삼성E&A

(028050)    I    코스피200 서비스업 다이아몬드클럽 11.21 15:32
18,260 전일 17,860 고가 18,430 상한가 23,700 거래량
(주) 		916,640
400 2.24% 시가 17,860 저가 17,740 하한가 12,790 거래대금
(백만) 		16,746
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 17,860 400 916,640 47,981 90,710,005 46.28% 105,289,995
24.11.20 17,700 160 453,261 17,481 90,662,024 46.26% 105,337,976
24.11.19 17,710 10 644,165 -39,256 90,644,543 46.25% 105,355,457
24.11.18 16,850 860 1,240,638 99,683 90,683,799 46.27% 105,316,201
24.11.15 16,530 320 915,401 91,640 90,584,116 46.22% 105,415,884
24.11.14 16,990 320 770,569 134,705 90,492,476 46.17% 105,507,524
24.11.13 17,600 610 819,124 83,545 90,357,771 46.10% 105,642,229
24.11.12 17,860 260 749,340 6,803 90,274,226 46.06% 105,725,774
24.11.11 18,360 500 605,725 -2,930 90,267,423 46.05% 105,732,577
24.11.08 18,470 110 468,650 -93,783 90,270,353 46.06% 105,729,647
24.11.07 18,740 270 911,261 90,364,136 90,364,136 46.10% 105,635,864
24.11.06 18,090 650 1,393,317 0 0 0.00% 0
24.11.05 18,000 90 668,100 0 0 0.00% 0
24.11.04 17,800 200 671,039 0 0 0.00% 0
24.11.01 17,860 60 849,528 0 0 0.00% 0
24.10.31 18,230 370 1,289,418 0 0 0.00% 0
24.10.30 18,360 130 824,185 0 0 0.00% 0
24.10.29 18,880 520 963,258 0 0 0.00% 0
24.10.28 18,420 460 762,850 0 0 0.00% 0
24.10.25 19,820 1,400 2,874,853 0 0 0.00% 0
24.10.24 20,100 280 791,451 0 0 0.00% 0
24.10.23 19,850 250 501,804 0 0 0.00% 0
24.10.22 20,100 250 1,084,708 0 0 0.00% 0
24.10.21 20,650 550 1,137,731 0 0 0.00% 0
24.10.18 20,550 100 554,899 0 0 0.00% 0
24.10.17 20,750 200 943,734 0 0 0.00% 0
24.10.16 21,700 950 1,752,595 0 0 0.00% 0
24.10.15 21,750 50 714,858 0 0 0.00% 0
24.10.14 22,250 500 624,708 0 0 0.00% 0
24.10.11 22,350 100 367,419 0 0 0.00% 0
24.10.10 22,400 50 606,349 0 0 0.00% 0
24.10.08 22,400 0 1,109,445 0 0 0.00% 0
24.10.07 22,150 250 865,549 0 0 0.00% 0
24.10.04 21,650 500 590,556 0 0 0.00% 0
24.10.02 22,000 350 1,501,014 0 0 0.00% 0
24.09.30 22,350 350 1,477,100 0 0 0.00% 0
24.09.27 24,350 2,000 3,527,763 0 0 0.00% 0
24.09.26 24,150 200 648,445 0 0 0.00% 0
24.09.25 24,400 250 784,230 0 0 0.00% 0
24.09.24 24,100 300 262,670 0 0 0.00% 0
24.09.23 23,850 250 320,997 0 0 0.00% 0
24.09.20 24,350 500 705,691 0 0 0.00% 0
24.09.19 24,150 200 691,072 0 0 0.00% 0
24.09.13 23,900 250 289,425 0 0 0.00% 0
24.09.12 23,500 400 554,460 0 0 0.00% 0
24.09.11 24,050 550 455,066 0 0 0.00% 0
24.09.10 23,500 550 453,271 0 0 0.00% 0
24.09.09 23,900 400 456,664 0 0 0.00% 0
24.09.06 24,000 100 405,091 0 0 0.00% 0
24.09.05 24,900 900 825,992 0 0 0.00% 0
24.09.04 25,850 950 616,215 0 0 0.00% 0
