 0
23.06.08 31,350 300 67,162 0 0 0.00% 0
23.06.07 31,200 150 40,667 0 0 0.00% 0
23.06.05 31,100 100 42,390 0 0 0.00% 0
23.06.02 31,400 300 59,488 0 0 0.00% 0
23.06.01 31,100 300 35,829 0 0 0.00% 0
23.05.31 31,400 300 100,521 0 0 0.00% 0
23.05.30 30,850 550 31,161 0 0 0.00% 0
23.05.26 31,250 400 66,289 0 0 0.00% 0
23.05.25 31,950 700 68,841 0 0 0.00% 0
23.05.24 32,500 550 86,595 0 0 0.00% 0
23.05.23 32,400 100 51,846 0 0 0.00% 0
23.05.22 32,250 150 77,533 0 0 0.00% 0
23.05.19 33,050 800 91,832 0 0 0.00% 0
23.05.18 32,950 100 49,947 0 0 0.00% 0
23.05.17 32,500 450 59,573 0 0 0.00% 0
23.05.16 32,950 450 54,942 0 0 0.00% 0
23.05.15 32,450 500 133,516 0 0 0.00% 0
23.05.12 32,750 300 80,875 0 0 0.00% 0
23.05.11 32,750 0 57,924 0 0 0.00% 0
23.05.10 32,950 200 81,463 0 0 0.00% 0
23.05.09 32,300 650 184,770 0 0 0.00% 0
23.05.08 32,900 600 148,605 0 0 0.00% 0
23.05.04 30,450 2,450 380,381 0 0 0.00% 0
23.05.03 30,600 150 47,484 0 0 0.00% 0
23.05.02 30,450 150 61,341 0 0 0.00% 0
23.04.28 30,500 50 71,611 0 0 0.00% 0
23.04.27 30,500 0 55,913 0 0 0.00% 0
23.04.26 30,850 350 101,576 0 0 0.00% 0
23.04.25 32,400 1,550 194,533 0 0 0.00% 0
23.04.24 33,000 600 95,649 0 0 0.00% 0
23.04.21 33,900 900 104,712 0 0 0.00% 0
23.04.20 34,900 1,050 122,053 0 0 0.00% 0
23.04.19 32,850 2,050 413,013 0 0 0.00% 0
23.04.18 33,350 500 94,422 0 0 0.00% 0
23.04.17 33,250 100 74,136 0 0 0.00% 0
23.04.14 32,900 450 83,467 0 0 0.00% 0
23.04.13 33,000 100 75,073 0 0 0.00% 0
23.04.12 33,250 250 141,833 0 0 0.00% 0
23.04.11 33,100 150 87,072 0 0 0.00% 0
23.04.10 33,400 300 75,179 0 0 0.00% 0
23.04.07 33,550 150 103,309 0 0 0.00% 0
23.04.06 34,350 800 211,307 0 0 0.00% 0
23.04.05 34,700 350 77,552 0 0 0.00% 0
23.04.04 34,550 150 82,429 0 0 0.00% 0
23.04.03 35,050 500 110,533 0 0 0.00% 0
23.03.31 33,950 1,100 181,491 0 0 0.00% 0
23.03.30 34,600 650 138,570 0 0 0.00% 0
23.03.29 34,700 100 100,105 0 0 0.00% 0
23.03.28 33,550 1,150 214,936 0 0 0.00% 0
23.03.27 33,000 550 167,889 0 0 0.00% 0
23.03.24 32,400 600 422,122 0 0 0.00% 0
23.03.23 33,350 950 271,590 0 0 0.00% 0
23.03.22 33,200 150 183,167 0 0 0.00% 0
23.03.21 34,100 900 281,225 0 0 0.00% 0
23.03.20 35,000 900 325,494 0 0 0.00% 0
23.03.17 36,000 1,000 417,743 0 0 0.00% 0
23.03.16 35,600 400 637,143 0 0 0.00% 0
23.03.15 35,000 600 922,860 0 0 0.00% 0
23.03.14 45,800 10,800 2,014,261 0 0 0.00% 0
23.03.13 48,450 2,650 1,009,896 0 0 0.00% 0
23.03.10 52,900 4,450 744,271 0 0 0.00% 0
