삼성증권

(016360)    I    코스피 금융업 다이아몬드클럽 11.21 15:32
45,800 전일 46,000 고가 46,250 상한가 59,500 거래량
(주) 		123,581
200 -0.43% 시가 46,050 저가 45,700 하한가 32,100 거래대금
(백만) 		5,681
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 46,000 200 123,581 -9,180 27,603,449 30.91% 61,696,551
24.11.20 45,950 50 160,806 -24,272 27,612,629 30.92% 61,687,371
24.11.19 46,050 100 198,262 17,543 27,636,901 30.95% 61,663,099
24.11.18 44,450 1,600 289,621 -21,469 27,619,358 30.93% 61,680,642
24.11.15 44,450 0 164,220 34,055 27,640,827 30.95% 61,659,173
24.11.14 44,400 450 196,306 -4,373 27,606,772 30.91% 61,693,228
24.11.13 45,450 1,050 197,792 -36,922 27,611,145 30.92% 61,688,855
24.11.12 46,750 1,300 265,130 6,631 27,648,067 30.96% 61,651,933
24.11.11 46,450 300 157,109 -22,928 27,641,436 30.95% 61,658,564
24.11.08 46,300 150 172,581 -14,497 27,664,364 30.98% 61,635,636
24.11.07 47,000 700 187,483 27,678,861 27,678,861 31.00% 61,621,139
24.11.06 46,850 150 142,729 0 0 0.00% 0
24.11.05 45,850 1,000 218,661 0 0 0.00% 0
24.11.04 45,950 100 200,425 0 0 0.00% 0
24.11.01 45,900 50 114,930 0 0 0.00% 0
24.10.31 46,150 250 302,702 0 0 0.00% 0
24.10.30 47,150 1,000 354,572 0 0 0.00% 0
24.10.29 46,950 200 181,669 0 0 0.00% 0
24.10.28 47,150 200 189,528 0 0 0.00% 0
24.10.25 47,100 50 379,692 0 0 0.00% 0
24.10.24 47,450 350 213,547 0 0 0.00% 0
24.10.23 47,750 300 204,487 0 0 0.00% 0
24.10.22 47,250 500 257,881 0 0 0.00% 0
24.10.21 47,350 100 222,817 0 0 0.00% 0
24.10.18 46,900 450 173,945 0 0 0.00% 0
24.10.17 46,850 50 221,277 0 0 0.00% 0
24.10.16 46,650 200 337,837 0 0 0.00% 0
24.10.15 46,050 600 293,182 0 0 0.00% 0
24.10.14 45,200 850 305,437 0 0 0.00% 0
24.10.11 44,150 1,050 208,400 0 0 0.00% 0
24.10.10 44,550 400 348,490 0 0 0.00% 0
24.10.08 44,650 100 218,454 0 0 0.00% 0
24.10.07 44,650 0 187,839 0 0 0.00% 0
24.10.04 43,500 1,150 286,386 0 0 0.00% 0
24.10.02 43,550 50 194,732 0 0 0.00% 0
24.09.30 44,450 900 457,927 0 0 0.00% 0
24.09.27 44,050 400 288,090 0 0 0.00% 0
24.09.26 42,900 1,150 425,687 0 0 0.00% 0
24.09.25 45,900 3,000 1,171,986 0 0 0.00% 0
24.09.24 46,450 550 269,050 0 0 0.00% 0
24.09.23 46,650 200 147,719 0 0 0.00% 0
24.09.20 47,500 850 471,403 0 0 0.00% 0
24.09.19 47,050 450 319,544 0 0 0.00% 0
24.09.13 45,850 1,200 190,709 0 0 0.00% 0
24.09.12 45,100 750 314,083 0 0 0.00% 0
24.09.11 46,650 1,550 364,029 0 0 0.00% 0
24.09.10 46,350 300 190,931 0 0 0.00% 0
24.09.09 46,650 300 263,083 0 0 0.00% 0
24.09.06 46,600 50 264,311 0 0 0.00% 0
24.09.05 47,450 850 332,254 0 0 0.00% 0
24.09.04 47,800 350 439,466 0 0 0.00% 0
24.09.03 47,100 700 355,232 0 0 0.00% 0
24.09.02 47,250 150 193,950 0 0 0.00% 0
24.08.30 46,500 750 343,378 0 0 0.00% 0
24.08.29 46,100 400 267,305 0 0 0.00% 0
24.08.28 46,600 500 285,518 0 0 0.00% 0
24.08.27 48,250 1,650 407,527 0 0 0.00% 0