24.09.03 25,000 850 513,814 0 0 0.00% 0
24.09.02 25,350 350 441,392 0 0 0.00% 0
24.08.30 25,550 200 539,127 0 0 0.00% 0
24.08.29 26,200 650 436,587 0 0 0.00% 0
24.08.28 26,450 250 233,026 0 0 0.00% 0
24.08.27 26,300 150 530,423 0 0 0.00% 0
24.08.26 26,450 150 402,114 0 0 0.00% 0
24.08.23 26,700 250 345,344 0 0 0.00% 0
24.08.22 27,200 500 599,201 0 0 0.00% 0
24.08.21 27,400 200 624,696 0 0 0.00% 0
24.08.20 26,600 800 1,044,573 0 0 0.00% 0
24.08.19 26,250 350 547,225 0 0 0.00% 0
24.08.16 26,200 50 564,259 0 0 0.00% 0
24.08.14 26,400 200 773,887 0 0 0.00% 0
24.08.13 27,300 900 604,207 0 0 0.00% 0
24.08.12 27,000 300 438,443 0 0 0.00% 0
24.08.09 27,100 100 933,074 0 0 0.00% 0
24.08.08 26,350 750 1,682,116 0 0 0.00% 0
24.08.07 25,900 450 1,077,737 0 0 0.00% 0
24.08.06 24,600 1,300 1,593,955 0 0 0.00% 0
24.08.05 27,600 3,000 2,638,844 0 0 0.00% 0
24.08.02 28,400 800 1,333,656 0 0 0.00% 0
24.08.01 28,550 150 1,124,963 0 0 0.00% 0
24.07.31 28,300 250 1,010,441 0 0 0.00% 0
24.07.30 28,500 200 1,871,666 0 0 0.00% 0
24.07.29 27,900 600 2,005,048 0 0 0.00% 0
24.07.26 25,700 2,200 6,366,462 0 0 0.00% 0
24.07.25 25,050 650 1,743,283 0 0 0.00% 0
24.07.24 25,100 50 512,075 0 0 0.00% 0
24.07.23 25,200 100 682,785 0 0 0.00% 0
24.07.22 25,000 200 924,174 0 0 0.00% 0
24.07.19 25,450 450 702,378 0 0 0.00% 0
24.07.18 25,400 50 1,332,744 0 0 0.00% 0
24.07.17 23,550 1,850 3,643,943 0 0 0.00% 0
24.07.16 23,650 100 899,982 0 0 0.00% 0
24.07.15 23,450 200 634,953 0 0 0.00% 0
24.07.12 23,250 200 558,561 0 0 0.00% 0
24.07.11 23,350 100 709,754 0 0 0.00% 0
24.07.10 24,000 650 569,422 0 0 0.00% 0
24.07.09 23,800 200 469,679 0 0 0.00% 0
24.07.08 23,750 50 311,488 0 0 0.00% 0
24.07.05 23,750 0 438,635 0 0 0.00% 0
24.07.04 23,500 250 452,300 0 0 0.00% 0
24.07.03 23,800 300 328,653 0 0 0.00% 0
24.07.02 24,050 250 576,161 0 0 0.00% 0
24.07.01 24,150 100 672,271 0 0 0.00% 0
24.06.28 23,050 1,100 2,081,115 0 0 0.00% 0
24.06.27 22,600 450 943,056 0 0 0.00% 0
24.06.26 22,800 200 843,861 0 0 0.00% 0
24.06.25 22,300 500 823,606 0 0 0.00% 0
24.06.24 22,250 50 594,963 0 0 0.00% 0
24.06.21 22,350 100 450,165 0 0 0.00% 0
24.06.20 22,250 100 589,525 0 0 0.00% 0
24.06.19 21,950 300 1,104,023 0 0 0.00% 0
24.06.18 22,200 250 1,671,401 0 0 0.00% 0
24.06.17 22,950 750 1,306,139 0 0 0.00% 0
24.06.14 22,650 300 583,754 0 0 0.00% 0
24.06.13 23,000 350 1,023,961 0 0 0.00% 0
24.06.12 22,300 700 579,008 0 0 0.00% 0
24.06.11 22,900 600 1,249,386 0 0 0.00% 0
24.06.10 23,100 200 818,618 0 0 0.00% 0
24.06.07 23,250 150 832,910 0 0 0.00% 0
24.06.05 23,650 400 849,017 0 0 0.00% 0
