사조씨푸드

(014710)    I    코스피 음식료품 11.08 15:33
5,400 전일 5,370 고가 5,540 상한가 6,980 거래량
(주)
133,164
30 0.56% 시가 5,300 저가 5,300 하한가 3,760 거래대금
(백만)
726
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 5,370 30 133,164 45,614 1,071,160 6.22% 16,147,383
24.11.07 5,240 130 205,253 -32,900 1,025,546 5.96% 16,192,997
24.11.06 5,500 260 524,244 -142,421 1,058,446 6.15% 16,160,097
24.11.05 6,770 1,270 1,234,193 394 1,200,867 6.97% 16,017,676
24.11.04 6,900 130 67,012 -5,062 1,200,473 6.97% 16,018,070
24.11.01 6,980 80 27,748 11,227 1,205,535 7.00% 16,013,008
24.10.31 6,960 20 53,378 5,058 1,194,308 6.94% 16,024,235
24.10.30 7,020 60 53,143 35,168 1,189,250 6.91% 16,029,293
24.10.29 7,080 60 134,583 -63,364 1,154,082 6.70% 16,064,461
24.10.28 6,710 370 631,607 1,217,446 1,217,446 7.07% 16,001,097
24.10.25 6,710 0 98,623 0 0 0.00% 0
24.10.24 6,730 20 42,012 0 0 0.00% 0
24.10.23 6,800 70 48,459 0 0 0.00% 0
24.10.22 6,800 0 72,258 0 0 0.00% 0
24.10.21 6,820 20 64,398 0 0 0.00% 0
24.10.18 6,820 0 54,882 0 0 0.00% 0
24.10.17 6,880 60 66,820 0 0 0.00% 0
24.10.16 7,060 180 380,572 0 0 0.00% 0
24.10.15 7,060 0 172,144 0 0 0.00% 0
24.10.14 7,140 80 107,812 0 0 0.00% 0
24.10.11 7,610 470 142,110 0 0 0.00% 0
24.10.10 7,520 90 99,660 0 0 0.00% 0
24.10.08 7,390 130 71,016 0 0 0.00% 0
24.10.07 7,400 10 76,221 0 0 0.00% 0
24.10.04 7,580 180 117,459 0 0 0.00% 0
24.10.02 8,090 510 206,740 0 0 0.00% 0
24.09.30 8,030 60 339,706 0 0 0.00% 0
24.09.27 8,250 220 197,204 0 0 0.00% 0
24.09.26 7,630 620 415,050 0 0 0.00% 0
24.09.25 8,030 400 373,287 0 0 0.00% 0
24.09.24 7,930 100 416,032 0 0 0.00% 0
24.09.23 7,770 160 1,576,171 0 0 0.00% 0
24.09.20 6,740 1,030 3,459,767 0 0 0.00% 0
24.09.19 6,330 410 3,213,451 0 0 0.00% 0
24.09.13 6,200 130 36,469 0 0 0.00% 0
24.09.12 6,070 130 39,827 0 0 0.00% 0
24.09.11 6,070 0 37,397 0 0 0.00% 0
24.09.10 6,210 140 59,617 0 0 0.00% 0
24.09.09 6,070 140 63,385 0 0 0.00% 0
24.09.06 6,070 0 101,776 0 0 0.00% 0
24.09.05 6,110 40 115,793 0 0 0.00% 0
24.09.04 6,290 180 95,411 0 0 0.00% 0
24.09.03 6,250 40 144,458 0 0 0.00% 0
24.09.02 6,240 10 320,072 0 0 0.00% 0
24.08.30 6,270 30 52,124 0 0 0.00% 0
24.08.29 6,360 90 93,427 0 0 0.00% 0
24.08.28 6,500 140 135,553 0 0 0.00% 0
24.08.27 6,550 50 96,636 0 0 0.00% 0
24.08.26 6,660 110 80,394 0 0 0.00% 0
24.08.23 6,710 50 69,705 0 0 0.00% 0
24.08.22 6,790 80 134,684 0 0 0.00% 0
24.08.21 6,800 10 204,902 0 0 0.00% 0
24.08.20 6,800 0 102,038 0 0 0.00% 0
24.08.19 6,880 80 153,155 0 0 0.00% 0
24.08.16 7,200 320 426,290 0 0 0.00% 0
24.08.14 7,200 0 953,885 0 0 0.00% 0
