삼성에스디에스

(018260)    I    코스피 서비스업 11.21 15:32
146,000 전일 147,500 고가 148,700 상한가 189,800 거래량
(주)
99,067
1,500 -1.02% 시가 148,200 저가 146,000 하한가 102,200 거래대금
(백만)
14,566
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 147,500 1,500 99,067 -2,711 14,726,928 19.03% 62,650,872
24.11.20 148,300 800 116,427 -37,977 14,729,639 19.04% 62,648,161
24.11.19 148,300 0 192,552 45,966 14,767,616 19.09% 62,610,184
24.11.18 139,600 8,700 532,881 -58,022 14,721,650 19.03% 62,656,150
24.11.15 139,400 200 206,276 -7,010 14,779,672 19.10% 62,598,128
24.11.14 136,000 4,800 187,384 15,662 14,786,682 19.11% 62,591,118
24.11.13 137,300 1,300 105,678 32,926 14,771,020 19.09% 62,606,780
24.11.12 134,300 3,000 160,325 9,070 14,738,094 19.05% 62,639,706
24.11.11 135,700 1,400 66,573 -9,557 14,729,024 19.04% 62,648,776
24.11.08 135,600 100 101,770 -12,803 14,738,581 19.05% 62,639,219
24.11.07 136,200 600 142,875 14,751,384 14,751,384 19.06% 62,626,416
24.11.06 136,500 300 192,931 0 0 0.00% 0
24.11.05 141,000 4,500 231,908 0 0 0.00% 0
24.11.04 142,600 1,600 143,371 0 0 0.00% 0
24.11.01 143,100 500 103,387 0 0 0.00% 0
24.10.31 152,000 8,900 306,609 0 0 0.00% 0
24.10.30 148,600 3,400 287,785 0 0 0.00% 0
24.10.29 146,500 2,100 96,186 0 0 0.00% 0
24.10.28 141,900 4,600 116,125 0 0 0.00% 0
24.10.25 145,200 3,300 82,671 0 0 0.00% 0
24.10.24 145,300 100 58,652 0 0 0.00% 0
24.10.23 146,300 1,000 110,697 0 0 0.00% 0
24.10.22 148,400 2,100 94,736 0 0 0.00% 0
24.10.21 146,900 1,500 91,930 0 0 0.00% 0
24.10.18 150,600 3,700 79,737 0 0 0.00% 0
24.10.17 149,500 1,100 80,370 0 0 0.00% 0
24.10.16 149,500 0 134,743 0 0 0.00% 0
24.10.15 149,400 100 137,765 0 0 0.00% 0
24.10.14 146,100 3,300 115,092 0 0 0.00% 0
24.10.11 144,600 1,500 87,329 0 0 0.00% 0
24.10.10 148,200 3,600 185,829 0 0 0.00% 0
24.10.08 149,100 900 117,758 0 0 0.00% 0
24.10.07 150,700 1,600 120,136 0 0 0.00% 0
24.10.04 150,900 200 85,244 0 0 0.00% 0
24.10.02 154,700 3,800 137,334 0 0 0.00% 0
24.09.30 153,900 800 195,291 0 0 0.00% 0
24.09.27 155,400 1,500 94,887 0 0 0.00% 0
24.09.26 153,400 2,000 108,677 0 0 0.00% 0
24.09.25 154,000 600 143,317 0 0 0.00% 0
24.09.24 157,200 3,200 201,630 0 0 0.00% 0
24.09.23 158,000 800 113,053 0 0 0.00% 0
24.09.20 161,900 3,900 170,663 0 0 0.00% 0
24.09.19 164,800 2,900 261,169 0 0 0.00% 0
24.09.13 160,400 4,400 210,438 0 0 0.00% 0
24.09.12 156,900 3,500 151,887 0 0 0.00% 0
24.09.11 158,500 1,600 152,236 0 0 0.00% 0
24.09.10 155,000 3,500 240,333 0 0 0.00% 0
24.09.09 151,500 3,500 113,601 0 0 0.00% 0
24.09.06 158,300 6,800 142,323 0 0 0.00% 0
24.09.05 157,400 900 161,941 0 0 0.00% 0
24.09.04 155,600 1,800 287,039 0 0 0.00% 0
24.09.03 152,600 3,000 152,402 0 0 0.00% 0
24.09.02 150,700 1,900 84,673 0 0 0.00% 0
24.08.30 150,400 300 143,770 0 0 0.00% 0
24.08.29 149,500 900 101,224 0 0 0.00% 0
24.08.28 152,400 2,900 89,387 0 0 0.00% 0
24.08.27 152,000 400 145,311 0 0 0.00% 0