24.08.26 47,450 800 409,585 0 0 0.00% 0
24.08.23 47,500 50 200,036 0 0 0.00% 0
24.08.22 47,900 400 275,742 0 0 0.00% 0
24.08.21 47,800 100 270,678 0 0 0.00% 0
24.08.20 45,600 2,200 724,029 0 0 0.00% 0
24.08.19 45,250 350 238,794 0 0 0.00% 0
24.08.16 44,300 950 392,647 0 0 0.00% 0
24.08.14 43,700 600 359,264 0 0 0.00% 0
24.08.13 43,900 200 282,848 0 0 0.00% 0
24.08.12 43,650 250 158,426 0 0 0.00% 0
24.08.09 42,600 1,050 340,296 0 0 0.00% 0
24.08.08 41,800 800 334,495 0 0 0.00% 0
24.08.07 41,350 450 204,854 0 0 0.00% 0
24.08.06 40,300 1,050 384,739 0 0 0.00% 0
24.08.05 43,250 2,950 486,967 0 0 0.00% 0
24.08.02 45,650 2,400 386,161 0 0 0.00% 0
24.08.01 44,750 900 316,672 0 0 0.00% 0
24.07.31 44,400 350 385,172 0 0 0.00% 0
24.07.30 44,150 250 397,343 0 0 0.00% 0
24.07.29 44,450 300 403,966 0 0 0.00% 0
24.07.26 43,500 950 351,918 0 0 0.00% 0
24.07.25 44,950 1,450 377,476 0 0 0.00% 0
24.07.24 44,950 0 201,777 0 0 0.00% 0
24.07.23 44,500 450 295,753 0 0 0.00% 0
24.07.22 45,250 750 330,177 0 0 0.00% 0
24.07.19 45,100 150 445,720 0 0 0.00% 0
24.07.18 45,400 300 384,599 0 0 0.00% 0
24.07.17 45,750 350 404,147 0 0 0.00% 0
24.07.16 44,400 1,350 688,565 0 0 0.00% 0
24.07.15 44,100 300 380,285 0 0 0.00% 0
24.07.12 44,550 450 279,936 0 0 0.00% 0
24.07.11 43,200 1,350 824,262 0 0 0.00% 0
24.07.10 43,450 250 440,480 0 0 0.00% 0
24.07.09 43,100 350 776,619 0 0 0.00% 0
24.07.08 42,800 300 444,726 0 0 0.00% 0
24.07.05 42,550 250 785,775 0 0 0.00% 0
24.07.04 41,300 1,250 1,167,142 0 0 0.00% 0
24.07.03 40,200 1,100 803,791 0 0 0.00% 0
24.07.02 39,500 700 750,341 0 0 0.00% 0
24.07.01 39,800 300 290,480 0 0 0.00% 0
24.06.28 38,450 1,350 813,032 0 0 0.00% 0
24.06.27 38,250 200 399,190 0 0 0.00% 0
24.06.26 38,300 50 427,735 0 0 0.00% 0
24.06.25 37,600 700 523,968 0 0 0.00% 0
24.06.24 38,000 400 334,078 0 0 0.00% 0
24.06.21 38,150 150 457,612 0 0 0.00% 0
24.06.20 37,900 250 365,256 0 0 0.00% 0
24.06.19 37,150 750 726,257 0 0 0.00% 0
24.06.18 36,400 750 930,859 0 0 0.00% 0
24.06.17 36,100 300 561,977 0 0 0.00% 0
24.06.14 36,150 50 531,312 0 0 0.00% 0
24.06.13 36,000 150 1,154,274 0 0 0.00% 0
24.06.12 35,800 200 368,184 0 0 0.00% 0
24.06.11 36,250 450 752,070 0 0 0.00% 0
24.06.10 36,350 100 433,874 0 0 0.00% 0
24.06.07 36,300 50 897,057 0 0 0.00% 0
24.06.05 35,800 500 977,509 0 0 0.00% 0
24.06.04 36,600 800 893,811 0 0 0.00% 0
24.06.03 36,100 500 1,011,420 0 0 0.00% 0
24.05.31 36,900 800 6,113,869 0 0 0.00% 0
24.05.30 37,350 450 454,649 0 0 0.00% 0
24.05.29 37,250 100 424,106 0 0 0.00% 0
24.05.28 37,750 500 350,002 0 0 0.00% 0
24.05.27 37,500 250 280,901 0 0 0.00% 0
24.05.24 38,000 500 274,362 0 0 0.00% 0
24.05.23 38,550 550 166,368 0 0 0.00% 0
24.05.22 38,200 350 221,704 0 0 0.00% 0
24.05.21 38,350 150 197,139 0 0 0.00% 0