23.03.09 48,800 4,100 2,024,305 0 0 0.00% 0
23.03.08 42,850 5,950 2,827,114 0 0 0.00% 0
23.03.07 37,900 4,950 1,022,473 0 0 0.00% 0
23.03.06 36,550 1,350 216,769 0 0 0.00% 0
23.03.03 39,000 2,450 333,258 0 0 0.00% 0
23.03.02 34,400 4,600 784,054 0 0 0.00% 0
23.02.28 34,000 400 110,803 0 0 0.00% 0
23.02.27 34,700 700 49,062 0 0 0.00% 0
23.02.24 34,250 450 79,848 0 0 0.00% 0
23.02.23 33,700 550 57,455 0 0 0.00% 0
23.02.22 34,650 950 64,235 0 0 0.00% 0
23.02.21 34,550 100 57,176 0 0 0.00% 0
23.02.20 34,300 250 43,802 0 0 0.00% 0
23.02.17 35,000 700 48,354 0 0 0.00% 0
23.02.16 34,300 700 65,343 0 0 0.00% 0
23.02.15 35,250 950 79,286 0 0 0.00% 0
23.02.14 35,200 50 52,380 0 0 0.00% 0
23.02.13 35,600 400 46,304 0 0 0.00% 0
23.02.10 36,650 1,050 68,127 0 0 0.00% 0
23.02.09 35,800 850 189,133 0 0 0.00% 0
23.02.08 35,500 300 38,774 0 0 0.00% 0
23.02.06 36,150 150 73,919 0 0 0.00% 0
23.02.03 34,750 1,400 228,245 0 0 0.00% 0
23.02.02 34,650 100 64,856 0 0 0.00% 0
23.02.01 35,000 350 67,467 0 0 0.00% 0
23.01.31 35,900 900 104,830 0 0 0.00% 0
23.01.30 35,150 750 120,766 0 0 0.00% 0
23.01.27 33,650 1,450 179,845 0 0 0.00% 0
23.01.25 33,550 500 84,925 0 0 0.00% 0
23.01.20 33,550 0 90,206 0 0 0.00% 0
23.01.19 33,550 50 72,302 0 0 0.00% 0
23.01.18 33,600 700 89,478 0 0 0.00% 0
23.01.17 34,300 1,100 126,343 0 0 0.00% 0
23.01.16 35,400 250 73,285 0 0 0.00% 0
23.01.13 35,650 200 62,133 0 0 0.00% 0
23.01.12 35,850 50 51,872 0 0 0.00% 0
23.01.11 35,800 1,350 139,420 0 0 0.00% 0
23.01.10 37,150 100 94,009 0 0 0.00% 0
23.01.09 37,250 250 61,813 0 0 0.00% 0
23.01.06 37,000 900 105,370 0 0 0.00% 0
23.01.05 37,900 100 65,520 0 0 0.00% 0
23.01.04 37,800 850 24,462 0 0 0.00% 0
23.01.03 36,950 0 62,699 0 0 0.00% 0
23.01.02 36,950 100 41,247 0 0 0.00% 0
22.12.29 36,850 1,000 87,118 0 0 0.00% 0
22.12.28 37,850 800 67,600 0 0 0.00% 0
22.12.27 38,650 600 39,948 0 0 0.00% 0
22.12.26 38,050 0 41,981 0 0 0.00% 0
22.12.23 38,050 100 61,867 0 0 0.00% 0
22.12.22 38,150 450 41,533 0 0 0.00% 0
22.12.21 37,700 400 66,006 0 0 0.00% 0
22.12.20 38,100 850 78,492 0 0 0.00% 0
22.12.19 38,950 50 39,846 0 0 0.00% 0
22.12.16 39,000 200 64,960 0 0 0.00% 0
22.12.15 38,800 100 59,816 0 0 0.00% 0
22.12.14 38,900 550 69,374 0 0 0.00% 0
22.12.13 38,350 650 151,405 0 0 0.00% 0
22.12.12 39,000 650 112,651 0 0 0.00% 0
22.12.09 38,350 500 108,219 0 0 0.00% 0
22.12.08 37,850 600 111,790 0 0 0.00% 0
22.12.07 37,250 800 116,394 0 0 0.00% 0
22.12.06 36,450 250 49,543 0 0 0.00% 0