24.08.26 148,900 3,100 101,036 0 0 0.00% 0
24.08.23 150,400 1,500 79,214 0 0 0.00% 0
24.08.22 146,300 4,100 188,802 0 0 0.00% 0
24.08.21 142,100 4,200 129,483 0 0 0.00% 0
24.08.20 141,800 300 77,352 0 0 0.00% 0
24.08.19 142,700 900 70,140 0 0 0.00% 0
24.08.16 142,600 100 84,950 0 0 0.00% 0
24.08.14 143,000 400 62,052 0 0 0.00% 0
24.08.13 141,700 1,300 74,672 0 0 0.00% 0
24.08.12 140,900 800 79,981 0 0 0.00% 0
24.08.09 142,900 2,000 115,481 0 0 0.00% 0
24.08.08 143,800 900 124,820 0 0 0.00% 0
24.08.07 139,500 4,300 137,109 0 0 0.00% 0
24.08.06 135,100 4,400 203,566 0 0 0.00% 0
24.08.05 143,500 8,400 250,397 0 0 0.00% 0
24.08.02 146,800 3,300 95,203 0 0 0.00% 0
24.08.01 147,600 800 117,791 0 0 0.00% 0
24.07.31 146,600 1,000 120,525 0 0 0.00% 0
24.07.30 153,300 6,700 163,288 0 0 0.00% 0
24.07.29 153,200 100 60,776 0 0 0.00% 0
24.07.26 151,400 1,800 112,971 0 0 0.00% 0
24.07.25 150,900 500 88,540 0 0 0.00% 0
24.07.24 151,000 100 62,336 0 0 0.00% 0
24.07.23 153,600 2,600 117,220 0 0 0.00% 0
24.07.22 155,700 2,100 112,910 0 0 0.00% 0
24.07.19 155,100 600 77,394 0 0 0.00% 0
24.07.18 156,100 1,000 96,033 0 0 0.00% 0
24.07.17 157,100 1,000 55,021 0 0 0.00% 0
24.07.16 156,300 800 58,025 0 0 0.00% 0
24.07.15 157,800 1,500 56,491 0 0 0.00% 0
24.07.12 160,200 2,400 103,275 0 0 0.00% 0
24.07.11 160,300 100 136,259 0 0 0.00% 0
24.07.10 157,900 2,400 106,346 0 0 0.00% 0
24.07.09 158,100 200 65,043 0 0 0.00% 0
24.07.08 162,400 4,300 84,522 0 0 0.00% 0
24.07.05 157,800 4,600 248,833 0 0 0.00% 0
24.07.04 154,000 3,800 204,124 0 0 0.00% 0
24.07.03 153,500 500 115,379 0 0 0.00% 0
24.07.02 152,900 600 92,772 0 0 0.00% 0
24.07.01 148,500 4,400 199,220 0 0 0.00% 0
24.06.28 143,500 5,000 174,426 0 0 0.00% 0
24.06.27 145,300 1,800 137,896 0 0 0.00% 0
24.06.26 146,200 900 90,246 0 0 0.00% 0
24.06.25 150,800 4,600 186,144 0 0 0.00% 0
24.06.24 151,800 1,000 63,945 0 0 0.00% 0
24.06.21 152,000 200 89,329 0 0 0.00% 0
24.06.20 151,300 700 100,434 0 0 0.00% 0
24.06.19 149,300 2,000 90,548 0 0 0.00% 0
24.06.18 150,300 1,000 108,666 0 0 0.00% 0
24.06.17 150,800 500 98,591 0 0 0.00% 0
24.06.14 150,300 500 118,944 0 0 0.00% 0
24.06.13 154,800 4,500 321,401 0 0 0.00% 0
24.06.12 155,600 800 73,322 0 0 0.00% 0
24.06.11 154,600 1,000 92,801 0 0 0.00% 0
24.06.10 162,000 7,400 134,482 0 0 0.00% 0
24.06.07 157,900 4,100 122,863 0 0 0.00% 0
24.06.05 158,200 300 88,947 0 0 0.00% 0
24.06.04 158,800 600 81,270 0 0 0.00% 0
24.06.03 153,200 5,600 223,725 0 0 0.00% 0
24.05.31 154,700 1,500 543,635 0 0 0.00% 0
24.05.30 159,000 4,300 155,416 0 0 0.00% 0
24.05.29 160,500 1,500 98,322 0 0 0.00% 0
24.05.28 166,700 6,200 155,755 0 0 0.00% 0
24.05.27 168,000 1,300 97,837 0 0 0.00% 0
24.05.24 167,700 300 169,987 0 0 0.00% 0
24.05.23 165,500 2,200 227,458 0 0 0.00% 0
24.05.22 166,100 600 109,769 0 0 0.00% 0
24.05.21 158,200 7,900 303,823 0 0 0.00% 0
24.05.20 158,500 300 79,275 0 0 0.00% 0