24.08.13 7,450 250 923,056 0 0 0.00% 0
24.08.12 7,750 300 1,298,573 0 0 0.00% 0
24.08.09 6,700 1,050 7,393,777 0 0 0.00% 0
24.08.08 6,970 270 315,034 0 0 0.00% 0
24.08.07 6,670 300 281,969 0 0 0.00% 0
24.08.06 6,350 320 424,561 0 0 0.00% 0
24.08.05 6,710 360 541,010 0 0 0.00% 0
24.08.02 7,260 550 657,552 0 0 0.00% 0
24.08.01 7,250 10 439,589 0 0 0.00% 0
24.07.31 7,400 150 477,135 0 0 0.00% 0
24.07.30 7,200 200 545,876 0 0 0.00% 0
24.07.29 7,070 130 888,542 0 0 0.00% 0
24.07.26 7,070 0 945,475 0 0 0.00% 0
24.07.25 7,010 60 3,882,199 0 0 0.00% 0
24.07.24 7,010 0 6,636,495 0 0 0.00% 0
24.07.23 7,120 110 565,812 0 0 0.00% 0
24.07.22 7,030 90 544,513 0 0 0.00% 0
24.07.19 6,960 70 707,896 0 0 0.00% 0
24.07.18 6,770 190 803,530 0 0 0.00% 0
24.07.17 6,660 110 729,652 0 0 0.00% 0
24.07.16 7,020 360 572,159 0 0 0.00% 0
24.07.15 6,880 140 1,001,557 0 0 0.00% 0
24.07.12 7,070 190 1,432,194 0 0 0.00% 0
24.07.11 7,480 410 2,073,905 0 0 0.00% 0
24.07.10 8,190 710 2,868,376 0 0 0.00% 0
24.07.09 7,980 210 6,782,077 0 0 0.00% 0
24.07.08 6,140 1,840 8,023,727 0 0 0.00% 0
24.07.05 6,180 40 570,366 0 0 0.00% 0
24.07.04 6,100 80 1,950,551 0 0 0.00% 0
24.07.03 6,350 250 743,573 0 0 0.00% 0
24.07.02 6,290 60 1,176,577 0 0 0.00% 0
24.07.01 6,430 140 1,735,686 0 0 0.00% 0
24.06.28 5,800 630 13,617,772 0 0 0.00% 0
24.06.27 6,030 230 282,069 0 0 0.00% 0
24.06.26 6,000 30 398,705 0 0 0.00% 0
24.06.25 5,870 130 571,160 0 0 0.00% 0
24.06.24 6,190 320 1,339,004 0 0 0.00% 0
24.06.21 6,250 60 964,161 0 0 0.00% 0
24.06.20 6,380 130 946,923 0 0 0.00% 0
24.06.19 6,940 560 1,683,124 0 0 0.00% 0
24.06.18 6,580 360 7,486,275 0 0 0.00% 0
24.06.17 6,090 490 21,944,912 0 0 0.00% 0
24.06.14 4,690 1,400 10,211,865 0 0 0.00% 0
24.06.13 4,720 30 272,580 0 0 0.00% 0
24.06.12 4,570 150 507,592 0 0 0.00% 0
24.06.11 4,610 40 434,672 0 0 0.00% 0
24.06.10 4,600 10 1,376,175 0 0 0.00% 0
24.06.07 4,210 390 3,770,940 0 0 0.00% 0
24.06.05 4,300 90 171,334 0 0 0.00% 0
24.06.04 4,515 215 248,096 0 0 0.00% 0
24.06.03 4,335 180 1,552,390 0 0 0.00% 0
24.05.31 4,305 30 253,504 0 0 0.00% 0
24.05.30 4,420 115 175,181 0 0 0.00% 0
24.05.29 4,630 210 341,146 0 0 0.00% 0
24.05.28 4,670 40 524,966 0 0 0.00% 0
24.05.27 4,730 60 1,346,902 0 0 0.00% 0
24.05.24 4,230 500 7,414,656 0 0 0.00% 0
24.05.23 4,480 250 421,847 0 0 0.00% 0
24.05.22 4,570 90 345,765 0 0 0.00% 0
24.05.21 4,530 40 979,624 0 0 0.00% 0
24.05.20 4,420 110 3,886,271 0 0 0.00% 0
24.05.17 3,935 485 12,355,571 0 0 0.00% 0
24.05.16 3,540 395 5,042,757 0 0 0.00% 0
24.05.14 3,530 10 25,129 0 0 0.00% 0
24.05.13 3,515 15 12,583 0 0 0.00% 0
