에스원

(012750)    I    코스피 서비스업 다이아몬드클럽 11.21 15:32
61,800 전일 60,100 고가 62,800 상한가 80,300 거래량
(주) 		34,736
1,700 2.83% 시가 60,800 저가 60,300 하한가 43,300 거래대금
(백만) 		2,152
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 60,100 1,700 34,736 -7,338 21,190,469 55.77% 16,808,709
24.11.20 59,900 200 27,180 241 21,197,807 55.78% 16,801,371
24.11.19 61,000 1,100 22,595 -4,702 21,197,566 55.78% 16,801,612
24.11.18 59,700 1,300 47,440 -7,727 21,202,268 55.80% 16,796,910
24.11.15 61,000 1,300 30,737 -1,224 21,209,995 55.82% 16,789,183
24.11.14 62,500 800 20,546 -5,392 21,211,219 55.82% 16,787,959
24.11.13 63,600 1,100 22,912 4,216 21,216,611 55.83% 16,782,567
24.11.12 64,700 1,100 19,503 3,025 21,212,395 55.82% 16,786,783
24.11.11 65,700 1,000 20,852 6,899 21,209,370 55.82% 16,789,808
24.11.08 65,400 300 22,025 9,701 21,202,471 55.80% 16,796,707
24.11.07 65,100 300 38,673 21,192,770 21,192,770 55.77% 16,806,408
24.11.06 65,200 100 17,001 0 0 0.00% 0
24.11.05 64,700 500 16,440 0 0 0.00% 0
24.11.04 64,300 400 22,184 0 0 0.00% 0
24.11.01 64,600 300 20,651 0 0 0.00% 0
24.10.31 62,900 1,700 42,785 0 0 0.00% 0
24.10.30 62,600 300 20,678 0 0 0.00% 0
24.10.29 63,900 1,300 11,607 0 0 0.00% 0
24.10.28 62,900 1,000 23,338 0 0 0.00% 0
24.10.25 63,000 100 13,781 0 0 0.00% 0
24.10.24 63,200 200 21,737 0 0 0.00% 0
24.10.23 61,300 1,900 66,625 0 0 0.00% 0
24.10.22 59,900 1,400 67,624 0 0 0.00% 0
24.10.21 59,700 200 16,896 0 0 0.00% 0
24.10.18 59,800 100 16,445 0 0 0.00% 0
24.10.17 60,600 800 28,130 0 0 0.00% 0
24.10.16 58,900 1,700 120,644 0 0 0.00% 0
24.10.15 59,100 200 26,094 0 0 0.00% 0
24.10.14 58,300 800 28,053 0 0 0.00% 0
24.10.11 57,900 400 12,909 0 0 0.00% 0
24.10.10 57,200 700 49,705 0 0 0.00% 0
24.10.08 57,900 700 38,653 0 0 0.00% 0
24.10.07 56,000 1,900 49,674 0 0 0.00% 0
24.10.04 56,600 600 44,262 0 0 0.00% 0
24.10.02 59,100 2,500 68,999 0 0 0.00% 0
24.09.30 59,400 300 32,312 0 0 0.00% 0
24.09.27 60,600 1,200 22,971 0 0 0.00% 0
24.09.26 60,100 500 40,828 0 0 0.00% 0
24.09.25 60,100 0 65,405 0 0 0.00% 0
24.09.24 59,300 800 31,216 0 0 0.00% 0
24.09.23 59,100 200 33,918 0 0 0.00% 0
24.09.20 59,000 100 68,243 0 0 0.00% 0
24.09.19 58,000 1,000 43,415 0 0 0.00% 0
24.09.13 57,200 800 30,522 0 0 0.00% 0
24.09.12 56,900 300 61,299 0 0 0.00% 0
24.09.11 57,200 300 10,365 0 0 0.00% 0
24.09.10 57,200 0 11,631 0 0 0.00% 0
24.09.09 58,600 1,400 20,888 0 0 0.00% 0
24.09.06 57,700 900 39,046 0 0 0.00% 0
24.09.05 56,900 800 26,581 0 0 0.00% 0
24.09.04 58,400 1,500 26,603 0 0 0.00% 0
24.09.03 57,500 900 15,351 0 0 0.00% 0
24.09.02 59,300 1,800 24,251 0 0 0.00% 0
24.08.30 58,600 700 22,503 0 0 0.00% 0
24.08.29 58,100 500 26,996 0 0 0.00% 0
24.08.28 58,800 700 14,553 0 0 0.00% 0
24.08.27 59,000 200 23,081 0 0 0.00% 0