24.05.17 161,700 3,200 91,884 0 0 0.00% 0
24.05.16 161,600 100 145,870 0 0 0.00% 0
24.05.14 156,000 5,600 231,320 0 0 0.00% 0
24.05.13 156,700 700 43,008 0 0 0.00% 0
24.05.10 155,300 1,400 63,403 0 0 0.00% 0
24.05.09 159,100 3,800 149,251 0 0 0.00% 0
24.05.08 160,100 1,000 87,871 0 0 0.00% 0
24.05.07 158,800 1,300 109,514 0 0 0.00% 0
24.05.03 158,400 400 65,204 0 0 0.00% 0
24.05.02 160,100 1,700 76,909 0 0 0.00% 0
24.04.30 158,900 1,200 183,189 0 0 0.00% 0
24.04.29 158,600 300 93,695 0 0 0.00% 0
24.04.26 150,200 8,400 194,991 0 0 0.00% 0
24.04.25 151,500 1,300 91,571 0 0 0.00% 0
24.04.24 152,000 500 81,904 0 0 0.00% 0
24.04.23 150,900 1,100 110,008 0 0 0.00% 0
24.04.22 147,400 3,500 107,680 0 0 0.00% 0
24.04.19 149,600 2,200 150,480 0 0 0.00% 0
24.04.18 145,400 4,200 141,391 0 0 0.00% 0
24.04.17 147,300 1,900 94,693 0 0 0.00% 0
24.04.16 147,900 600 93,768 0 0 0.00% 0
24.04.15 151,400 3,500 90,895 0 0 0.00% 0
24.04.12 151,100 300 99,512 0 0 0.00% 0
24.04.11 154,700 3,600 194,432 0 0 0.00% 0
24.04.09 155,100 400 84,332 0 0 0.00% 0
24.04.08 155,500 400 82,481 0 0 0.00% 0
24.04.05 157,200 1,700 99,433 0 0 0.00% 0
24.04.04 155,600 1,600 61,327 0 0 0.00% 0
24.04.03 160,400 4,800 161,457 0 0 0.00% 0
24.04.02 165,400 5,000 133,040 0 0 0.00% 0
24.04.01 163,500 1,900 171,498 0 0 0.00% 0
24.03.29 163,600 100 126,705 0 0 0.00% 0
24.03.28 159,900 3,700 197,068 0 0 0.00% 0
24.03.27 159,200 700 81,032 0 0 0.00% 0
24.03.26 155,400 3,800 151,254 0 0 0.00% 0
24.03.25 158,100 2,700 116,451 0 0 0.00% 0
24.03.22 158,200 100 95,230 0 0 0.00% 0
24.03.21 158,500 300 200,490 0 0 0.00% 0
24.03.20 158,000 500 128,411 0 0 0.00% 0
24.03.19 157,000 1,000 129,858 0 0 0.00% 0
24.03.18 157,700 700 73,914 0 0 0.00% 0
24.03.15 157,300 400 172,917 0 0 0.00% 0
24.03.14 161,500 4,200 238,138 0 0 0.00% 0
24.03.13 160,600 900 122,305 0 0 0.00% 0
24.03.12 161,600 1,000 109,043 0 0 0.00% 0
24.03.11 161,700 100 72,142 0 0 0.00% 0
24.03.08 156,500 5,200 180,347 0 0 0.00% 0
24.03.07 155,800 700 87,897 0 0 0.00% 0
24.03.06 158,000 2,200 100,703 0 0 0.00% 0
24.03.05 158,500 500 76,146 0 0 0.00% 0
24.03.04 160,000 1,500 96,130 0 0 0.00% 0
24.02.29 159,800 200 140,175 0 0 0.00% 0
24.02.28 161,200 1,400 168,995 0 0 0.00% 0
24.02.27 168,000 6,800 147,616 0 0 0.00% 0
24.02.26 168,900 900 140,851 0 0 0.00% 0
24.02.23 170,100 1,200 178,622 0 0 0.00% 0
24.02.22 159,200 10,900 351,975 0 0 0.00% 0
24.02.21 158,500 700 80,183 0 0 0.00% 0
24.02.20 163,100 4,600 128,206 0 0 0.00% 0
24.02.19 157,600 5,500 222,222 0 0 0.00% 0
24.02.16 150,300 7,300 286,549 0 0 0.00% 0
24.02.15 150,500 200 81,579 0 0 0.00% 0
24.02.14 153,200 2,700 158,541 0 0 0.00% 0
24.02.13 153,000 200 106,167 0 0 0.00% 0
24.02.08 155,100 2,100 149,953 0 0 0.00% 0
24.02.07 156,600 1,500 108,824 0 0 0.00% 0
24.02.06 157,200 600 80,233 0 0 0.00% 0
24.02.05 160,200 3,000 142,714 0 0 0.00% 0
24.02.02 154,800 5,400 201,741 0 0 0.00% 0