24.06.04 23,950 300 644,951 0 0 0.00% 0
24.06.03 23,400 550 1,460,239 0 0 0.00% 0
24.05.31 23,750 350 1,520,119 0 0 0.00% 0
24.05.30 23,800 50 514,199 0 0 0.00% 0
24.05.29 24,000 200 745,101 0 0 0.00% 0
24.05.28 24,300 300 541,106 0 0 0.00% 0
24.05.27 23,750 550 634,837 0 0 0.00% 0
24.05.24 24,250 500 453,246 0 0 0.00% 0
24.05.23 23,750 500 572,935 0 0 0.00% 0
24.05.22 24,050 300 706,136 0 0 0.00% 0
24.05.21 24,150 100 686,628 0 0 0.00% 0
24.05.20 24,450 300 679,290 0 0 0.00% 0
24.05.17 24,900 450 659,512 0 0 0.00% 0
24.05.16 25,200 300 1,082,525 0 0 0.00% 0
24.05.14 25,500 300 665,586 0 0 0.00% 0
24.05.13 25,500 0 482,344 0 0 0.00% 0
24.05.10 25,550 50 533,457 0 0 0.00% 0
24.05.09 25,900 350 659,607 0 0 0.00% 0
24.05.08 25,900 0 713,180 0 0 0.00% 0
24.05.07 25,800 100 821,217 0 0 0.00% 0
24.05.03 25,900 100 500,096 0 0 0.00% 0
24.05.02 26,450 550 708,952 0 0 0.00% 0
24.04.30 26,550 100 965,020 0 0 0.00% 0
24.04.29 26,600 50 651,813 0 0 0.00% 0
24.04.26 25,850 750 1,115,656 0 0 0.00% 0
24.04.25 26,200 350 661,421 0 0 0.00% 0
24.04.24 26,200 0 552,638 0 0 0.00% 0
24.04.23 26,300 100 1,404,118 0 0 0.00% 0
24.04.22 24,750 1,550 1,405,100 0 0 0.00% 0
24.04.19 25,700 950 1,709,049 0 0 0.00% 0
24.04.18 24,800 900 1,127,621 0 0 0.00% 0
24.04.17 26,150 1,350 1,261,464 0 0 0.00% 0
24.04.16 25,800 350 1,519,221 0 0 0.00% 0
24.04.15 24,950 850 1,025,514 0 0 0.00% 0
24.04.12 25,000 50 520,316 0 0 0.00% 0
24.04.11 25,400 400 882,837 0 0 0.00% 0
24.04.09 26,100 700 752,387 0 0 0.00% 0
24.04.08 26,100 0 741,733 0 0 0.00% 0
24.04.05 26,050 50 1,161,780 0 0 0.00% 0
24.04.04 25,300 750 2,807,575 0 0 0.00% 0
24.04.03 24,650 650 4,983,447 0 0 0.00% 0
24.04.02 25,200 550 767,376 0 0 0.00% 0
24.04.01 25,000 200 520,291 0 0 0.00% 0
24.03.29 25,200 200 465,316 0 0 0.00% 0
24.03.28 24,900 300 977,810 0 0 0.00% 0
24.03.27 24,300 600 630,035 0 0 0.00% 0
24.03.26 24,200 100 891,499 0 0 0.00% 0
24.03.25 24,650 450 1,127,442 0 0 0.00% 0
24.03.22 25,500 850 1,420,643 0 0 0.00% 0
24.03.21 25,200 300 708,264 0 0 0.00% 0
24.03.20 25,150 50 606,298 0 0 0.00% 0
24.03.19 25,750 600 974,837 0 0 0.00% 0
24.03.18 25,700 50 928,276 0 0 0.00% 0
24.03.15 26,150 450 3,444,505 0 0 0.00% 0
24.03.14 25,700 450 1,409,109 0 0 0.00% 0
24.03.13 26,850 1,150 1,539,948 0 0 0.00% 0
24.03.12 26,750 100 1,138,052 0 0 0.00% 0
24.03.11 26,450 300 2,228,811 0 0 0.00% 0
24.03.08 25,800 650 1,451,749 0 0 0.00% 0
24.03.07 26,350 550 1,201,035 0 0 0.00% 0
24.03.06 25,550 800 1,777,163 0 0 0.00% 0
24.03.05 24,950 600 1,769,611 0 0 0.00% 0
24.03.04 24,600 350 1,156,824 0 0 0.00% 0