22.12.05 36,700 500 55,488 0 0 0.00% 0
22.12.02 36,200 200 54,344 0 0 0.00% 0
22.12.01 36,400 450 66,226 0 0 0.00% 0
22.11.30 35,950 600 59,685 0 0 0.00% 0
22.11.29 35,350 50 36,584 0 0 0.00% 0
22.11.28 35,400 100 28,461 0 0 0.00% 0
22.11.25 35,300 800 58,010 0 0 0.00% 0
22.11.24 34,500 300 39,969 0 0 0.00% 0
22.11.23 34,200 950 116,026 0 0 0.00% 0
22.11.22 35,150 950 81,787 0 0 0.00% 0
22.11.21 36,100 200 94,497 0 0 0.00% 0
22.11.18 36,300 900 127,384 0 0 0.00% 0
22.11.17 35,400 150 63,798 0 0 0.00% 0
22.11.16 35,250 0 89,622 0 0 0.00% 0
22.11.15 35,250 600 80,457 0 0 0.00% 0
22.11.14 34,650 100 103,252 0 0 0.00% 0
22.11.11 34,550 1,800 235,570 0 0 0.00% 0
22.11.10 32,750 50 58,844 0 0 0.00% 0
22.11.09 32,700 1,400 93,775 0 0 0.00% 0
22.11.08 31,300 50 29,526 0 0 0.00% 0
22.11.07 31,250 300 30,235 0 0 0.00% 0
22.11.04 30,950 100 49,659 0 0 0.00% 0
22.11.03 31,050 250 61,648 0 0 0.00% 0
22.11.02 31,300 400 54,215 0 0 0.00% 0
22.11.01 31,700 1,200 204,923 0 0 0.00% 0
22.10.31 30,500 2,700 248,363 0 0 0.00% 0
22.10.28 27,800 150 48,977 0 0 0.00% 0
22.10.27 27,950 0 60,661 0 0 0.00% 0
22.10.26 27,950 400 58,287 0 0 0.00% 0
22.10.25 28,350 850 70,733 0 0 0.00% 0
22.10.24 29,200 550 33,014 0 0 0.00% 0
22.10.21 28,650 500 44,684 0 0 0.00% 0
22.10.20 29,150 700 69,455 0 0 0.00% 0
22.10.19 29,850 0 60,886 0 0 0.00% 0
22.10.18 29,850 50 49,346 0 0 0.00% 0
22.10.17 29,800 1,000 173,036 0 0 0.00% 0
22.10.14 28,800 300 40,797 0 0 0.00% 0
22.10.13 28,500 750 43,798 0 0 0.00% 0
22.10.12 29,250 0 42,144 0 0 0.00% 0
22.10.11 29,250 1,600 59,610 0 0 0.00% 0
22.10.07 30,850 750 37,262 0 0 0.00% 0
22.10.06 31,600 100 29,964 0 0 0.00% 0
22.10.05 31,700 750 54,757 0 0 0.00% 0
22.10.04 32,450 1,250 50,168 0 0 0.00% 0
22.09.30 31,200 550 73,262 0 0 0.00% 0
22.09.29 30,650 650 58,493 0 0 0.00% 0
22.09.28 30,000 450 70,884 0 0 0.00% 0
22.09.27 30,450 150 93,328 0 0 0.00% 0
22.09.26 30,300 1,000 87,381 0 0 0.00% 0
22.09.23 31,300 1,300 87,669 0 0 0.00% 0
22.09.22 32,600 150 68,034 0 0 0.00% 0
22.09.21 32,750 850 53,855 0 0 0.00% 0
22.09.20 33,600 800 48,766 0 0 0.00% 0
22.09.19 34,400 200 66,801 0 0 0.00% 0
22.09.16 34,200 400 57,575 0 0 0.00% 0
22.09.15 34,600 750 103,441 0 0 0.00% 0
22.09.14 35,350 1,200 116,302 0 0 0.00% 0
22.09.13 36,550 1,000 98,162 0 0 0.00% 0
22.09.08 35,550 250 145,455 0 0 0.00% 0
22.09.07 35,800 250 89,002 0 0 0.00% 0
22.09.06 36,050 1,100 95,290 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 08:31 더보기 >