24.08.26 58,400 600 31,982 0 0 0.00% 0
24.08.23 58,400 0 29,052 0 0 0.00% 0
24.08.22 57,700 700 31,532 0 0 0.00% 0
24.08.21 57,000 700 26,907 0 0 0.00% 0
24.08.20 57,300 300 19,559 0 0 0.00% 0
24.08.19 57,300 0 19,510 0 0 0.00% 0
24.08.16 56,300 1,000 40,531 0 0 0.00% 0
24.08.14 55,800 500 33,875 0 0 0.00% 0
24.08.13 55,900 100 23,224 0 0 0.00% 0
24.08.12 55,000 900 10,693 0 0 0.00% 0
24.08.09 55,100 100 19,341 0 0 0.00% 0
24.08.08 54,200 900 49,427 0 0 0.00% 0
24.08.07 54,600 400 37,031 0 0 0.00% 0
24.08.06 54,700 100 44,998 0 0 0.00% 0
24.08.05 56,500 1,800 57,345 0 0 0.00% 0
24.08.02 56,400 100 19,211 0 0 0.00% 0
24.08.01 56,300 100 41,265 0 0 0.00% 0
24.07.31 56,300 0 28,693 0 0 0.00% 0
24.07.30 56,900 600 41,307 0 0 0.00% 0
24.07.29 57,000 100 29,760 0 0 0.00% 0
24.07.26 58,500 1,500 40,230 0 0 0.00% 0
24.07.25 57,800 700 23,535 0 0 0.00% 0
24.07.24 58,000 200 20,351 0 0 0.00% 0
24.07.23 58,500 500 15,386 0 0 0.00% 0
24.07.22 58,200 300 23,267 0 0 0.00% 0
24.07.19 58,900 700 28,224 0 0 0.00% 0
24.07.18 59,000 100 60,221 0 0 0.00% 0
24.07.17 59,500 500 22,778 0 0 0.00% 0
24.07.16 59,900 400 18,747 0 0 0.00% 0
24.07.15 61,000 1,100 16,889 0 0 0.00% 0
24.07.12 60,000 1,000 27,157 0 0 0.00% 0
24.07.11 59,700 300 48,859 0 0 0.00% 0
24.07.10 60,900 1,200 19,981 0 0 0.00% 0
24.07.09 61,600 700 14,847 0 0 0.00% 0
24.07.08 61,900 300 27,258 0 0 0.00% 0
24.07.05 60,000 1,900 49,466 0 0 0.00% 0
24.07.04 59,500 500 25,649 0 0 0.00% 0
24.07.03 58,500 1,000 20,306 0 0 0.00% 0
24.07.02 58,700 200 16,569 0 0 0.00% 0
24.07.01 58,000 700 14,291 0 0 0.00% 0
24.06.28 56,900 1,100 24,372 0 0 0.00% 0
24.06.27 57,100 200 32,720 0 0 0.00% 0
24.06.26 58,200 1,100 42,009 0 0 0.00% 0
24.06.25 56,800 1,400 33,103 0 0 0.00% 0
24.06.24 57,600 800 51,992 0 0 0.00% 0
24.06.21 59,500 1,900 38,024 0 0 0.00% 0
24.06.20 58,700 800 37,013 0 0 0.00% 0
24.06.19 57,100 1,600 43,705 0 0 0.00% 0
24.06.18 58,300 1,200 54,907 0 0 0.00% 0
24.06.17 58,200 100 20,173 0 0 0.00% 0
24.06.14 59,300 1,100 62,485 0 0 0.00% 0
24.06.13 59,400 100 77,432 0 0 0.00% 0
24.06.12 60,100 700 23,280 0 0 0.00% 0
24.06.11 60,100 0 33,090 0 0 0.00% 0
24.06.10 62,000 1,900 28,262 0 0 0.00% 0
24.06.07 61,700 300 21,366 0 0 0.00% 0
24.06.05 62,300 600 16,403 0 0 0.00% 0
24.06.04 62,800 500 23,976 0 0 0.00% 0
24.06.03 63,600 800 18,969 0 0 0.00% 0
24.05.31 62,400 1,200 37,729 0 0 0.00% 0
24.05.30 61,700 700 32,547 0 0 0.00% 0
24.05.29 61,300 400 33,886 0 0 0.00% 0
24.05.28 60,900 400 26,641 0 0 0.00% 0
24.05.27 61,900 1,000 34,149 0 0 0.00% 0
24.05.24 62,500 600 30,412 0 0 0.00% 0
24.05.23 62,500 0 20,774 0 0 0.00% 0
24.05.22 62,100 400 16,587 0 0 0.00% 0
24.05.21 62,500 400 18,884 0 0 0.00% 0
24.05.20 63,100 600 16,251 0 0 0.00% 0
24.05.17 62,500 600 14,765 0 0 0.00% 0