24.05.10 3,485 30 29,608 0 0 0.00% 0
24.05.09 3,445 40 14,991 0 0 0.00% 0
24.05.08 3,420 25 21,842 0 0 0.00% 0
24.05.07 3,410 10 26,800 0 0 0.00% 0
24.05.03 3,415 5 6,263 0 0 0.00% 0
24.05.02 3,475 60 15,777 0 0 0.00% 0
24.04.30 3,465 10 22,362 0 0 0.00% 0
24.04.29 3,465 0 8,036 0 0 0.00% 0
24.04.26 3,435 30 11,147 0 0 0.00% 0
24.04.25 3,425 10 6,639 0 0 0.00% 0
24.04.24 3,435 10 12,983 0 0 0.00% 0
24.04.23 3,380 55 4,267 0 0 0.00% 0
24.04.22 3,350 30 12,908 0 0 0.00% 0
24.04.19 3,355 5 22,851 0 0 0.00% 0
24.04.18 3,345 10 9,143 0 0 0.00% 0
24.04.17 3,315 30 9,620 0 0 0.00% 0
24.04.16 3,320 5 14,329 0 0 0.00% 0
24.04.15 3,365 45 15,846 0 0 0.00% 0
24.04.12 3,380 15 34,272 0 0 0.00% 0
24.04.11 3,400 20 15,731 0 0 0.00% 0
24.04.09 3,430 30 13,987 0 0 0.00% 0
24.04.08 3,440 10 53,167 0 0 0.00% 0
24.04.05 3,460 20 15,275 0 0 0.00% 0
24.04.04 3,480 20 14,985 0 0 0.00% 0
24.04.03 3,505 25 7,989 0 0 0.00% 0
24.04.02 3,515 10 15,344 0 0 0.00% 0
24.04.01 3,510 5 13,632 0 0 0.00% 0
24.03.29 3,550 40 9,676 0 0 0.00% 0
24.03.28 3,540 10 24,180 0 0 0.00% 0
24.03.27 3,560 20 7,172 0 0 0.00% 0
24.03.26 3,540 20 9,591 0 0 0.00% 0
24.03.25 3,535 5 8,051 0 0 0.00% 0
24.03.22 3,515 20 10,777 0 0 0.00% 0
24.03.21 3,505 10 6,389 0 0 0.00% 0
24.03.20 3,520 15 16,424 0 0 0.00% 0
24.03.19 3,550 30 14,480 0 0 0.00% 0
24.03.18 3,545 5 9,506 0 0 0.00% 0
24.03.15 3,495 50 8,969 0 0 0.00% 0
24.03.14 3,530 35 9,393 0 0 0.00% 0
24.03.13 3,470 60 18,046 0 0 0.00% 0
24.03.12 3,490 20 17,273 0 0 0.00% 0
24.03.11 3,490 0 23,678 0 0 0.00% 0
24.03.08 3,495 5 9,162 0 0 0.00% 0
24.03.07 3,490 5 21,499 0 0 0.00% 0
24.03.06 3,505 15 15,590 0 0 0.00% 0
24.03.05 3,525 20 28,428 0 0 0.00% 0
24.03.04 3,545 20 34,721 0 0 0.00% 0
24.02.29 3,560 15 23,578 0 0 0.00% 0
24.02.28 3,550 10 12,561 0 0 0.00% 0
24.02.27 3,575 25 16,774 0 0 0.00% 0
24.02.26 3,645 70 23,638 0 0 0.00% 0
24.02.23 3,650 5 7,811 0 0 0.00% 0
24.02.22 3,675 25 6,897 0 0 0.00% 0
24.02.21 3,735 60 11,932 0 0 0.00% 0
24.02.20 3,715 20 25,785 0 0 0.00% 0
24.02.19 3,670 45 30,346 0 0 0.00% 0
24.02.16 3,670 0 26,563 0 0 0.00% 0
24.02.15 3,675 5 26,574 0 0 0.00% 0
24.02.14 3,720 45 14,504 0 0 0.00% 0
24.02.13 3,750 30 32,335 0 0 0.00% 0
24.02.08 3,795 45 25,765 0 0 0.00% 0
24.02.07 3,810 15 31,689 0 0 0.00% 0
24.02.06 3,790 20 61,646 0 0 0.00% 0
24.02.05 3,765 25 78,086 0 0 0.00% 0
24.02.02 3,570 195 89,212 0 0 0.00% 0
24.02.01 3,515 55 35,265 0 0 0.00% 0
24.01.31 3,550 35 12,689 0 0 0.00% 0
24.01.30 3,550 0 18,948 0 0 0.00% 0
24.01.29 3,595 45 12,236 0 0 0.00% 0
24.01.26 3,490 105 40,101 0 0 0.00% 0