24.02.29 26,000 1,400 2,056,646 0 0 0.00% 0
24.02.28 23,950 2,050 2,595,960 0 0 0.00% 0
24.02.27 23,650 300 838,218 0 0 0.00% 0
24.02.26 23,800 150 787,628 0 0 0.00% 0
24.02.23 24,050 250 701,364 0 0 0.00% 0
24.02.22 23,800 250 804,521 0 0 0.00% 0
24.02.21 23,700 100 505,479 0 0 0.00% 0
24.02.20 24,250 550 644,377 0 0 0.00% 0
24.02.19 24,450 200 588,737 0 0 0.00% 0
24.02.16 23,900 550 704,396 0 0 0.00% 0
24.02.15 23,550 350 661,456 0 0 0.00% 0
24.02.14 23,650 100 599,083 0 0 0.00% 0
24.02.13 23,550 100 796,890 0 0 0.00% 0
24.02.08 23,400 150 748,260 0 0 0.00% 0
24.02.07 22,950 450 799,582 0 0 0.00% 0
24.02.06 23,250 300 668,223 0 0 0.00% 0
24.02.05 23,050 200 720,801 0 0 0.00% 0
24.02.02 23,250 200 1,405,259 0 0 0.00% 0
24.02.01 22,300 950 1,916,953 0 0 0.00% 0
24.01.31 24,050 1,750 3,133,473 0 0 0.00% 0
24.01.30 24,400 350 452,339 0 0 0.00% 0
24.01.29 24,250 150 430,312 0 0 0.00% 0
24.01.26 24,450 200 304,775 0 0 0.00% 0
24.01.25 24,250 200 320,743 0 0 0.00% 0
24.01.24 24,100 150 503,872 0 0 0.00% 0
24.01.23 23,400 700 401,410 0 0 0.00% 0
24.01.22 24,050 650 586,077 0 0 0.00% 0
24.01.19 23,800 250 582,889 0 0 0.00% 0
24.01.18 23,850 50 622,356 0 0 0.00% 0
24.01.17 24,400 550 961,234 0 0 0.00% 0
24.01.16 24,700 300 462,924 0 0 0.00% 0
24.01.15 25,050 350 596,733 0 0 0.00% 0
24.01.12 25,000 50 481,021 0 0 0.00% 0
24.01.11 25,350 350 593,397 0 0 0.00% 0
24.01.10 25,300 50 482,938 0 0 0.00% 0
24.01.09 24,800 500 815,475 0 0 0.00% 0
24.01.08 24,350 450 911,569 0 0 0.00% 0
24.01.05 25,050 700 1,993,551 0 0 0.00% 0
24.01.04 25,300 250 1,263,188 0 0 0.00% 0
24.01.03 26,800 1,500 2,776,715 0 0 0.00% 0
24.01.02 29,000 2,200 1,473,173 0 0 0.00% 0
23.12.28 28,000 1,000 542,804 0 0 0.00% 0
23.12.27 27,950 50 313,038 0 0 0.00% 0
23.12.26 28,350 400 488,577 0 0 0.00% 0
23.12.22 27,600 750 784,459 0 0 0.00% 0
23.12.21 28,000 400 439,122 0 0 0.00% 0
23.12.20 27,200 800 714,758 0 0 0.00% 0
23.12.19 26,250 950 577,271 0 0 0.00% 0
23.12.18 26,700 450 619,802 0 0 0.00% 0
23.12.15 25,750 950 1,283,151 0 0 0.00% 0
23.12.14 25,100 650 1,110,098 0 0 0.00% 0
23.12.13 25,550 450 464,642 0 0 0.00% 0
23.12.12 25,250 300 486,213 0 0 0.00% 0
23.12.11 25,300 50 278,570 0 0 0.00% 0
23.12.08 25,100 200 373,786 0 0 0.00% 0
23.12.07 25,400 300 483,907 0 0 0.00% 0
23.12.06 25,300 100 509,615 0 0 0.00% 0
23.12.05 25,250 50 409,738 0 0 0.00% 0
23.12.04 24,750 500 434,337 0 0 0.00% 0
23.12.01 25,250 500 409,401 0 0 0.00% 0
23.11.30 25,000 250 1,300,850 0 0 0.00% 0
23.11.29 26,050 1,050 1,004,849 0 0 0.00% 0
23.11.28 25,900 150 558,725 0 0 0.00% 0