24.05.16 62,000 500 30,125 0 0 0.00% 0
24.05.14 61,800 200 26,904 0 0 0.00% 0
24.05.13 62,300 500 21,671 0 0 0.00% 0
24.05.10 62,700 400 38,184 0 0 0.00% 0
24.05.09 63,000 300 55,621 0 0 0.00% 0
24.05.08 62,500 500 25,846 0 0 0.00% 0
24.05.07 60,200 2,300 57,728 0 0 0.00% 0
24.05.03 60,200 0 30,939 0 0 0.00% 0
24.05.02 59,800 400 43,394 0 0 0.00% 0
24.04.30 60,100 300 28,901 0 0 0.00% 0
24.04.29 61,700 1,600 87,831 0 0 0.00% 0
24.04.26 62,400 700 53,876 0 0 0.00% 0
24.04.25 62,800 400 29,016 0 0 0.00% 0
24.04.24 63,200 400 37,526 0 0 0.00% 0
24.04.23 61,000 2,200 57,159 0 0 0.00% 0
24.04.22 60,000 1,000 23,019 0 0 0.00% 0
24.04.19 60,100 100 46,481 0 0 0.00% 0
24.04.18 60,800 700 28,830 0 0 0.00% 0
24.04.17 60,200 600 35,610 0 0 0.00% 0
24.04.16 60,000 200 49,553 0 0 0.00% 0
24.04.15 60,700 700 21,776 0 0 0.00% 0
24.04.12 60,400 300 46,008 0 0 0.00% 0
24.04.11 60,200 200 83,867 0 0 0.00% 0
24.04.09 59,200 1,000 25,750 0 0 0.00% 0
24.04.08 58,800 400 15,959 0 0 0.00% 0
24.04.05 59,000 200 20,693 0 0 0.00% 0
24.04.04 60,000 1,000 21,218 0 0 0.00% 0
24.04.03 60,200 200 30,876 0 0 0.00% 0
24.04.02 60,300 100 32,440 0 0 0.00% 0
24.04.01 60,100 200 20,982 0 0 0.00% 0
24.03.29 61,100 1,000 24,393 0 0 0.00% 0
24.03.28 60,700 400 23,619 0 0 0.00% 0
24.03.27 60,400 300 32,808 0 0 0.00% 0
24.03.26 58,600 1,800 50,786 0 0 0.00% 0
24.03.25 60,100 1,500 70,066 0 0 0.00% 0
24.03.22 61,100 1,000 42,030 0 0 0.00% 0
24.03.21 59,300 1,800 70,032 0 0 0.00% 0
24.03.20 58,300 1,000 28,415 0 0 0.00% 0
24.03.19 58,300 0 43,761 0 0 0.00% 0
24.03.18 58,900 600 28,115 0 0 0.00% 0
24.03.15 59,300 400 41,031 0 0 0.00% 0
24.03.14 57,400 1,900 74,741 0 0 0.00% 0
24.03.13 57,500 100 20,621 0 0 0.00% 0
24.03.12 57,700 200 41,346 0 0 0.00% 0
24.03.11 57,800 100 16,186 0 0 0.00% 0
24.03.08 56,600 1,200 40,565 0 0 0.00% 0
24.03.07 57,800 1,200 22,050 0 0 0.00% 0
24.03.06 57,700 100 17,793 0 0 0.00% 0
24.03.05 57,900 200 32,034 0 0 0.00% 0
24.03.04 58,100 200 27,703 0 0 0.00% 0
24.02.29 59,000 900 44,626 0 0 0.00% 0
24.02.28 59,100 100 18,877 0 0 0.00% 0
24.02.27 59,500 400 21,033 0 0 0.00% 0
24.02.26 60,400 900 23,277 0 0 0.00% 0
24.02.23 60,600 200 22,290 0 0 0.00% 0
24.02.22 59,600 1,000 21,238 0 0 0.00% 0
24.02.21 60,100 500 17,567 0 0 0.00% 0
24.02.20 61,200 1,100 29,867 0 0 0.00% 0
24.02.19 59,700 1,500 27,688 0 0 0.00% 0
24.02.16 59,200 500 19,707 0 0 0.00% 0
24.02.15 59,000 200 19,935 0 0 0.00% 0
24.02.14 60,100 1,100 34,968 0 0 0.00% 0
24.02.13 58,600 1,500 45,443 0 0 0.00% 0
24.02.08 58,000 600 49,203 0 0 0.00% 0
24.02.07 58,200 200 35,647 0 0 0.00% 0
24.02.06 56,800 1,400 36,074 0 0 0.00% 0
24.02.05 58,000 1,200 53,383 0 0 0.00% 0
24.02.02 56,900 1,100 46,286 0 0 0.00% 0
24.02.01 56,900 0 43,572 0 0 0.00% 0