24.02.01 152,000 2,800 297,738 0 0 0.00% 0
24.01.31 152,400 400 102,135 0 0 0.00% 0
24.01.30 153,100 700 131,875 0 0 0.00% 0
24.01.29 157,800 4,700 235,200 0 0 0.00% 0
24.01.26 157,400 400 154,092 0 0 0.00% 0
24.01.25 158,600 1,200 139,190 0 0 0.00% 0
24.01.24 163,500 4,900 260,004 0 0 0.00% 0
24.01.23 164,700 1,200 98,483 0 0 0.00% 0
24.01.22 166,600 1,900 149,129 0 0 0.00% 0
24.01.19 166,700 100 138,332 0 0 0.00% 0
24.01.18 165,100 1,600 129,009 0 0 0.00% 0
24.01.17 167,700 2,600 162,758 0 0 0.00% 0
24.01.16 171,500 3,800 159,892 0 0 0.00% 0
24.01.15 169,900 1,600 218,256 0 0 0.00% 0
24.01.12 166,000 3,900 240,562 0 0 0.00% 0
24.01.11 171,500 5,500 432,115 0 0 0.00% 0
24.01.10 168,200 3,300 150,577 0 0 0.00% 0
24.01.09 169,800 1,600 128,767 0 0 0.00% 0
24.01.08 162,100 7,700 233,905 0 0 0.00% 0
24.01.05 164,800 2,700 64,343 0 0 0.00% 0
24.01.04 163,500 1,300 96,851 0 0 0.00% 0
24.01.03 169,600 6,100 157,019 0 0 0.00% 0
24.01.02 170,000 400 93,627 0 0 0.00% 0
23.12.28 168,700 1,300 140,140 0 0 0.00% 0
23.12.27 169,900 1,200 117,680 0 0 0.00% 0
23.12.26 171,700 1,800 111,267 0 0 0.00% 0
23.12.22 167,700 4,000 146,185 0 0 0.00% 0
23.12.21 167,700 0 58,646 0 0 0.00% 0
23.12.20 166,700 1,000 102,578 0 0 0.00% 0
23.12.19 168,000 1,300 80,887 0 0 0.00% 0
23.12.18 164,800 3,200 152,136 0 0 0.00% 0
23.12.15 170,500 5,700 242,681 0 0 0.00% 0
23.12.14 172,000 1,500 282,714 0 0 0.00% 0
23.12.13 170,600 1,400 109,300 0 0 0.00% 0
23.12.12 172,000 1,400 108,589 0 0 0.00% 0
23.12.11 165,600 6,400 241,928 0 0 0.00% 0
23.12.08 163,300 2,300 124,530 0 0 0.00% 0
23.12.07 163,800 500 123,737 0 0 0.00% 0
23.12.06 165,800 2,000 120,714 0 0 0.00% 0
23.12.05 163,700 2,100 144,331 0 0 0.00% 0
23.12.04 168,500 4,800 195,106 0 0 0.00% 0
23.12.01 168,400 100 216,375 0 0 0.00% 0
23.11.30 166,200 2,200 308,606 0 0 0.00% 0
23.11.29 158,800 7,400 448,859 0 0 0.00% 0
23.11.28 158,900 100 110,070 0 0 0.00% 0
23.11.27 155,200 3,700 240,479 0 0 0.00% 0
23.11.24 147,300 7,900 354,576 0 0 0.00% 0
23.11.23 146,400 900 59,912 0 0 0.00% 0
23.11.22 145,800 600 69,581 0 0 0.00% 0
23.11.21 145,500 300 61,062 0 0 0.00% 0
23.11.20 147,600 2,100 73,273 0 0 0.00% 0
23.11.17 147,500 100 104,591 0 0 0.00% 0
23.11.16 149,800 1,700 69,707 0 0 0.00% 0
23.11.15 143,600 6,200 197,256 0 0 0.00% 0
23.11.14 144,200 600 82,533 0 0 0.00% 0
23.11.13 144,100 100 84,296 0 0 0.00% 0
23.11.10 143,700 400 67,678 0 0 0.00% 0
23.11.09 141,800 1,900 125,951 0 0 0.00% 0
23.11.08 137,200 4,600 169,433 0 0 0.00% 0
23.11.07 135,700 1,500 163,860 0 0 0.00% 0
23.11.06 137,500 1,800 277,340 0 0 0.00% 0
23.11.03 138,200 700 112,510 0 0 0.00% 0
23.11.02 138,100 100 86,196 0 0 0.00% 0
23.11.01 138,200 100 87,681 0 0 0.00% 0
23.10.31 138,900 700 109,859 0 0 0.00% 0
23.10.30 136,000 2,900 158,772 0 0 0.00% 0
23.10.27 128,800 7,200 173,582 0 0 0.00% 0
23.10.26 132,100 3,300 70,954 0 0 0.00% 0
23.10.25 131,600 500 71,204 0 0 0.00% 0