24.05.20 38,050 300 230,728 0 0 0.00% 0
24.05.17 38,800 750 369,703 0 0 0.00% 0
24.05.16 39,450 650 680,327 0 0 0.00% 0
24.05.14 39,000 450 231,946 0 0 0.00% 0
24.05.13 39,400 400 164,798 0 0 0.00% 0
24.05.10 37,850 1,550 484,312 0 0 0.00% 0
24.05.09 38,350 500 233,298 0 0 0.00% 0
24.05.08 38,000 350 262,633 0 0 0.00% 0
24.05.07 37,500 500 224,312 0 0 0.00% 0
24.05.03 37,500 0 86,548 0 0 0.00% 0
24.05.02 38,100 600 248,949 0 0 0.00% 0
24.04.30 38,150 50 231,487 0 0 0.00% 0
24.04.29 38,050 100 166,436 0 0 0.00% 0
24.04.26 37,350 700 237,402 0 0 0.00% 0
24.04.25 37,250 100 133,714 0 0 0.00% 0
24.04.24 37,400 150 140,599 0 0 0.00% 0
24.04.23 37,450 50 244,682 0 0 0.00% 0
24.04.22 35,900 1,550 320,313 0 0 0.00% 0
24.04.19 36,000 100 258,720 0 0 0.00% 0
24.04.18 36,000 0 323,639 0 0 0.00% 0
24.04.17 36,200 200 248,512 0 0 0.00% 0
24.04.16 36,500 300 244,189 0 0 0.00% 0
24.04.15 36,800 300 316,065 0 0 0.00% 0
24.04.12 37,450 650 267,429 0 0 0.00% 0
24.04.11 39,000 1,550 458,251 0 0 0.00% 0
24.04.09 39,150 150 128,873 0 0 0.00% 0
24.04.08 38,600 550 249,613 0 0 0.00% 0
24.04.05 39,000 400 169,257 0 0 0.00% 0
24.04.04 38,700 300 191,305 0 0 0.00% 0
24.04.03 39,150 450 232,732 0 0 0.00% 0
24.04.02 39,200 50 168,253 0 0 0.00% 0
24.04.01 40,100 900 323,136 0 0 0.00% 0
24.03.29 40,700 600 222,929 0 0 0.00% 0
24.03.28 40,600 100 246,017 0 0 0.00% 0
24.03.27 41,350 750 262,513 0 0 0.00% 0
24.03.26 41,500 150 186,062 0 0 0.00% 0
24.03.25 42,000 500 241,146 0 0 0.00% 0
24.03.22 41,550 450 365,105 0 0 0.00% 0
24.03.21 40,700 850 396,988 0 0 0.00% 0
24.03.20 40,250 450 363,453 0 0 0.00% 0
24.03.19 41,150 900 407,795 0 0 0.00% 0
24.03.18 41,050 100 290,662 0 0 0.00% 0
24.03.15 41,950 900 1,074,086 0 0 0.00% 0
24.03.14 40,850 1,100 476,949 0 0 0.00% 0
24.03.13 39,400 1,450 349,678 0 0 0.00% 0
24.03.12 39,800 400 216,439 0 0 0.00% 0
24.03.11 40,950 1,150 235,519 0 0 0.00% 0
24.03.08 40,850 100 132,244 0 0 0.00% 0
24.03.07 40,550 300 183,661 0 0 0.00% 0
24.03.06 41,050 500 289,862 0 0 0.00% 0
24.03.05 41,950 900 228,041 0 0 0.00% 0
24.03.04 41,550 400 317,031 0 0 0.00% 0
24.02.29 40,500 1,050 747,333 0 0 0.00% 0
24.02.28 39,850 650 240,575 0 0 0.00% 0
24.02.27 40,150 300 221,728 0 0 0.00% 0
24.02.26 41,800 1,650 418,816 0 0 0.00% 0
24.02.23 40,350 1,450 615,104 0 0 0.00% 0
24.02.22 41,300 950 269,478 0 0 0.00% 0
24.02.21 40,900 400 319,651 0 0 0.00% 0
24.02.20 41,700 800 461,863 0 0 0.00% 0
24.02.19 41,200 500 507,593 0 0 0.00% 0
24.02.16 38,150 3,050 761,106 0 0 0.00% 0
24.02.15 38,550 400 185,624 0 0 0.00% 0
24.02.14 39,300 750 178,766 0 0 0.00% 0
24.02.13 39,600 300 286,652 0 0 0.00% 0
24.02.08 39,550 50 243,942 0 0 0.00% 0
24.02.07 38,900 650 194,561 0 0 0.00% 0
24.02.06 39,250 350 249,502 0 0 0.00% 0
24.02.05 40,550 1,300 383,711 0 0 0.00% 0