24.01.31 56,000 900 55,165 0 0 0.00% 0
24.01.30 55,000 1,000 33,552 0 0 0.00% 0
24.01.29 54,400 600 65,582 0 0 0.00% 0
24.01.26 54,300 100 26,358 0 0 0.00% 0
24.01.25 53,600 700 42,285 0 0 0.00% 0
24.01.24 54,300 700 21,411 0 0 0.00% 0
24.01.23 53,100 1,200 26,887 0 0 0.00% 0
24.01.22 53,600 500 20,719 0 0 0.00% 0
24.01.19 53,100 500 28,057 0 0 0.00% 0
24.01.18 53,100 0 33,827 0 0 0.00% 0
24.01.17 54,300 1,200 29,430 0 0 0.00% 0
24.01.16 55,800 1,500 71,793 0 0 0.00% 0
24.01.15 55,100 700 43,641 0 0 0.00% 0
24.01.12 55,700 600 29,230 0 0 0.00% 0
24.01.11 56,200 500 33,460 0 0 0.00% 0
24.01.10 57,000 800 27,868 0 0 0.00% 0
24.01.09 56,600 400 34,999 0 0 0.00% 0
24.01.08 56,400 200 33,440 0 0 0.00% 0
24.01.05 56,700 300 33,760 0 0 0.00% 0
24.01.04 57,900 1,200 43,538 0 0 0.00% 0
24.01.03 60,000 2,100 58,914 0 0 0.00% 0
24.01.02 60,000 0 39,365 0 0 0.00% 0
23.12.28 59,000 1,000 54,031 0 0 0.00% 0
23.12.27 61,900 2,900 45,530 0 0 0.00% 0
23.12.26 61,700 200 48,128 0 0 0.00% 0
23.12.22 62,000 300 23,546 0 0 0.00% 0
23.12.21 62,300 300 30,354 0 0 0.00% 0
23.12.20 61,000 1,300 45,710 0 0 0.00% 0
23.12.19 61,600 600 30,033 0 0 0.00% 0
23.12.18 61,100 500 33,697 0 0 0.00% 0
23.12.15 61,200 100 61,251 0 0 0.00% 0
23.12.14 62,700 1,500 94,810 0 0 0.00% 0
23.12.13 63,000 300 47,993 0 0 0.00% 0
23.12.12 60,900 2,100 71,095 0 0 0.00% 0
23.12.11 59,200 1,700 50,662 0 0 0.00% 0
23.12.08 58,500 700 32,906 0 0 0.00% 0
23.12.07 58,300 200 25,959 0 0 0.00% 0
23.12.06 58,200 100 24,093 0 0 0.00% 0
23.12.05 58,500 300 31,245 0 0 0.00% 0
23.12.04 58,400 100 18,646 0 0 0.00% 0
23.12.01 60,200 1,800 37,975 0 0 0.00% 0
23.11.30 59,600 600 51,088 0 0 0.00% 0
23.11.29 60,800 1,200 50,529 0 0 0.00% 0
23.11.28 59,700 1,100 43,624 0 0 0.00% 0
23.11.27 59,900 200 21,812 0 0 0.00% 0
23.11.24 59,600 300 18,779 0 0 0.00% 0
23.11.23 59,800 200 44,213 0 0 0.00% 0
23.11.22 58,500 1,300 41,302 0 0 0.00% 0
23.11.21 59,200 700 41,147 0 0 0.00% 0
23.11.20 59,800 600 28,861 0 0 0.00% 0
23.11.17 57,400 2,400 65,298 0 0 0.00% 0
23.11.16 58,300 0 44,764 0 0 0.00% 0
23.11.15 57,000 1,300 63,860 0 0 0.00% 0
23.11.14 56,200 800 38,941 0 0 0.00% 0
23.11.13 55,500 700 28,442 0 0 0.00% 0
23.11.10 55,100 400 33,423 0 0 0.00% 0
23.11.09 55,300 200 45,929 0 0 0.00% 0
23.11.08 55,000 300 37,509 0 0 0.00% 0
23.11.07 55,700 700 63,620 0 0 0.00% 0
23.11.06 53,900 1,800 89,185 0 0 0.00% 0
23.11.03 54,800 900 63,035 0 0 0.00% 0
23.11.02 56,500 1,700 82,889 0 0 0.00% 0
23.11.01 54,600 1,900 67,364 0 0 0.00% 0
23.10.31 54,500 100 45,372 0 0 0.00% 0
23.10.30 55,000 500 47,321 0 0 0.00% 0
23.10.27 56,100 1,100 39,059 0 0 0.00% 0
23.10.26 56,400 300 34,602 0 0 0.00% 0
23.10.25 57,200 800 34,208 0 0 0.00% 0
23.10.24 57,200 0 55,142 0 0 0.00% 0