24.01.25 3,490 0 14,855 0 0 0.00% 0
24.01.24 3,485 5 13,647 0 0 0.00% 0
24.01.23 3,495 10 12,704 0 0 0.00% 0
24.01.22 3,510 15 15,504 0 0 0.00% 0
24.01.19 3,500 10 12,643 0 0 0.00% 0
24.01.18 3,490 10 17,202 0 0 0.00% 0
24.01.17 3,625 135 87,078 0 0 0.00% 0
24.01.16 3,660 35 27,952 0 0 0.00% 0
24.01.15 3,715 55 13,614 0 0 0.00% 0
24.01.12 3,725 10 17,355 0 0 0.00% 0
24.01.11 3,700 25 15,397 0 0 0.00% 0
24.01.10 3,685 15 21,418 0 0 0.00% 0
24.01.09 3,670 15 11,601 0 0 0.00% 0
24.01.08 3,680 10 9,433 0 0 0.00% 0
24.01.05 3,690 10 10,909 0 0 0.00% 0
24.01.04 3,690 0 13,242 0 0 0.00% 0
24.01.03 3,750 60 18,717 0 0 0.00% 0
24.01.02 3,705 45 27,104 0 0 0.00% 0
23.12.28 3,700 5 25,240 0 0 0.00% 0
23.12.27 3,725 25 19,673 0 0 0.00% 0
23.12.26 3,760 35 19,714 0 0 0.00% 0
23.12.22 3,720 40 41,327 0 0 0.00% 0
23.12.21 3,680 40 24,118 0 0 0.00% 0
23.12.20 3,720 40 42,676 0 0 0.00% 0
23.12.19 3,710 10 12,683 0 0 0.00% 0
23.12.18 3,720 10 13,525 0 0 0.00% 0
23.12.15 3,710 10 13,975 0 0 0.00% 0
23.12.14 3,700 10 16,896 0 0 0.00% 0
23.12.13 3,675 25 64,245 0 0 0.00% 0
23.12.12 3,670 5 26,030 0 0 0.00% 0
23.12.11 3,650 20 36,637 0 0 0.00% 0
23.12.08 3,600 50 20,259 0 0 0.00% 0
23.12.07 3,570 30 26,906 0 0 0.00% 0
23.12.06 3,540 30 9,363 0 0 0.00% 0
23.12.05 3,550 10 21,323 0 0 0.00% 0
23.12.04 3,605 55 13,277 0 0 0.00% 0
23.12.01 3,640 35 18,212 0 0 0.00% 0
23.11.30 3,640 0 9,570 0 0 0.00% 0
23.11.29 3,675 35 41,105 0 0 0.00% 0
23.11.28 3,690 15 28,725 0 0 0.00% 0
23.11.27 3,720 30 10,845 0 0 0.00% 0
23.11.24 3,690 30 23,662 0 0 0.00% 0
23.11.23 3,700 10 23,654 0 0 0.00% 0
23.11.22 3,700 0 15,890 0 0 0.00% 0
23.11.21 3,640 60 126,046 0 0 0.00% 0
23.11.20 3,585 55 38,361 0 0 0.00% 0
23.11.17 3,640 55 15,211 0 0 0.00% 0
23.11.16 3,640 0 14,767 0 0 0.00% 0
23.11.15 3,590 50 13,739 0 0 0.00% 0
23.11.14 3,530 60 18,792 0 0 0.00% 0
23.11.13 3,610 80 31,914 0 0 0.00% 0
23.11.10 3,660 50 27,367 0 0 0.00% 0
23.11.09 3,700 40 18,961 0 0 0.00% 0
23.11.08 3,700 0 19,842 0 0 0.00% 0
23.11.07 3,750 50 30,245 0 0 0.00% 0
23.11.06 3,710 40 46,717 0 0 0.00% 0
23.11.03 3,620 90 124,832 0 0 0.00% 0
23.11.02 3,560 60 35,409 0 0 0.00% 0
23.11.01 3,580 20 20,460 0 0 0.00% 0
23.10.31 3,625 45 28,704 0 0 0.00% 0
23.10.30 3,530 95 36,588 0 0 0.00% 0
23.10.27 3,575 45 9,842 0 0 0.00% 0
23.10.26 3,640 65 53,601 0 0 0.00% 0
23.10.25 3,590 50 34,575 0 0 0.00% 0
23.10.24 3,515 75 58,814 0 0 0.00% 0
23.10.23 3,510 5 31,393 0 0 0.00% 0
23.10.20 3,545 35 27,182 0 0 0.00% 0
23.10.19 3,670 125 55,242 0 0 0.00% 0
23.10.18 3,685 15 11,334 0 0 0.00% 0