24.02.02 39,550 1,000 710,862 0 0 0.00% 0
24.02.01 37,650 1,900 854,315 0 0 0.00% 0
24.01.31 37,250 400 205,988 0 0 0.00% 0
24.01.30 36,950 300 249,975 0 0 0.00% 0
24.01.29 36,250 700 214,495 0 0 0.00% 0
24.01.26 35,850 400 170,397 0 0 0.00% 0
24.01.25 35,750 100 112,722 0 0 0.00% 0
24.01.24 35,700 50 168,034 0 0 0.00% 0
24.01.23 35,250 450 145,548 0 0 0.00% 0
24.01.22 35,400 150 137,237 0 0 0.00% 0
24.01.19 35,550 150 210,227 0 0 0.00% 0
24.01.18 36,400 850 255,349 0 0 0.00% 0
24.01.17 36,800 400 145,593 0 0 0.00% 0
24.01.16 36,900 100 172,601 0 0 0.00% 0
24.01.15 36,400 500 107,624 0 0 0.00% 0
24.01.12 36,500 100 111,114 0 0 0.00% 0
24.01.11 36,850 350 254,541 0 0 0.00% 0
24.01.10 36,850 0 123,502 0 0 0.00% 0
24.01.09 36,550 300 180,184 0 0 0.00% 0
24.01.08 36,700 150 149,877 0 0 0.00% 0
24.01.05 37,300 600 178,788 0 0 0.00% 0
24.01.04 37,400 100 195,618 0 0 0.00% 0
24.01.03 38,100 700 349,050 0 0 0.00% 0
24.01.02 38,500 400 277,602 0 0 0.00% 0
23.12.28 38,100 400 405,600 0 0 0.00% 0
23.12.27 40,600 2,500 688,907 0 0 0.00% 0
23.12.26 40,400 200 686,085 0 0 0.00% 0
23.12.22 40,550 150 271,814 0 0 0.00% 0
23.12.21 40,750 200 243,389 0 0 0.00% 0
23.12.20 40,050 700 338,187 0 0 0.00% 0
23.12.19 40,200 150 209,549 0 0 0.00% 0
23.12.18 40,600 400 194,444 0 0 0.00% 0
23.12.15 40,100 500 265,119 0 0 0.00% 0
23.12.14 39,600 500 310,324 0 0 0.00% 0
23.12.13 39,550 50 128,557 0 0 0.00% 0
23.12.12 39,650 100 125,899 0 0 0.00% 0
23.12.11 39,550 100 122,860 0 0 0.00% 0
23.12.08 39,550 0 104,707 0 0 0.00% 0
23.12.07 39,200 350 130,342 0 0 0.00% 0
23.12.06 39,150 50 122,087 0 0 0.00% 0
23.12.05 38,900 250 154,656 0 0 0.00% 0
23.12.04 38,500 400 97,941 0 0 0.00% 0
23.12.01 39,200 700 98,869 0 0 0.00% 0
23.11.30 38,350 850 365,393 0 0 0.00% 0
23.11.29 38,700 350 136,592 0 0 0.00% 0
23.11.28 38,750 50 95,440 0 0 0.00% 0
23.11.27 38,650 100 98,492 0 0 0.00% 0
23.11.24 38,800 150 59,696 0 0 0.00% 0
23.11.23 38,700 100 91,716 0 0 0.00% 0
23.11.22 38,950 250 112,736 0 0 0.00% 0
23.11.21 38,850 100 137,088 0 0 0.00% 0
23.11.20 38,800 50 95,926 0 0 0.00% 0
23.11.17 38,950 150 56,149 0 0 0.00% 0
23.11.16 39,200 450 84,707 0 0 0.00% 0
23.11.15 38,550 650 318,770 0 0 0.00% 0
23.11.14 38,400 150 105,875 0 0 0.00% 0
23.11.13 37,900 500 136,066 0 0 0.00% 0
23.11.10 37,850 50 77,383 0 0 0.00% 0
23.11.09 37,750 100 143,872 0 0 0.00% 0
23.11.08 38,050 300 108,148 0 0 0.00% 0
23.11.07 39,000 950 289,365 0 0 0.00% 0
23.11.06 37,150 1,850 408,268 0 0 0.00% 0
23.11.03 36,700 450 118,559 0 0 0.00% 0
23.11.02 36,450 250 139,044 0 0 0.00% 0
23.11.01 35,300 1,150 185,119 0 0 0.00% 0
23.10.31 35,750 450 121,234 0 0 0.00% 0
23.10.30 35,600 150 135,701 0 0 0.00% 0
23.10.27 35,850 250 109,776 0 0 0.00% 0
23.10.26 36,600 750 129,797 0 0 0.00% 0
23.10.25 36,250 350 134,856 0 0 0.00% 0