23.10.23 57,100 100 28,251 0 0 0.00% 0
23.10.20 57,500 400 40,526 0 0 0.00% 0
23.10.19 57,000 500 54,401 0 0 0.00% 0
23.10.18 57,100 100 47,909 0 0 0.00% 0
23.10.17 57,500 400 40,052 0 0 0.00% 0
23.10.16 56,600 900 51,317 0 0 0.00% 0
23.10.13 56,800 200 26,419 0 0 0.00% 0
23.10.12 56,600 200 43,656 0 0 0.00% 0
23.10.11 58,000 1,400 44,041 0 0 0.00% 0
23.10.10 57,500 500 44,649 0 0 0.00% 0
23.10.06 57,400 100 38,787 0 0 0.00% 0
23.10.05 57,100 300 45,418 0 0 0.00% 0
23.10.04 56,600 500 87,032 0 0 0.00% 0
23.09.27 57,200 600 34,048 0 0 0.00% 0
23.09.26 58,100 900 44,019 0 0 0.00% 0
23.09.25 58,500 400 51,295 0 0 0.00% 0
23.09.22 58,500 0 62,167 0 0 0.00% 0
23.09.21 57,400 1,100 94,500 0 0 0.00% 0
23.09.20 58,200 800 38,041 0 0 0.00% 0
23.09.19 57,100 1,100 34,834 0 0 0.00% 0
23.09.18 57,600 500 40,932 0 0 0.00% 0
23.09.15 58,000 400 68,710 0 0 0.00% 0
23.09.14 57,200 800 78,718 0 0 0.00% 0
23.09.13 55,300 1,900 73,390 0 0 0.00% 0
23.09.12 55,600 300 21,340 0 0 0.00% 0
23.09.11 56,000 400 16,971 0 0 0.00% 0
23.09.08 55,400 600 23,649 0 0 0.00% 0
23.09.07 55,800 400 32,029 0 0 0.00% 0
23.09.06 55,400 400 33,497 0 0 0.00% 0
23.09.05 56,200 800 35,575 0 0 0.00% 0
23.09.04 55,400 800 19,132 0 0 0.00% 0
23.09.01 55,800 400 55,627 0 0 0.00% 0
23.08.31 55,500 300 48,361 0 0 0.00% 0
23.08.30 55,300 200 27,729 0 0 0.00% 0
23.08.29 55,300 0 62,706 0 0 0.00% 0
23.08.28 54,100 1,200 37,657 0 0 0.00% 0
23.08.25 54,100 0 25,510 0 0 0.00% 0
23.08.24 53,800 300 30,491 0 0 0.00% 0
23.08.23 54,700 900 28,382 0 0 0.00% 0
23.08.22 55,300 600 38,585 0 0 0.00% 0
23.08.21 54,500 800 38,409 0 0 0.00% 0
23.08.18 55,100 600 37,866 0 0 0.00% 0
23.08.17 55,200 100 36,663 0 0 0.00% 0
23.08.16 55,600 400 43,519 0 0 0.00% 0
23.08.14 55,300 300 47,760 0 0 0.00% 0
23.08.11 55,300 0 41,297 0 0 0.00% 0
23.08.10 55,400 100 83,370 0 0 0.00% 0
23.08.09 56,700 1,300 48,478 0 0 0.00% 0
23.08.08 56,600 100 56,145 0 0 0.00% 0
23.08.07 57,100 500 135,564 0 0 0.00% 0
23.08.04 54,100 3,000 324,578 0 0 0.00% 0
23.08.03 51,600 2,500 137,397 0 0 0.00% 0
23.08.02 52,400 800 73,439 0 0 0.00% 0
23.08.01 51,200 1,200 93,099 0 0 0.00% 0
23.07.31 51,200 0 72,560 0 0 0.00% 0
23.07.28 51,000 200 49,195 0 0 0.00% 0
23.07.27 49,700 1,300 52,004 0 0 0.00% 0
23.07.26 50,300 750 66,817 0 0 0.00% 0
23.07.25 51,800 1,500 78,824 0 0 0.00% 0
23.07.24 52,900 1,100 49,273 0 0 0.00% 0
23.07.21 53,100 200 46,755 0 0 0.00% 0
23.07.20 53,100 0 48,988 0 0 0.00% 0
23.07.19 52,700 400 70,616 0 0 0.00% 0
23.07.18 53,700 1,000 58,184 0 0 0.00% 0
23.07.17 53,500 200 63,452 0 0 0.00% 0
23.07.14 52,700 800 41,203 0 0 0.00% 0
23.07.13 53,000 300 86,329 0 0 0.00% 0
23.07.12 52,500 500 33,326 0 0 0.00% 0
23.07.11 52,200 300 43,444 0 0 0.00% 0
23.07.10 52,000 200 44,068 0 0 0.00% 0