23.10.24 130,200 1,400 86,103 0 0 0.00% 0
23.10.23 132,800 2,600 84,199 0 0 0.00% 0
23.10.20 133,500 700 108,439 0 0 0.00% 0
23.10.19 137,100 3,600 65,985 0 0 0.00% 0
23.10.18 136,900 200 50,114 0 0 0.00% 0
23.10.17 135,500 1,400 120,890 0 0 0.00% 0
23.10.16 135,500 0 95,143 0 0 0.00% 0
23.10.13 138,600 3,100 98,232 0 0 0.00% 0
23.10.12 138,700 100 114,870 0 0 0.00% 0
23.10.11 137,800 900 91,973 0 0 0.00% 0
23.10.10 138,800 1,000 114,412 0 0 0.00% 0
23.10.06 137,100 1,700 85,397 0 0 0.00% 0
23.10.05 136,800 300 136,300 0 0 0.00% 0
23.10.04 135,200 1,600 169,606 0 0 0.00% 0
23.09.27 135,500 300 79,197 0 0 0.00% 0
23.09.26 136,400 900 96,368 0 0 0.00% 0
23.09.25 136,900 500 94,616 0 0 0.00% 0
23.09.22 134,100 2,800 106,234 0 0 0.00% 0
23.09.21 136,300 2,200 105,401 0 0 0.00% 0
23.09.20 135,000 1,300 89,411 0 0 0.00% 0
23.09.19 135,700 700 111,246 0 0 0.00% 0
23.09.18 140,400 4,700 206,709 0 0 0.00% 0
23.09.15 138,200 2,200 207,294 0 0 0.00% 0
23.09.14 137,400 800 141,518 0 0 0.00% 0
23.09.13 138,000 600 226,130 0 0 0.00% 0
23.09.12 144,900 6,900 323,528 0 0 0.00% 0
23.09.11 147,200 2,300 207,956 0 0 0.00% 0
23.09.08 151,500 4,300 218,190 0 0 0.00% 0
23.09.07 150,400 1,100 400,043 0 0 0.00% 0
23.09.06 144,100 6,300 444,781 0 0 0.00% 0
23.09.05 143,400 700 139,210 0 0 0.00% 0
23.09.04 143,100 300 118,739 0 0 0.00% 0
23.09.01 142,000 1,100 164,122 0 0 0.00% 0
23.08.31 142,200 200 336,217 0 0 0.00% 0
23.08.30 141,400 800 147,522 0 0 0.00% 0
23.08.29 143,400 2,000 144,819 0 0 0.00% 0
23.08.28 138,700 4,700 259,063 0 0 0.00% 0
23.08.25 141,400 2,700 101,797 0 0 0.00% 0
23.08.24 135,800 5,600 300,731 0 0 0.00% 0
23.08.23 134,700 1,100 91,395 0 0 0.00% 0
23.08.22 137,900 3,200 139,683 0 0 0.00% 0
23.08.21 136,400 1,500 146,777 0 0 0.00% 0
23.08.18 135,700 700 182,337 0 0 0.00% 0
23.08.17 135,600 100 166,463 0 0 0.00% 0
23.08.16 137,300 1,700 108,704 0 0 0.00% 0
23.08.14 135,200 2,100 156,294 0 0 0.00% 0
23.08.11 136,700 1,500 137,934 0 0 0.00% 0
23.08.10 135,700 1,000 208,585 0 0 0.00% 0
23.08.09 136,300 600 143,370 0 0 0.00% 0
23.08.08 140,700 4,400 193,711 0 0 0.00% 0
23.08.07 134,600 6,100 578,306 0 0 0.00% 0
23.08.04 127,800 6,800 241,770 0 0 0.00% 0
23.08.03 133,100 5,300 291,516 0 0 0.00% 0
23.08.02 138,100 5,000 265,051 0 0 0.00% 0
23.08.01 128,300 9,800 460,951 0 0 0.00% 0
23.07.31 122,700 5,600 203,884 0 0 0.00% 0
23.07.28 124,600 1,900 77,760 0 0 0.00% 0
23.07.27 122,400 2,200 133,809 0 0 0.00% 0
23.07.26 125,400 3,200 128,408 0 0 0.00% 0
23.07.25 127,500 2,100 102,297 0 0 0.00% 0
23.07.24 128,600 1,100 113,694 0 0 0.00% 0
23.07.21 129,500 900 95,836 0 0 0.00% 0
23.07.20 129,600 100 77,880 0 0 0.00% 0
23.07.19 132,000 2,400 156,899 0 0 0.00% 0
23.07.18 133,600 1,600 212,314 0 0 0.00% 0
23.07.17 122,500 11,100 605,529 0 0 0.00% 0
23.07.14 118,400 4,100 147,352 0 0 0.00% 0
23.07.13 118,500 100 123,291 0 0 0.00% 0