23.10.24 35,850 400 139,875 0 0 0.00% 0
23.10.23 36,900 1,050 230,832 0 0 0.00% 0
23.10.20 37,400 500 150,208 0 0 0.00% 0
23.10.19 37,750 350 225,291 0 0 0.00% 0
23.10.18 37,700 50 611,068 0 0 0.00% 0
23.10.17 37,600 100 133,089 0 0 0.00% 0
23.10.16 37,750 150 134,141 0 0 0.00% 0
23.10.13 37,900 150 115,373 0 0 0.00% 0
23.10.12 37,350 550 219,466 0 0 0.00% 0
23.10.11 37,750 400 271,194 0 0 0.00% 0
23.10.10 36,650 1,100 344,453 0 0 0.00% 0
23.10.06 36,100 550 91,085 0 0 0.00% 0
23.10.05 35,950 150 118,998 0 0 0.00% 0
23.10.04 36,750 800 299,724 0 0 0.00% 0
23.09.27 37,000 250 137,230 0 0 0.00% 0
23.09.26 37,950 950 172,338 0 0 0.00% 0
23.09.25 37,650 300 106,989 0 0 0.00% 0
23.09.22 38,000 350 109,725 0 0 0.00% 0
23.09.21 38,500 500 176,329 0 0 0.00% 0
23.09.20 38,400 100 175,415 0 0 0.00% 0
23.09.19 38,550 150 111,594 0 0 0.00% 0
23.09.18 38,950 400 179,602 0 0 0.00% 0
23.09.15 38,100 850 481,198 0 0 0.00% 0
23.09.14 38,300 200 229,395 0 0 0.00% 0
23.09.13 37,550 750 329,227 0 0 0.00% 0
23.09.12 37,600 50 140,118 0 0 0.00% 0
23.09.11 37,350 250 151,613 0 0 0.00% 0
23.09.08 36,800 550 120,608 0 0 0.00% 0
23.09.07 36,950 150 129,518 0 0 0.00% 0
23.09.06 37,000 50 139,427 0 0 0.00% 0
23.09.05 37,400 400 77,920 0 0 0.00% 0
23.09.04 36,900 500 93,159 0 0 0.00% 0
23.09.01 37,350 450 143,421 0 0 0.00% 0
23.08.31 37,450 100 289,052 0 0 0.00% 0
23.08.30 36,950 500 237,933 0 0 0.00% 0
23.08.29 36,600 350 108,487 0 0 0.00% 0
23.08.28 36,300 300 94,913 0 0 0.00% 0
23.08.25 36,650 350 100,722 0 0 0.00% 0
23.08.24 36,650 0 145,644 0 0 0.00% 0
23.08.23 36,800 150 128,485 0 0 0.00% 0
23.08.22 36,200 600 170,097 0 0 0.00% 0
23.08.21 36,200 0 150,622 0 0 0.00% 0
23.08.18 36,350 150 173,970 0 0 0.00% 0
23.08.17 36,250 100 184,182 0 0 0.00% 0
23.08.16 36,100 150 149,828 0 0 0.00% 0
23.08.14 36,400 300 112,545 0 0 0.00% 0
23.08.11 35,850 550 151,659 0 0 0.00% 0
23.08.10 36,350 500 164,530 0 0 0.00% 0
23.08.09 36,750 400 166,172 0 0 0.00% 0
23.08.08 36,900 150 159,224 0 0 0.00% 0
23.08.07 36,500 400 235,218 0 0 0.00% 0
23.08.04 35,950 550 116,360 0 0 0.00% 0
23.08.03 36,550 600 172,790 0 0 0.00% 0
23.08.02 37,050 500 166,392 0 0 0.00% 0
23.08.01 35,900 1,150 347,660 0 0 0.00% 0
23.07.31 35,500 400 179,739 0 0 0.00% 0
23.07.28 35,800 300 126,112 0 0 0.00% 0
23.07.27 34,700 1,100 202,494 0 0 0.00% 0
23.07.26 35,400 1,000 208,888 0 0 0.00% 0
23.07.25 35,400 0 136,484 0 0 0.00% 0
23.07.24 36,250 850 225,605 0 0 0.00% 0
23.07.21 36,200 50 128,724 0 0 0.00% 0
23.07.20 36,200 0 184,115 0 0 0.00% 0
23.07.19 36,100 100 152,027 0 0 0.00% 0
23.07.18 36,700 600 168,264 0 0 0.00% 0
23.07.17 36,900 200 196,484 0 0 0.00% 0
23.07.14 35,400 1,500 492,154 0 0 0.00% 0
23.07.13 35,100 300 191,538 0 0 0.00% 0
23.07.12 35,350 250 123,871 0 0 0.00% 0