23.07.07 53,000 1,000 85,549 0 0 0.00% 0
23.07.06 53,500 500 85,536 0 0 0.00% 0
23.07.05 53,900 400 82,578 0 0 0.00% 0
23.07.04 54,200 300 46,764 0 0 0.00% 0
23.07.03 53,300 900 82,506 0 0 0.00% 0
23.06.30 52,800 500 69,358 0 0 0.00% 0
23.06.29 53,700 900 39,194 0 0 0.00% 0
23.06.28 53,500 200 25,741 0 0 0.00% 0
23.06.27 54,000 500 29,564 0 0 0.00% 0
23.06.26 53,600 400 44,421 0 0 0.00% 0
23.06.23 53,800 200 46,022 0 0 0.00% 0
23.06.22 54,600 800 55,168 0 0 0.00% 0
23.06.21 55,100 500 91,020 0 0 0.00% 0
23.06.20 54,900 200 68,681 0 0 0.00% 0
23.06.19 55,000 100 93,272 0 0 0.00% 0
23.06.16 53,900 1,100 92,395 0 0 0.00% 0
23.06.15 53,800 100 75,478 0 0 0.00% 0
23.06.14 54,000 200 140,625 0 0 0.00% 0
23.06.13 54,200 200 110,509 0 0 0.00% 0
23.06.12 54,200 0 53,314 0 0 0.00% 0
23.06.09 54,100 100 74,879 0 0 0.00% 0
23.06.08 53,900 200 116,116 0 0 0.00% 0
23.06.07 54,100 200 176,226 0 0 0.00% 0
23.06.05 53,600 500 65,633 0 0 0.00% 0
23.06.02 53,600 0 52,596 0 0 0.00% 0
23.06.01 54,300 700 157,549 0 0 0.00% 0
23.05.31 53,000 1,300 2,182,734 0 0 0.00% 0
23.05.30 53,800 800 195,089 0 0 0.00% 0
23.05.26 54,400 600 105,947 0 0 0.00% 0
23.05.25 55,100 700 186,178 0 0 0.00% 0
23.05.24 56,100 1,000 84,318 0 0 0.00% 0
23.05.23 55,200 900 47,964 0 0 0.00% 0
23.05.22 56,500 1,300 84,561 0 0 0.00% 0
23.05.19 55,000 1,500 89,279 0 0 0.00% 0
23.05.18 54,400 600 70,283 0 0 0.00% 0
23.05.17 54,500 100 141,278 0 0 0.00% 0
23.05.16 55,900 1,400 112,525 0 0 0.00% 0
23.05.15 56,700 800 79,695 0 0 0.00% 0
23.05.12 58,100 1,400 123,278 0 0 0.00% 0
23.05.11 56,500 1,600 88,591 0 0 0.00% 0
23.05.10 58,500 2,000 105,370 0 0 0.00% 0
23.05.09 57,900 600 43,767 0 0 0.00% 0
23.05.08 57,900 0 49,812 0 0 0.00% 0
23.05.04 58,500 600 42,241 0 0 0.00% 0
23.05.03 58,600 100 75,587 0 0 0.00% 0
23.05.02 58,400 200 60,147 0 0 0.00% 0
23.04.28 56,600 1,800 92,706 0 0 0.00% 0
23.04.27 58,100 1,500 71,989 0 0 0.00% 0
23.04.26 57,200 900 74,574 0 0 0.00% 0
23.04.25 57,000 200 76,377 0 0 0.00% 0
23.04.24 57,600 600 42,530 0 0 0.00% 0
23.04.21 57,000 600 71,028 0 0 0.00% 0
23.04.20 55,500 1,300 69,117 0 0 0.00% 0
23.04.19 55,600 100 35,304 0 0 0.00% 0
23.04.18 56,500 900 63,963 0 0 0.00% 0
23.04.17 56,600 100 62,861 0 0 0.00% 0
23.04.14 56,600 0 52,915 0 0 0.00% 0
23.04.13 56,200 400 87,123 0 0 0.00% 0
23.04.12 55,000 1,200 119,240 0 0 0.00% 0
23.04.11 53,500 1,500 112,340 0 0 0.00% 0
23.04.10 53,700 200 68,970 0 0 0.00% 0
23.04.07 54,200 500 64,728 0 0 0.00% 0
23.04.06 54,900 700 76,340 0 0 0.00% 0
23.04.05 55,600 700 54,089 0 0 0.00% 0
23.04.04 54,400 1,200 78,623 0 0 0.00% 0
23.04.03 55,300 900 64,526 0 0 0.00% 0
23.03.31 55,200 100 66,931 0 0 0.00% 0
23.03.30 54,900 300 88,784 0 0 0.00% 0
23.03.29 54,100 800 86,869 0 0 0.00% 0