23.07.12 118,700 200 84,182 0 0 0.00% 0
23.07.11 115,300 3,400 169,636 0 0 0.00% 0
23.07.10 115,200 100 90,572 0 0 0.00% 0
23.07.07 117,900 2,700 134,359 0 0 0.00% 0
23.07.06 118,300 400 159,770 0 0 0.00% 0
23.07.05 120,400 2,100 115,423 0 0 0.00% 0
23.07.04 122,400 2,000 89,252 0 0 0.00% 0
23.07.03 122,900 500 80,239 0 0 0.00% 0
23.06.30 121,700 1,200 98,801 0 0 0.00% 0
23.06.29 122,000 300 95,160 0 0 0.00% 0
23.06.28 123,800 1,800 67,165 0 0 0.00% 0
23.06.27 123,800 0 59,071 0 0 0.00% 0
23.06.26 121,500 2,300 93,456 0 0 0.00% 0
23.06.23 123,300 1,800 92,110 0 0 0.00% 0
23.06.22 124,600 1,300 69,748 0 0 0.00% 0
23.06.21 124,200 400 96,062 0 0 0.00% 0
23.06.20 123,900 300 68,178 0 0 0.00% 0
23.06.19 124,300 400 57,422 0 0 0.00% 0
23.06.16 124,400 100 107,514 0 0 0.00% 0
23.06.15 125,000 600 89,787 0 0 0.00% 0
23.06.14 126,000 1,000 132,215 0 0 0.00% 0
23.06.13 125,900 100 80,877 0 0 0.00% 0
23.06.12 126,600 700 81,406 0 0 0.00% 0
23.06.09 126,200 400 149,758 0 0 0.00% 0
23.06.08 126,000 200 293,188 0 0 0.00% 0
23.06.07 126,100 100 136,416 0 0 0.00% 0
23.06.05 125,500 600 74,263 0 0 0.00% 0
23.06.02 124,800 700 113,434 0 0 0.00% 0
23.06.01 124,300 500 117,174 0 0 0.00% 0
23.05.31 124,900 600 776,379 0 0 0.00% 0
23.05.30 122,100 2,800 188,590 0 0 0.00% 0
23.05.26 121,900 200 92,985 0 0 0.00% 0
23.05.25 123,100 1,200 123,392 0 0 0.00% 0
23.05.24 122,800 300 74,355 0 0 0.00% 0
23.05.23 123,800 1,000 98,551 0 0 0.00% 0
23.05.22 121,900 1,900 175,786 0 0 0.00% 0
23.05.19 119,900 2,000 144,694 0 0 0.00% 0
23.05.18 118,800 1,100 112,701 0 0 0.00% 0
23.05.17 116,800 2,000 148,910 0 0 0.00% 0
23.05.16 117,200 400 67,071 0 0 0.00% 0
23.05.15 116,700 500 73,066 0 0 0.00% 0
23.05.12 117,000 300 131,067 0 0 0.00% 0
23.05.11 117,300 300 113,648 0 0 0.00% 0
23.05.10 118,600 1,300 100,734 0 0 0.00% 0
23.05.09 118,900 300 89,747 0 0 0.00% 0
23.05.08 118,500 400 99,546 0 0 0.00% 0
23.05.04 118,100 400 101,156 0 0 0.00% 0
23.05.03 119,300 1,200 67,212 0 0 0.00% 0
23.05.02 117,300 2,000 136,665 0 0 0.00% 0
23.04.28 116,300 1,000 160,317 0 0 0.00% 0
23.04.27 116,400 100 151,976 0 0 0.00% 0
23.04.26 118,300 1,900 164,397 0 0 0.00% 0
23.04.25 117,700 600 144,566 0 0 0.00% 0
23.04.24 118,400 700 81,021 0 0 0.00% 0
23.04.21 117,900 500 108,479 0 0 0.00% 0
23.04.20 118,000 300 74,565 0 0 0.00% 0
23.04.19 117,400 600 101,853 0 0 0.00% 0
23.04.18 117,900 500 99,452 0 0 0.00% 0
23.04.17 119,600 1,700 115,734 0 0 0.00% 0
23.04.14 117,900 1,300 161,547 0 0 0.00% 0
23.04.13 117,500 400 239,090 0 0 0.00% 0
23.04.12 117,000 500 162,168 0 0 0.00% 0
23.04.11 116,000 1,000 188,151 0 0 0.00% 0
23.04.10 116,100 100 131,195 0 0 0.00% 0
23.04.07 115,700 400 117,201 0 0 0.00% 0
23.04.06 117,700 2,000 177,967 0 0 0.00% 0
23.04.05 117,600 100 148,064 0 0 0.00% 0
23.04.04 117,000 600 124,241 0 0 0.00% 0
23.04.03 116,000 1,000 274,588 0 0 0.00% 0
23.03.31 117,900 1,900 696,460 0 0 0.00% 0