23.11.27 25,750 150 338,863 0 0 0.00% 0
23.11.24 26,050 300 364,083 0 0 0.00% 0
23.11.23 26,150 100 346,147 0 0 0.00% 0
23.11.22 25,800 350 468,784 0 0 0.00% 0
23.11.21 25,900 100 494,630 0 0 0.00% 0
23.11.20 25,250 650 458,940 0 0 0.00% 0
23.11.17 25,500 250 328,046 0 0 0.00% 0
23.11.16 25,900 450 710,233 0 0 0.00% 0
23.11.15 25,450 450 883,772 0 0 0.00% 0
23.11.14 24,450 1,000 658,804 0 0 0.00% 0
23.11.13 24,650 200 453,370 0 0 0.00% 0
23.11.10 24,600 50 411,784 0 0 0.00% 0
23.11.09 24,850 250 648,500 0 0 0.00% 0
23.11.08 25,450 600 488,375 0 0 0.00% 0
23.11.07 26,200 750 904,681 0 0 0.00% 0
23.11.06 24,400 1,800 1,063,364 0 0 0.00% 0
23.11.03 24,750 350 867,447 0 0 0.00% 0
23.11.02 24,350 400 893,131 0 0 0.00% 0
23.11.01 23,750 600 973,576 0 0 0.00% 0
23.10.31 23,300 450 2,015,809 0 0 0.00% 0
23.10.30 26,550 3,250 3,150,906 0 0 0.00% 0
23.10.27 26,850 300 633,630 0 0 0.00% 0
23.10.26 27,850 1,000 649,290 0 0 0.00% 0
23.10.25 27,850 0 321,894 0 0 0.00% 0
23.10.24 27,500 350 435,266 0 0 0.00% 0
23.10.23 27,750 250 381,537 0 0 0.00% 0
23.10.20 27,950 200 458,788 0 0 0.00% 0
23.10.19 29,150 1,200 718,667 0 0 0.00% 0
23.10.18 28,950 200 512,653 0 0 0.00% 0
23.10.17 28,750 200 397,621 0 0 0.00% 0
23.10.16 28,900 150 491,269 0 0 0.00% 0
23.10.13 29,500 600 410,566 0 0 0.00% 0
23.10.12 28,550 950 686,031 0 0 0.00% 0
23.10.11 28,300 250 837,826 0 0 0.00% 0
23.10.10 28,950 650 768,064 0 0 0.00% 0
23.10.06 28,800 150 400,807 0 0 0.00% 0
23.10.05 29,300 500 424,633 0 0 0.00% 0
23.10.04 30,250 950 834,338 0 0 0.00% 0
23.09.27 29,550 700 645,566 0 0 0.00% 0
23.09.26 30,000 450 583,450 0 0 0.00% 0
23.09.25 30,550 550 619,168 0 0 0.00% 0
23.09.22 31,950 1,400 760,396 0 0 0.00% 0
23.09.21 32,050 100 389,967 0 0 0.00% 0
23.09.20 32,450 400 419,732 0 0 0.00% 0
23.09.19 32,300 150 494,405 0 0 0.00% 0
23.09.18 32,450 150 498,909 0 0 0.00% 0
23.09.15 31,800 650 1,047,956 0 0 0.00% 0
23.09.14 31,500 300 942,675 0 0 0.00% 0
23.09.13 32,050 550 799,632 0 0 0.00% 0
23.09.12 32,850 800 520,498 0 0 0.00% 0
23.09.11 33,050 200 472,429 0 0 0.00% 0
23.09.08 32,750 300 389,944 0 0 0.00% 0
23.09.07 33,000 250 657,577 0 0 0.00% 0
23.09.06 33,000 0 400,187 0 0 0.00% 0
23.09.05 33,450 450 482,645 0 0 0.00% 0
23.09.04 33,250 200 471,773 0 0 0.00% 0
23.09.01 34,000 750 920,950 0 0 0.00% 0
23.08.31 35,350 1,350 2,486,916 0 0 0.00% 0
23.08.30 34,950 400 596,302 0 0 0.00% 0
23.08.29 34,650 300 586,318 0 0 0.00% 0
23.08.28 33,150 1,500 796,068 0 0 0.00% 0
23.08.25 36,000 2,850 1,385,199 0 0 0.00% 0
23.08.24 35,850 150 548,296 0 0 0.00% 0
23.08.23 35,550 300 726,753 0 0 0.00% 0