23.03.28 54,300 200 75,439 0 0 0.00% 0
23.03.27 55,100 800 46,613 0 0 0.00% 0
23.03.24 55,600 500 38,457 0 0 0.00% 0
23.03.23 55,600 0 64,973 0 0 0.00% 0
23.03.22 55,700 100 54,618 0 0 0.00% 0
23.03.21 54,200 1,500 71,346 0 0 0.00% 0
23.03.20 54,200 0 38,141 0 0 0.00% 0
23.03.17 54,900 700 71,465 0 0 0.00% 0
23.03.16 51,800 3,100 185,836 0 0 0.00% 0
23.03.15 53,400 1,600 156,911 0 0 0.00% 0
23.03.14 53,900 500 107,763 0 0 0.00% 0
23.03.13 53,400 500 89,039 0 0 0.00% 0
23.03.10 54,700 1,300 90,302 0 0 0.00% 0
23.03.09 54,300 400 129,264 0 0 0.00% 0
23.03.08 56,500 2,200 98,062 0 0 0.00% 0
23.03.07 56,500 0 70,605 0 0 0.00% 0
23.03.06 55,500 1,000 87,088 0 0 0.00% 0
23.03.03 56,300 800 71,596 0 0 0.00% 0
23.03.02 56,400 100 94,770 0 0 0.00% 0
23.02.28 56,400 0 112,347 0 0 0.00% 0
23.02.27 56,000 400 89,941 0 0 0.00% 0
23.02.24 56,200 200 38,491 0 0 0.00% 0
23.02.23 56,300 100 59,307 0 0 0.00% 0
23.02.22 57,300 1,000 69,279 0 0 0.00% 0
23.02.21 57,500 200 45,564 0 0 0.00% 0
23.02.20 57,100 400 52,621 0 0 0.00% 0
23.02.17 57,800 700 46,954 0 0 0.00% 0
23.02.16 57,100 700 66,773 0 0 0.00% 0
23.02.15 57,200 100 62,210 0 0 0.00% 0
23.02.14 56,800 400 61,015 0 0 0.00% 0
23.02.13 57,100 300 53,560 0 0 0.00% 0
23.02.10 57,300 200 50,597 0 0 0.00% 0
23.02.09 58,100 800 58,044 0 0 0.00% 0
23.02.08 57,400 700 52,801 0 0 0.00% 0
23.02.06 58,500 700 69,040 0 0 0.00% 0
23.02.03 58,900 400 64,719 0 0 0.00% 0
23.02.02 57,500 1,400 101,252 0 0 0.00% 0
23.02.01 57,600 100 87,965 0 0 0.00% 0
23.01.31 59,100 1,500 121,477 0 0 0.00% 0
23.01.30 59,300 200 55,464 0 0 0.00% 0
23.01.27 59,600 300 52,852 0 0 0.00% 0
23.01.25 58,800 1,200 52,530 0 0 0.00% 0
23.01.20 58,800 200 51,714 0 0 0.00% 0
23.01.19 58,600 600 115,346 0 0 0.00% 0
23.01.18 58,000 1,200 76,479 0 0 0.00% 0
23.01.17 59,200 500 71,300 0 0 0.00% 0
23.01.16 58,700 100 39,114 0 0 0.00% 0
23.01.13 58,600 500 77,368 0 0 0.00% 0
23.01.12 58,100 200 60,240 0 0 0.00% 0
23.01.11 58,300 1,200 53,983 0 0 0.00% 0
23.01.10 59,500 700 30,527 0 0 0.00% 0
23.01.09 60,200 3,200 49,406 0 0 0.00% 0
23.01.06 57,000 200 38,966 0 0 0.00% 0
23.01.05 57,200 700 51,191 0 0 0.00% 0
23.01.04 57,900 1,200 50,915 0 0 0.00% 0
23.01.03 56,700 1,100 38,689 0 0 0.00% 0
23.01.02 57,800 1,500 35,407 0 0 0.00% 0
22.12.29 59,300 1,500 49,292 0 0 0.00% 0
22.12.28 60,800 2,800 48,997 0 0 0.00% 0
22.12.27 63,600 1,000 55,920 0 0 0.00% 0
22.12.26 62,600 100 42,303 0 0 0.00% 0
22.12.23 62,700 900 33,275 0 0 0.00% 0
22.12.22 63,600 1,100 59,364 0 0 0.00% 0
22.12.21 62,500 200 28,401 0 0 0.00% 0
22.12.20 62,300 100 32,630 0 0 0.00% 0
22.12.19 62,400 300 48,031 0 0 0.00% 0
22.12.16 62,100 2,000 42,869 0 0 0.00% 0
22.12.15 64,100 500 45,431 0 0 0.00% 0
22.12.14 64,600 2,600 73,300 0 0 0.00% 0