23.03.30 121,300 3,400 213,936 0 0 0.00% 0
23.03.29 119,400 1,900 95,018 0 0 0.00% 0
23.03.28 118,900 500 73,210 0 0 0.00% 0
23.03.27 119,900 1,000 73,148 0 0 0.00% 0
23.03.24 119,500 400 73,559 0 0 0.00% 0
23.03.23 120,000 500 81,182 0 0 0.00% 0
23.03.22 119,700 300 55,194 0 0 0.00% 0
23.03.21 118,900 800 52,013 0 0 0.00% 0
23.03.20 119,200 300 49,002 0 0 0.00% 0
23.03.17 117,300 1,900 123,012 0 0 0.00% 0
23.03.16 117,700 400 78,527 0 0 0.00% 0
23.03.15 117,000 700 80,179 0 0 0.00% 0
23.03.14 120,100 3,100 114,729 0 0 0.00% 0
23.03.13 119,800 300 106,903 0 0 0.00% 0
23.03.10 120,900 1,100 74,501 0 0 0.00% 0
23.03.09 121,700 800 150,905 0 0 0.00% 0
23.03.08 123,400 1,700 121,151 0 0 0.00% 0
23.03.07 125,400 2,000 75,593 0 0 0.00% 0
23.03.06 123,600 1,800 102,996 0 0 0.00% 0
23.03.03 124,600 1,000 94,349 0 0 0.00% 0
23.03.02 125,300 700 88,130 0 0 0.00% 0
23.02.28 124,900 400 163,754 0 0 0.00% 0
23.02.27 126,800 1,900 68,858 0 0 0.00% 0
23.02.24 127,500 700 77,265 0 0 0.00% 0
23.02.23 126,600 900 63,695 0 0 0.00% 0
23.02.22 129,300 2,700 88,684 0 0 0.00% 0
23.02.21 130,000 700 70,784 0 0 0.00% 0
23.02.20 128,500 1,500 84,748 0 0 0.00% 0
23.02.17 131,000 2,500 81,522 0 0 0.00% 0
23.02.16 126,400 4,600 192,322 0 0 0.00% 0
23.02.15 128,400 2,000 118,078 0 0 0.00% 0
23.02.14 124,000 4,400 143,165 0 0 0.00% 0
23.02.13 127,200 3,200 224,000 0 0 0.00% 0
23.02.10 131,400 4,200 163,774 0 0 0.00% 0
23.02.09 132,100 700 160,676 0 0 0.00% 0
23.02.08 124,800 7,300 281,668 0 0 0.00% 0
23.02.06 125,100 200 102,208 0 0 0.00% 0
23.02.03 124,600 500 96,629 0 0 0.00% 0
23.02.02 125,400 800 111,480 0 0 0.00% 0
23.02.01 125,000 400 90,521 0 0 0.00% 0
23.01.31 126,700 1,700 141,963 0 0 0.00% 0
23.01.30 128,500 1,800 82,132 0 0 0.00% 0
23.01.27 127,200 1,600 119,090 0 0 0.00% 0
23.01.25 122,500 4,700 119,204 0 0 0.00% 0
23.01.20 122,500 1,000 63,331 0 0 0.00% 0
23.01.19 123,500 0 56,743 0 0 0.00% 0
23.01.18 123,500 0 65,455 0 0 0.00% 0
23.01.17 123,500 500 54,264 0 0 0.00% 0
23.01.16 124,000 500 47,434 0 0 0.00% 0
23.01.13 124,500 3,000 105,245 0 0 0.00% 0
23.01.12 121,500 2,500 132,066 0 0 0.00% 0
23.01.11 124,000 500 73,882 0 0 0.00% 0
23.01.10 124,500 2,000 72,363 0 0 0.00% 0
23.01.09 126,500 2,500 75,250 0 0 0.00% 0
23.01.06 124,000 3,500 92,889 0 0 0.00% 0
23.01.05 120,500 500 67,589 0 0 0.00% 0
23.01.04 120,000 0 55,973 0 0 0.00% 0
23.01.03 120,000 500 77,372 0 0 0.00% 0
23.01.02 120,500 2,500 47,294 0 0 0.00% 0
22.12.29 123,000 2,500 62,223 0 0 0.00% 0
22.12.28 125,500 4,500 64,719 0 0 0.00% 0
22.12.27 130,000 500 68,043 0 0 0.00% 0
22.12.26 129,500 2,500 62,502 0 0 0.00% 0
22.12.23 127,000 2,000 44,671 0 0 0.00% 0
22.12.22 129,000 3,000 66,305 0 0 0.00% 0
22.12.21 126,000 2,500 57,087 0 0 0.00% 0
22.12.20 123,500 3,000 47,295 0 0 0.00% 0
22.12.19 126,500 1,500 30,989 0 0 0.00% 0
22.12.16 125,000 2,000 125,166 0 0 0.00% 0