23.10.17 3,670 15 18,893 0 0 0.00% 0
23.10.16 3,750 80 20,097 0 0 0.00% 0
23.10.13 3,775 25 24,404 0 0 0.00% 0
23.10.12 3,700 75 23,931 0 0 0.00% 0
23.10.11 3,635 65 16,804 0 0 0.00% 0
23.10.10 3,660 25 46,891 0 0 0.00% 0
23.10.06 3,600 60 26,959 0 0 0.00% 0
23.10.05 3,650 50 48,522 0 0 0.00% 0
23.10.04 3,800 150 103,151 0 0 0.00% 0
23.09.27 3,740 60 54,364 0 0 0.00% 0
23.09.26 3,910 170 127,275 0 0 0.00% 0
23.09.25 3,920 10 29,416 0 0 0.00% 0
23.09.22 3,935 15 38,531 0 0 0.00% 0
23.09.21 4,030 95 74,814 0 0 0.00% 0
23.09.20 4,025 5 41,515 0 0 0.00% 0
23.09.19 4,045 20 55,256 0 0 0.00% 0
23.09.18 4,070 25 43,959 0 0 0.00% 0
23.09.15 4,025 45 32,479 0 0 0.00% 0
23.09.14 3,985 40 65,810 0 0 0.00% 0
23.09.13 3,995 10 97,950 0 0 0.00% 0
23.09.12 4,165 170 167,422 0 0 0.00% 0
23.09.11 4,340 175 135,717 0 0 0.00% 0
23.09.08 4,265 75 126,134 0 0 0.00% 0
23.09.07 4,285 20 54,582 0 0 0.00% 0
23.09.06 4,295 10 49,428 0 0 0.00% 0
23.09.05 4,310 15 57,123 0 0 0.00% 0
23.09.04 4,385 75 111,880 0 0 0.00% 0
23.09.01 4,525 140 231,997 0 0 0.00% 0
23.08.31 4,560 35 181,256 0 0 0.00% 0
23.08.30 4,790 230 442,102 0 0 0.00% 0
23.08.29 4,485 305 415,147 0 0 0.00% 0
23.08.28 4,570 85 407,573 0 0 0.00% 0
23.08.25 4,790 220 837,899 0 0 0.00% 0
23.08.24 4,930 140 2,144,896 0 0 0.00% 0
23.08.23 4,650 280 7,222,464 0 0 0.00% 0
23.08.22 4,185 465 6,234,941 0 0 0.00% 0
23.08.21 4,080 105 37,004 0 0 0.00% 0
23.08.18 4,025 55 24,133 0 0 0.00% 0
23.08.17 4,075 50 62,585 0 0 0.00% 0
23.08.16 4,190 115 96,618 0 0 0.00% 0
23.08.14 4,315 125 40,305 0 0 0.00% 0
23.08.11 4,305 10 26,524 0 0 0.00% 0
23.08.10 4,300 5 35,202 0 0 0.00% 0
23.08.09 4,275 25 40,640 0 0 0.00% 0
23.08.08 4,290 15 38,244 0 0 0.00% 0
23.08.07 4,245 45 45,521 0 0 0.00% 0
23.08.04 4,210 35 35,604 0 0 0.00% 0
23.08.03 4,290 80 39,038 0 0 0.00% 0
23.08.02 4,330 40 37,729 0 0 0.00% 0
23.08.01 4,310 20 25,448 0 0 0.00% 0
23.07.31 4,270 40 24,822 0 0 0.00% 0
23.07.28 4,110 160 65,077 0 0 0.00% 0
23.07.27 4,015 95 79,500 0 0 0.00% 0
23.07.26 4,190 195 107,203 0 0 0.00% 0
23.07.25 4,350 160 85,036 0 0 0.00% 0
23.07.24 4,640 290 81,941 0 0 0.00% 0
23.07.21 4,675 35 13,777 0 0 0.00% 0
23.07.20 4,705 30 11,378 0 0 0.00% 0
23.07.19 4,710 5 16,628 0 0 0.00% 0
23.07.18 4,675 35 34,938 0 0 0.00% 0
23.07.17 4,690 15 19,722 0 0 0.00% 0
23.07.14 4,735 45 29,517 0 0 0.00% 0
23.07.13 4,720 15 14,337 0 0 0.00% 0
23.07.12 4,720 0 12,986 0 0 0.00% 0
23.07.11 4,670 50 17,578 0 0 0.00% 0
23.07.10 4,670 0 27,243 0 0 0.00% 0
23.07.07 4,665 5 23,747 0 0 0.00% 0
23.07.06 4,910 245 81,729 0 0 0.00% 0