22.12.13 62,000 600 35,962 0 0 0.00% 0
22.12.12 62,600 1,600 21,582 0 0 0.00% 0
22.12.09 64,200 1,300 62,615 0 0 0.00% 0
22.12.08 62,900 800 72,192 0 0 0.00% 0
22.12.07 63,700 1,500 54,746 0 0 0.00% 0
22.12.06 62,200 400 51,088 0 0 0.00% 0
22.12.05 62,600 0 56,139 0 0 0.00% 0
22.12.02 62,600 1,500 35,468 0 0 0.00% 0
22.12.01 64,100 100 69,455 0 0 0.00% 0
22.11.30 64,200 0 102,999 0 0 0.00% 0
22.11.29 64,200 800 26,134 0 0 0.00% 0
22.11.28 63,400 1,300 43,804 0 0 0.00% 0
22.11.25 64,700 300 29,314 0 0 0.00% 0
22.11.24 65,000 500 28,269 0 0 0.00% 0
22.11.23 64,500 300 31,498 0 0 0.00% 0
22.11.22 64,200 2,400 46,437 0 0 0.00% 0
22.11.21 66,600 2,300 57,417 0 0 0.00% 0
22.11.18 64,300 200 45,916 0 0 0.00% 0
22.11.17 64,100 2,100 25,946 0 0 0.00% 0
22.11.16 66,200 500 62,307 0 0 0.00% 0
22.11.15 65,700 400 48,100 0 0 0.00% 0
22.11.14 65,300 800 55,428 0 0 0.00% 0
22.11.11 64,500 1,000 48,591 0 0 0.00% 0
22.11.10 63,500 600 76,664 0 0 0.00% 0
22.11.09 62,900 700 62,726 0 0 0.00% 0
22.11.08 62,200 700 55,282 0 0 0.00% 0
22.11.07 62,900 500 58,744 0 0 0.00% 0
22.11.04 63,400 2,900 66,851 0 0 0.00% 0
22.11.03 60,500 1,100 64,634 0 0 0.00% 0
22.11.02 61,600 100 43,677 0 0 0.00% 0
22.11.01 61,500 900 37,611 0 0 0.00% 0
22.10.31 62,400 1,400 56,401 0 0 0.00% 0
22.10.28 61,000 800 70,764 0 0 0.00% 0
22.10.27 60,200 500 53,231 0 0 0.00% 0
22.10.26 59,700 1,800 50,764 0 0 0.00% 0
22.10.25 57,900 1,800 54,064 0 0 0.00% 0
22.10.24 59,700 1,000 60,569 0 0 0.00% 0
22.10.21 60,700 800 77,886 0 0 0.00% 0
22.10.20 59,900 2,200 179,605 0 0 0.00% 0
22.10.19 57,700 700 56,351 0 0 0.00% 0
22.10.18 57,000 600 46,339 0 0 0.00% 0
22.10.17 56,400 100 52,931 0 0 0.00% 0
22.10.14 56,500 1,800 65,872 0 0 0.00% 0
22.10.13 54,700 1,000 74,537 0 0 0.00% 0
22.10.12 55,700 600 63,289 0 0 0.00% 0
22.10.11 56,300 600 103,401 0 0 0.00% 0
22.10.07 55,700 2,000 108,964 0 0 0.00% 0
22.10.06 57,700 800 139,157 0 0 0.00% 0
22.10.05 58,500 100 70,860 0 0 0.00% 0
22.10.04 58,400 500 93,755 0 0 0.00% 0
22.09.30 57,900 500 125,946 0 0 0.00% 0
22.09.29 57,400 500 63,958 0 0 0.00% 0
22.09.28 56,900 1,000 127,727 0 0 0.00% 0
22.09.27 55,900 100 92,717 0 0 0.00% 0
22.09.26 56,000 400 73,030 0 0 0.00% 0
22.09.23 55,600 900 42,733 0 0 0.00% 0
22.09.22 56,500 200 60,752 0 0 0.00% 0
22.09.21 56,300 600 60,011 0 0 0.00% 0
22.09.20 56,900 1,200 73,633 0 0 0.00% 0
22.09.19 55,700 300 43,987 0 0 0.00% 0
22.09.16 55,400 200 132,552 0 0 0.00% 0
22.09.15 55,600 600 34,341 0 0 0.00% 0
22.09.14 56,200 1,500 53,152 0 0 0.00% 0
22.09.13 57,700 1,100 85,301 0 0 0.00% 0
22.09.08 56,600 1,000 103,030 0 0 0.00% 0
22.09.07 55,600 800 63,735 0 0 0.00% 0
22.09.06 56,400 300 33,602 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 08:12 더보기 >