23.07.11 34,850 500 141,354 0 0 0.00% 0
23.07.10 34,800 50 112,278 0 0 0.00% 0
23.07.07 35,200 400 185,948 0 0 0.00% 0
23.07.06 35,450 250 271,764 0 0 0.00% 0
23.07.05 35,950 500 119,698 0 0 0.00% 0
23.07.04 36,200 250 87,002 0 0 0.00% 0
23.07.03 36,000 200 143,022 0 0 0.00% 0
23.06.30 35,500 500 129,903 0 0 0.00% 0
23.06.29 36,000 500 131,126 0 0 0.00% 0
23.06.28 35,750 250 126,465 0 0 0.00% 0
23.06.27 36,300 550 153,976 0 0 0.00% 0
23.06.26 35,600 700 156,082 0 0 0.00% 0
23.06.23 36,100 500 146,405 0 0 0.00% 0
23.06.22 36,250 150 101,961 0 0 0.00% 0
23.06.21 36,100 150 270,882 0 0 0.00% 0
23.06.20 36,400 300 184,798 0 0 0.00% 0
23.06.19 36,350 50 111,285 0 0 0.00% 0
23.06.16 36,600 250 309,100 0 0 0.00% 0
23.06.15 37,050 450 226,929 0 0 0.00% 0
23.06.14 37,300 250 283,972 0 0 0.00% 0
23.06.13 36,750 550 270,554 0 0 0.00% 0
23.06.12 37,100 350 161,317 0 0 0.00% 0
23.06.09 37,000 100 213,071 0 0 0.00% 0
23.06.08 37,050 50 272,643 0 0 0.00% 0
23.06.07 37,000 50 252,149 0 0 0.00% 0
23.06.05 36,600 400 159,838 0 0 0.00% 0
23.06.02 36,250 350 178,580 0 0 0.00% 0
23.06.01 36,750 500 315,188 0 0 0.00% 0
23.05.31 36,150 600 978,894 0 0 0.00% 0
23.05.30 36,000 150 267,882 0 0 0.00% 0
23.05.26 36,200 200 204,313 0 0 0.00% 0
23.05.25 36,300 100 239,970 0 0 0.00% 0
23.05.24 36,000 300 258,054 0 0 0.00% 0
23.05.23 35,750 250 252,808 0 0 0.00% 0
23.05.22 35,250 500 365,818 0 0 0.00% 0
23.05.19 35,150 100 240,108 0 0 0.00% 0
23.05.18 35,250 100 153,126 0 0 0.00% 0
23.05.17 35,200 50 204,043 0 0 0.00% 0
23.05.16 35,100 100 242,734 0 0 0.00% 0
23.05.15 34,800 300 213,968 0 0 0.00% 0
23.05.12 34,850 50 266,787 0 0 0.00% 0
23.05.11 34,800 50 283,822 0 0 0.00% 0
23.05.10 34,600 200 148,058 0 0 0.00% 0
23.05.09 35,100 500 182,104 0 0 0.00% 0
23.05.08 34,350 750 528,806 0 0 0.00% 0
23.05.04 33,900 450 322,826 0 0 0.00% 0
23.05.03 34,250 350 127,980 0 0 0.00% 0
23.05.02 33,850 400 273,171 0 0 0.00% 0
23.04.28 33,450 400 316,701 0 0 0.00% 0
23.04.27 34,000 550 536,099 0 0 0.00% 0
23.04.26 34,250 250 289,852 0 0 0.00% 0
23.04.25 34,500 250 276,225 0 0 0.00% 0
23.04.24 34,900 400 182,713 0 0 0.00% 0
23.04.21 34,900 0 258,216 0 0 0.00% 0
23.04.20 34,750 0 213,241 0 0 0.00% 0
23.04.19 34,450 300 252,194 0 0 0.00% 0
23.04.18 34,400 50 229,957 0 0 0.00% 0
23.04.17 34,100 300 381,234 0 0 0.00% 0
23.04.14 33,600 450 289,547 0 0 0.00% 0
23.04.13 32,900 700 364,225 0 0 0.00% 0
23.04.12 32,600 300 202,246 0 0 0.00% 0
23.04.11 32,000 600 256,368 0 0 0.00% 0
23.04.10 31,900 100 292,885 0 0 0.00% 0
23.04.07 31,200 700 220,235 0 0 0.00% 0
23.04.06 31,900 700 194,433 0 0 0.00% 0
23.04.05 31,650 250 235,969 0 0 0.00% 0
23.04.04 31,500 150 164,099 0 0 0.00% 0
23.04.03 31,700 200 185,199 0 0 0.00% 0
23.03.31 31,200 500 309,341 0 0 0.00% 0
23.03.30 31,250 50 212,382 0 0 0.00% 0