23.07.05 5,060 150 73,160 0 0 0.00% 0
23.07.04 5,000 60 91,149 0 0 0.00% 0
23.07.03 4,970 30 29,378 0 0 0.00% 0
23.06.30 4,930 40 34,915 0 0 0.00% 0
23.06.29 5,040 110 87,113 0 0 0.00% 0
23.06.28 5,000 40 52,634 0 0 0.00% 0
23.06.27 5,140 140 153,746 0 0 0.00% 0
23.06.26 5,230 90 133,248 0 0 0.00% 0
23.06.23 5,280 50 101,406 0 0 0.00% 0
23.06.22 5,430 150 79,878 0 0 0.00% 0
23.06.21 5,530 100 191,882 0 0 0.00% 0
23.06.20 5,590 60 171,020 0 0 0.00% 0
23.06.19 5,650 60 101,149 0 0 0.00% 0
23.06.16 5,720 70 149,009 0 0 0.00% 0
23.06.15 5,850 130 251,548 0 0 0.00% 0
23.06.14 5,800 50 792,093 0 0 0.00% 0
23.06.13 5,800 0 566,853 0 0 0.00% 0
23.06.12 5,750 50 281,949 0 0 0.00% 0
23.06.09 5,790 40 184,452 0 0 0.00% 0
23.06.08 5,850 60 256,774 0 0 0.00% 0
23.06.07 5,500 350 2,351,851 0 0 0.00% 0
23.06.05 5,460 40 38,286 0 0 0.00% 0
23.06.02 5,510 50 35,074 0 0 0.00% 0
23.06.01 5,490 20 33,674 0 0 0.00% 0
23.05.31 5,490 0 155,139 0 0 0.00% 0
23.05.30 5,460 30 65,918 0 0 0.00% 0
23.05.26 5,530 70 88,321 0 0 0.00% 0
23.05.25 5,670 140 145,173 0 0 0.00% 0
23.05.24 5,740 70 1,403,408 0 0 0.00% 0
23.05.23 5,750 10 104,737 0 0 0.00% 0
23.05.22 5,610 140 229,660 0 0 0.00% 0
23.05.19 5,380 230 266,350 0 0 0.00% 0
23.05.18 5,420 40 35,846 0 0 0.00% 0
23.05.17 5,380 40 66,258 0 0 0.00% 0
23.05.16 5,380 0 64,721 0 0 0.00% 0
23.05.15 5,590 210 121,290 0 0 0.00% 0
23.05.12 5,590 0 104,797 0 0 0.00% 0
23.05.11 5,490 100 183,864 0 0 0.00% 0
23.05.10 5,500 10 70,121 0 0 0.00% 0
23.05.09 5,510 10 110,170 0 0 0.00% 0
23.05.08 5,450 60 548,916 0 0 0.00% 0
23.05.04 5,340 110 45,091 0 0 0.00% 0
23.05.03 5,350 10 38,362 0 0 0.00% 0
23.05.02 5,350 0 62,220 0 0 0.00% 0
23.04.28 5,400 50 68,530 0 0 0.00% 0
23.04.27 5,400 0 63,205 0 0 0.00% 0
23.04.26 5,330 70 80,792 0 0 0.00% 0
23.04.25 5,380 50 123,971 0 0 0.00% 0
23.04.24 5,390 10 120,329 0 0 0.00% 0
23.04.21 5,430 40 198,406 0 0 0.00% 0
23.04.20 5,290 80 183,193 0 0 0.00% 0
23.04.19 5,250 40 65,804 0 0 0.00% 0
23.04.18 5,240 10 48,527 0 0 0.00% 0
23.04.17 5,250 10 27,423 0 0 0.00% 0
23.04.14 5,230 10 25,392 0 0 0.00% 0
23.04.13 5,220 10 32,926 0 0 0.00% 0
23.04.12 5,230 10 51,902 0 0 0.00% 0
23.04.11 5,200 30 33,722 0 0 0.00% 0
23.04.10 5,280 80 59,529 0 0 0.00% 0
23.04.07 5,330 50 38,183 0 0 0.00% 0
23.04.06 5,480 150 99,293 0 0 0.00% 0
23.04.05 5,470 10 43,169 0 0 0.00% 0
23.04.04 5,490 20 33,744 0 0 0.00% 0
23.04.03 5,430 60 36,717 0 0 0.00% 0
23.03.31 5,430 0 81,366 0 0 0.00% 0
23.03.30 5,290 140 92,209 0 0 0.00% 0
23.03.29 5,300 10 34,798 0 0 0.00% 0
23.03.28 5,200 100 51,826 0 0 0.00% 0