22.12.15 127,000 3,000 52,320 0 0 0.00% 0
22.12.14 130,000 3,000 89,850 0 0 0.00% 0
22.12.13 127,000 0 41,336 0 0 0.00% 0
22.12.12 127,000 500 34,274 0 0 0.00% 0
22.12.09 127,500 1,500 80,444 0 0 0.00% 0
22.12.08 126,000 3,500 139,814 0 0 0.00% 0
22.12.07 122,500 500 42,238 0 0 0.00% 0
22.12.06 123,000 1,000 50,322 0 0 0.00% 0
22.12.05 124,000 1,000 39,930 0 0 0.00% 0
22.12.02 125,000 2,000 51,590 0 0 0.00% 0
22.12.01 127,000 500 55,536 0 0 0.00% 0
22.11.30 127,500 3,500 258,976 0 0 0.00% 0
22.11.29 124,000 1,500 36,326 0 0 0.00% 0
22.11.28 122,500 2,500 50,317 0 0 0.00% 0
22.11.25 125,000 500 64,683 0 0 0.00% 0
22.11.24 125,500 1,000 60,595 0 0 0.00% 0
22.11.23 126,500 500 60,028 0 0 0.00% 0
22.11.22 127,000 0 42,737 0 0 0.00% 0
22.11.21 127,000 500 48,042 0 0 0.00% 0
22.11.18 127,500 0 60,183 0 0 0.00% 0
22.11.17 127,500 3,000 68,664 0 0 0.00% 0
22.11.16 130,500 1,500 90,438 0 0 0.00% 0
22.11.15 129,000 1,000 69,503 0 0 0.00% 0
22.11.14 128,000 500 84,574 0 0 0.00% 0
22.11.11 128,500 1,500 106,784 0 0 0.00% 0
22.11.10 127,000 0 135,686 0 0 0.00% 0
22.11.09 127,000 0 94,617 0 0 0.00% 0
22.11.08 127,000 500 91,338 0 0 0.00% 0
22.11.07 126,500 500 53,575 0 0 0.00% 0
22.11.04 126,000 1,000 55,906 0 0 0.00% 0
22.11.03 125,000 500 93,461 0 0 0.00% 0
22.11.02 125,500 1,000 96,724 0 0 0.00% 0
22.11.01 124,500 500 72,726 0 0 0.00% 0
22.10.31 125,000 3,000 97,723 0 0 0.00% 0
22.10.28 122,000 1,000 91,641 0 0 0.00% 0
22.10.27 123,000 1,500 165,941 0 0 0.00% 0
22.10.26 121,500 1,000 89,133 0 0 0.00% 0
22.10.25 120,500 500 81,781 0 0 0.00% 0
22.10.24 120,000 0 84,197 0 0 0.00% 0
22.10.21 120,000 500 81,115 0 0 0.00% 0
22.10.20 120,500 2,000 157,474 0 0 0.00% 0
22.10.19 118,500 500 108,621 0 0 0.00% 0
22.10.18 118,000 1,000 118,853 0 0 0.00% 0
22.10.17 117,000 1,500 200,040 0 0 0.00% 0
22.10.14 115,500 2,500 84,466 0 0 0.00% 0
22.10.13 113,000 4,500 123,030 0 0 0.00% 0
22.10.12 117,500 3,000 87,684 0 0 0.00% 0
22.10.11 114,500 2,500 107,615 0 0 0.00% 0
22.10.07 117,000 1,000 117,015 0 0 0.00% 0
22.10.06 116,000 500 150,255 0 0 0.00% 0
22.10.05 116,500 0 89,015 0 0 0.00% 0
22.10.04 116,500 1,500 87,569 0 0 0.00% 0
22.09.30 115,000 2,000 204,309 0 0 0.00% 0
22.09.29 117,000 1,000 107,989 0 0 0.00% 0
22.09.28 116,000 1,000 123,534 0 0 0.00% 0
22.09.27 117,000 2,500 126,647 0 0 0.00% 0
22.09.26 114,500 3,000 99,587 0 0 0.00% 0
22.09.23 117,500 2,500 95,247 0 0 0.00% 0
22.09.22 120,000 1,000 89,740 0 0 0.00% 0
22.09.21 121,000 500 83,478 0 0 0.00% 0
22.09.20 121,500 0 100,487 0 0 0.00% 0
22.09.19 121,500 1,500 74,290 0 0 0.00% 0
22.09.16 123,000 1,000 159,278 0 0 0.00% 0
22.09.15 122,000 1,500 85,611 0 0 0.00% 0
22.09.14 123,500 3,000 89,248 0 0 0.00% 0
22.09.13 126,500 4,000 106,705 0 0 0.00% 0
22.09.08 122,500 0 115,533 0 0 0.00% 0
22.09.07 122,500 2,500 177,671 0 0 0.00% 0
22.09.06 125,000 1,000 75,107 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:53 더보기 >