23.03.29 31,100 150 206,723 0 0 0.00% 0
23.03.28 30,850 250 139,552 0 0 0.00% 0
23.03.27 30,800 50 194,516 0 0 0.00% 0
23.03.24 31,000 200 128,761 0 0 0.00% 0
23.03.23 31,100 100 224,043 0 0 0.00% 0
23.03.22 31,100 0 127,704 0 0 0.00% 0
23.03.21 30,850 250 159,634 0 0 0.00% 0
23.03.20 30,950 100 165,772 0 0 0.00% 0
23.03.17 30,550 400 560,502 0 0 0.00% 0
23.03.16 30,950 400 235,259 0 0 0.00% 0
23.03.15 31,000 50 237,204 0 0 0.00% 0
23.03.14 31,850 850 313,398 0 0 0.00% 0
23.03.13 31,300 550 332,595 0 0 0.00% 0
23.03.10 31,650 350 224,525 0 0 0.00% 0
23.03.09 31,650 0 375,209 0 0 0.00% 0
23.03.08 32,200 550 258,968 0 0 0.00% 0
23.03.07 32,650 450 182,710 0 0 0.00% 0
23.03.06 32,450 200 203,610 0 0 0.00% 0
23.03.03 32,750 300 243,329 0 0 0.00% 0
23.03.02 33,500 750 298,293 0 0 0.00% 0
23.02.28 32,750 750 862,734 0 0 0.00% 0
23.02.27 32,950 200 197,116 0 0 0.00% 0
23.02.24 33,250 300 220,982 0 0 0.00% 0
23.02.23 32,650 600 191,032 0 0 0.00% 0
23.02.22 33,700 1,050 340,046 0 0 0.00% 0
23.02.21 33,450 250 205,862 0 0 0.00% 0
23.02.20 33,450 0 138,130 0 0 0.00% 0
23.02.17 33,550 100 120,480 0 0 0.00% 0
23.02.16 33,150 400 212,748 0 0 0.00% 0
23.02.15 34,200 1,050 299,513 0 0 0.00% 0
23.02.14 34,250 50 241,728 0 0 0.00% 0
23.02.13 34,350 100 280,307 0 0 0.00% 0
23.02.10 34,350 0 188,288 0 0 0.00% 0
23.02.09 34,950 600 193,539 0 0 0.00% 0
23.02.08 33,750 1,200 359,780 0 0 0.00% 0
23.02.06 34,250 650 183,777 0 0 0.00% 0
23.02.03 34,200 50 199,576 0 0 0.00% 0
23.02.02 34,150 50 353,274 0 0 0.00% 0
23.02.01 33,400 750 252,882 0 0 0.00% 0
23.01.31 34,500 1,100 543,205 0 0 0.00% 0
23.01.30 35,650 1,150 424,509 0 0 0.00% 0
23.01.27 35,450 100 251,958 0 0 0.00% 0
23.01.25 35,350 50 314,571 0 0 0.00% 0
23.01.20 35,350 200 161,232 0 0 0.00% 0
23.01.19 35,550 500 273,353 0 0 0.00% 0
23.01.18 35,050 100 238,834 0 0 0.00% 0
23.01.17 35,150 100 295,030 0 0 0.00% 0
23.01.16 35,250 600 371,945 0 0 0.00% 0
23.01.13 34,650 900 329,141 0 0 0.00% 0
23.01.12 33,750 100 214,575 0 0 0.00% 0
23.01.11 33,850 350 214,017 0 0 0.00% 0
23.01.10 34,200 300 301,281 0 0 0.00% 0
23.01.09 33,900 350 333,967 0 0 0.00% 0
23.01.06 33,550 150 302,571 0 0 0.00% 0
23.01.05 33,400 1,100 553,209 0 0 0.00% 0
23.01.04 32,300 1,150 374,400 0 0 0.00% 0
23.01.03 31,150 750 351,896 0 0 0.00% 0
23.01.02 30,400 1,050 305,400 0 0 0.00% 0
22.12.29 31,450 700 278,209 0 0 0.00% 0
22.12.28 32,150 2,800 791,443 0 0 0.00% 0
22.12.27 34,950 300 610,236 0 0 0.00% 0
22.12.26 35,250 0 314,901 0 0 0.00% 0
22.12.23 35,250 0 264,285 0 0 0.00% 0
22.12.22 35,250 450 279,153 0 0 0.00% 0
22.12.21 34,800 250 145,544 0 0 0.00% 0
22.12.20 34,550 200 179,243 0 0 0.00% 0
22.12.19 34,350 50 169,782 0 0 0.00% 0
22.12.16 34,300 500 212,086 0 0 0.00% 0
22.12.15 34,800 450 124,952 0 0 0.00% 0