23.03.27 5,110 90 39,571 0 0 0.00% 0
23.03.24 5,050 60 31,509 0 0 0.00% 0
23.03.23 5,190 140 57,988 0 0 0.00% 0
23.03.22 5,290 100 45,425 0 0 0.00% 0
23.03.21 5,320 30 21,131 0 0 0.00% 0
23.03.20 5,350 30 47,483 0 0 0.00% 0
23.03.17 5,220 130 35,313 0 0 0.00% 0
23.03.16 5,280 60 41,149 0 0 0.00% 0
23.03.15 5,100 180 48,839 0 0 0.00% 0
23.03.14 5,370 270 45,378 0 0 0.00% 0
23.03.13 5,320 50 60,450 0 0 0.00% 0
23.03.10 5,470 150 60,783 0 0 0.00% 0
23.03.09 5,550 80 70,405 0 0 0.00% 0
23.03.08 5,620 70 41,533 0 0 0.00% 0
23.03.07 5,540 80 38,803 0 0 0.00% 0
23.03.06 5,680 140 53,208 0 0 0.00% 0
23.03.03 5,640 40 181,158 0 0 0.00% 0
23.03.02 5,500 140 58,709 0 0 0.00% 0
23.02.28 5,500 0 55,240 0 0 0.00% 0
23.02.27 5,590 90 59,325 0 0 0.00% 0
23.02.24 5,640 50 73,859 0 0 0.00% 0
23.02.23 5,500 140 136,283 0 0 0.00% 0
23.02.22 5,700 200 118,426 0 0 0.00% 0
23.02.21 5,690 10 62,050 0 0 0.00% 0
23.02.20 5,610 80 67,738 0 0 0.00% 0
23.02.17 5,620 10 103,311 0 0 0.00% 0
23.02.16 5,820 200 331,822 0 0 0.00% 0
23.02.15 5,760 60 371,798 0 0 0.00% 0
23.02.14 5,820 60 116,230 0 0 0.00% 0
23.02.13 5,760 60 492,393 0 0 0.00% 0
23.02.10 5,450 310 439,221 0 0 0.00% 0
23.02.09 5,470 20 61,836 0 0 0.00% 0
23.02.08 5,520 50 80,925 0 0 0.00% 0
23.02.06 5,410 10 448,854 0 0 0.00% 0
23.02.03 5,470 60 144,452 0 0 0.00% 0
23.02.02 5,500 30 159,989 0 0 0.00% 0
23.02.01 5,360 140 711,024 0 0 0.00% 0
23.01.31 5,340 20 145,629 0 0 0.00% 0
23.01.30 5,310 30 155,067 0 0 0.00% 0
23.01.27 5,190 120 325,400 0 0 0.00% 0
23.01.25 5,050 40 149,421 0 0 0.00% 0
23.01.20 5,050 40 78,731 0 0 0.00% 0
23.01.19 5,010 50 127,987 0 0 0.00% 0
23.01.18 5,060 10 113,873 0 0 0.00% 0
23.01.17 5,050 20 172,564 0 0 0.00% 0
23.01.16 5,070 40 331,905 0 0 0.00% 0
23.01.13 5,030 20 3,203,475 0 0 0.00% 0
23.01.12 5,050 260 7,193,556 0 0 0.00% 0
23.01.11 4,790 10 45,625 0 0 0.00% 0
23.01.10 4,780 85 319,398 0 0 0.00% 0
23.01.09 4,695 60 45,012 0 0 0.00% 0
23.01.06 4,635 50 43,794 0 0 0.00% 0
23.01.05 4,585 40 25,977 0 0 0.00% 0
23.01.04 4,625 100 37,787 0 0 0.00% 0
23.01.03 4,525 60 66,808 0 0 0.00% 0
23.01.02 4,465 60 59,685 0 0 0.00% 0
22.12.29 4,525 105 392,510 0 0 0.00% 0
22.12.28 4,630 5 39,561 0 0 0.00% 0
22.12.27 4,625 50 367,273 0 0 0.00% 0
22.12.26 4,575 100 47,996 0 0 0.00% 0
22.12.23 4,675 65 26,339 0 0 0.00% 0
22.12.22 4,740 15 29,468 0 0 0.00% 0
22.12.21 4,725 65 54,830 0 0 0.00% 0
22.12.20 4,660 150 54,617 0 0 0.00% 0
22.12.19 4,810 10 24,912 0 0 0.00% 0
22.12.16 4,800 50 30,512 0 0 0.00% 0
22.12.15 4,850 40 77,950 0 0 0.00% 0
22.12.14 4,890 35 41,481 0 0 0.00% 0