22.12.14 35,250 350 200,341 0 0 0.00% 0
22.12.13 34,900 100 278,727 0 0 0.00% 0
22.12.12 35,000 0 134,854 0 0 0.00% 0
22.12.09 35,000 350 221,682 0 0 0.00% 0
22.12.08 34,650 250 326,053 0 0 0.00% 0
22.12.07 34,900 200 177,997 0 0 0.00% 0
22.12.06 35,100 100 199,593 0 0 0.00% 0
22.12.05 35,200 350 163,650 0 0 0.00% 0
22.12.02 35,550 200 247,348 0 0 0.00% 0
22.12.01 35,750 550 244,448 0 0 0.00% 0
22.11.30 35,200 50 379,665 0 0 0.00% 0
22.11.29 35,150 550 145,216 0 0 0.00% 0
22.11.28 34,600 650 258,885 0 0 0.00% 0
22.11.25 35,250 50 174,705 0 0 0.00% 0
22.11.24 35,200 950 292,149 0 0 0.00% 0
22.11.23 34,250 450 161,217 0 0 0.00% 0
22.11.22 33,800 200 108,590 0 0 0.00% 0
22.11.21 33,600 650 307,860 0 0 0.00% 0
22.11.18 34,250 50 153,532 0 0 0.00% 0
22.11.17 34,300 450 165,690 0 0 0.00% 0
22.11.16 34,750 250 241,517 0 0 0.00% 0
22.11.15 35,000 50 216,618 0 0 0.00% 0
22.11.14 34,950 0 322,314 0 0 0.00% 0
22.11.11 34,950 1,500 518,932 0 0 0.00% 0
22.11.10 33,450 200 231,462 0 0 0.00% 0
22.11.09 33,650 100 295,850 0 0 0.00% 0
22.11.08 33,550 850 369,256 0 0 0.00% 0
22.11.07 32,700 750 239,653 0 0 0.00% 0
22.11.04 31,950 400 173,589 0 0 0.00% 0
22.11.03 31,550 650 213,076 0 0 0.00% 0
22.11.02 32,200 100 159,016 0 0 0.00% 0
22.11.01 32,100 350 144,732 0 0 0.00% 0
22.10.31 31,750 250 276,085 0 0 0.00% 0
22.10.28 32,000 150 362,420 0 0 0.00% 0
22.10.27 31,850 1,350 482,336 0 0 0.00% 0
22.10.26 30,500 0 288,832 0 0 0.00% 0
22.10.25 30,500 650 377,616 0 0 0.00% 0
22.10.24 31,150 850 673,004 0 0 0.00% 0
22.10.21 30,300 300 345,990 0 0 0.00% 0
22.10.20 30,600 1,300 843,551 0 0 0.00% 0
22.10.19 31,900 50 223,247 0 0 0.00% 0
22.10.18 31,950 550 203,251 0 0 0.00% 0
22.10.17 31,400 300 165,973 0 0 0.00% 0
22.10.14 31,700 700 224,050 0 0 0.00% 0
22.10.13 31,000 300 220,642 0 0 0.00% 0
22.10.12 31,300 250 222,730 0 0 0.00% 0
22.10.11 31,050 700 285,219 0 0 0.00% 0
22.10.07 31,750 200 198,783 0 0 0.00% 0
22.10.06 31,550 300 209,434 0 0 0.00% 0
22.10.05 31,250 300 279,209 0 0 0.00% 0
22.10.04 30,950 200 304,751 0 0 0.00% 0
22.09.30 30,750 400 304,468 0 0 0.00% 0
22.09.29 31,150 150 262,249 0 0 0.00% 0
22.09.28 31,300 300 271,511 0 0 0.00% 0
22.09.27 31,600 250 241,060 0 0 0.00% 0
22.09.26 31,350 1,500 467,558 0 0 0.00% 0
22.09.23 32,850 400 181,724 0 0 0.00% 0
22.09.22 33,250 450 211,113 0 0 0.00% 0
22.09.21 33,700 350 117,414 0 0 0.00% 0
22.09.20 34,050 400 153,441 0 0 0.00% 0
22.09.19 33,650 250 206,250 0 0 0.00% 0
22.09.16 33,400 150 195,506 0 0 0.00% 0
22.09.15 33,250 200 116,339 0 0 0.00% 0
22.09.14 33,450 600 204,771 0 0 0.00% 0
22.09.13 34,050 1,300 296,162 0 0 0.00% 0
22.09.08 32,750 150 300,380 0 0 0.00% 0
22.09.07 32,900 900 231,598 0 0 0.00% 0
22.09.06 33,800 150 92,304 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 08:35 더보기 >