22.12.13 4,855 85 54,656 0 0 0.00% 0
22.12.12 4,770 110 326,179 0 0 0.00% 0
22.12.09 4,880 60 43,986 0 0 0.00% 0
22.12.08 4,820 15 81,971 0 0 0.00% 0
22.12.07 4,835 5 18,122 0 0 0.00% 0
22.12.06 4,840 80 32,447 0 0 0.00% 0
22.12.05 4,920 60 40,627 0 0 0.00% 0
22.12.02 4,860 20 46,086 0 0 0.00% 0
22.12.01 4,840 20 31,843 0 0 0.00% 0
22.11.30 4,860 100 71,917 0 0 0.00% 0
22.11.29 4,760 40 21,397 0 0 0.00% 0
22.11.28 4,720 75 81,985 0 0 0.00% 0
22.11.25 4,795 15 17,721 0 0 0.00% 0
22.11.24 4,810 55 29,095 0 0 0.00% 0
22.11.23 4,755 25 21,130 0 0 0.00% 0
22.11.22 4,730 30 14,850 0 0 0.00% 0
22.11.21 4,760 85 28,190 0 0 0.00% 0
22.11.18 4,845 25 20,949 0 0 0.00% 0
22.11.17 4,870 40 20,950 0 0 0.00% 0
22.11.16 4,910 35 41,824 0 0 0.00% 0
22.11.15 4,945 30 39,835 0 0 0.00% 0
22.11.14 4,915 40 60,981 0 0 0.00% 0
22.11.11 4,875 35 96,185 0 0 0.00% 0
22.11.10 4,840 0 36,112 0 0 0.00% 0
22.11.09 4,840 85 83,087 0 0 0.00% 0
22.11.08 4,755 15 23,982 0 0 0.00% 0
22.11.07 4,740 105 33,655 0 0 0.00% 0
22.11.04 4,635 5 32,526 0 0 0.00% 0
22.11.03 4,630 90 41,096 0 0 0.00% 0
22.11.02 4,720 90 40,100 0 0 0.00% 0
22.11.01 4,810 120 79,839 0 0 0.00% 0
22.10.31 4,690 90 84,398 0 0 0.00% 0
22.10.28 4,600 5 42,078 0 0 0.00% 0
22.10.27 4,595 25 29,243 0 0 0.00% 0
22.10.26 4,620 10 31,664 0 0 0.00% 0
22.10.25 4,630 5 32,403 0 0 0.00% 0
22.10.24 4,625 75 25,081 0 0 0.00% 0
22.10.21 4,550 70 30,879 0 0 0.00% 0
22.10.20 4,620 115 31,838 0 0 0.00% 0
22.10.19 4,735 35 32,039 0 0 0.00% 0
22.10.18 4,700 80 39,526 0 0 0.00% 0
22.10.17 4,620 65 40,617 0 0 0.00% 0
22.10.14 4,555 115 46,401 0 0 0.00% 0
22.10.13 4,440 230 90,072 0 0 0.00% 0
22.10.12 4,670 0 44,227 0 0 0.00% 0
22.10.11 4,670 195 43,334 0 0 0.00% 0
22.10.07 4,865 30 46,212 0 0 0.00% 0
22.10.06 4,835 70 113,034 0 0 0.00% 0
22.10.05 4,765 45 44,497 0 0 0.00% 0
22.10.04 4,810 140 62,043 0 0 0.00% 0
22.09.30 4,670 125 79,482 0 0 0.00% 0
22.09.29 4,795 195 119,434 0 0 0.00% 0
22.09.28 4,600 160 233,938 0 0 0.00% 0
22.09.27 4,760 115 191,873 0 0 0.00% 0
22.09.26 4,875 515 216,896 0 0 0.00% 0
22.09.23 5,390 270 181,709 0 0 0.00% 0
22.09.22 5,660 150 511,008 0 0 0.00% 0
22.09.21 5,510 20 165,425 0 0 0.00% 0
22.09.20 5,490 110 167,418 0 0 0.00% 0
22.09.19 5,380 110 303,354 0 0 0.00% 0
22.09.16 5,270 160 262,000 0 0 0.00% 0
22.09.15 5,430 120 1,737,759 0 0 0.00% 0
22.09.14 5,310 60 68,068 0 0 0.00% 0
22.09.13 5,370 60 48,466 0 0 0.00% 0
22.09.08 5,310 120 64,644 0 0 0.00% 0
22.09.07 5,190 140 91,598 0 0 0.00% 0
22.09.06 5,330 40 31,134 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 01:02 더보기 >