23.08.22 35,000 550 689,771 0 0 0.00% 0
23.08.21 35,500 500 602,224 0 0 0.00% 0
23.08.18 36,400 900 672,108 0 0 0.00% 0
23.08.17 36,350 50 649,640 0 0 0.00% 0
23.08.16 37,300 950 769,126 0 0 0.00% 0
23.08.14 37,200 100 665,343 0 0 0.00% 0
23.08.11 37,200 0 897,217 0 0 0.00% 0
23.08.10 35,900 1,300 1,233,344 0 0 0.00% 0
23.08.09 36,250 350 551,307 0 0 0.00% 0
23.08.08 35,650 600 617,560 0 0 0.00% 0
23.08.07 35,800 150 517,160 0 0 0.00% 0
23.08.04 36,400 600 935,129 0 0 0.00% 0
23.08.03 36,900 500 975,103 0 0 0.00% 0
23.08.02 36,800 100 1,189,611 0 0 0.00% 0
23.08.01 37,000 200 808,332 0 0 0.00% 0
23.07.31 35,750 1,250 1,965,861 0 0 0.00% 0
23.07.28 33,800 1,950 2,220,319 0 0 0.00% 0
23.07.27 32,600 1,200 2,848,925 0 0 0.00% 0
23.07.26 33,300 600 760,337 0 0 0.00% 0
23.07.25 33,200 100 1,041,400 0 0 0.00% 0
23.07.24 33,450 250 1,091,192 0 0 0.00% 0
23.07.21 32,300 1,150 2,096,908 0 0 0.00% 0
23.07.20 32,450 150 580,123 0 0 0.00% 0
23.07.19 32,500 50 565,569 0 0 0.00% 0
23.07.18 32,650 150 921,563 0 0 0.00% 0
23.07.17 32,400 250 928,968 0 0 0.00% 0
23.07.14 31,850 550 1,433,646 0 0 0.00% 0
23.07.13 32,050 200 1,813,342 0 0 0.00% 0
23.07.12 30,150 1,900 5,506,603 0 0 0.00% 0
23.07.11 29,850 300 676,760 0 0 0.00% 0
23.07.10 28,700 1,150 1,567,504 0 0 0.00% 0
23.07.07 29,100 400 603,705 0 0 0.00% 0
23.07.06 29,200 100 710,557 0 0 0.00% 0
23.07.05 29,400 200 536,683 0 0 0.00% 0
23.07.04 29,500 100 642,026 0 0 0.00% 0
23.07.03 28,300 1,200 1,304,863 0 0 0.00% 0
23.06.30 28,100 200 507,558 0 0 0.00% 0
23.06.29 28,250 150 364,974 0 0 0.00% 0
23.06.28 28,350 100 456,327 0 0 0.00% 0
23.06.27 28,500 150 435,547 0 0 0.00% 0
23.06.26 28,000 500 709,653 0 0 0.00% 0
23.06.23 29,100 1,100 878,486 0 0 0.00% 0
23.06.22 28,050 1,050 1,362,143 0 0 0.00% 0
23.06.21 27,600 450 571,810 0 0 0.00% 0
23.06.20 28,000 400 643,026 0 0 0.00% 0
23.06.19 27,550 450 587,074 0 0 0.00% 0
23.06.16 27,300 250 742,399 0 0 0.00% 0
23.06.15 27,650 350 926,255 0 0 0.00% 0
23.06.14 28,150 500 791,754 0 0 0.00% 0
23.06.13 28,300 150 681,137 0 0 0.00% 0
23.06.12 28,650 350 394,169 0 0 0.00% 0
23.06.09 28,600 50 359,335 0 0 0.00% 0
23.06.08 28,950 350 616,782 0 0 0.00% 0
23.06.07 29,350 400 629,244 0 0 0.00% 0
23.06.05 28,400 950 678,403 0 0 0.00% 0
23.06.02 28,250 150 681,680 0 0 0.00% 0
23.06.01 28,300 50 753,781 0 0 0.00% 0
23.05.31 28,700 400 1,224,019 0 0 0.00% 0
23.05.30 29,050 350 728,033 0 0 0.00% 0
23.05.26 29,650 600 740,918 0 0 0.00% 0
23.05.25 30,250 600 604,201 0 0 0.00% 0
23.05.24 30,200 50 475,488 0 0 0.00% 0
23.05.23 30,400 200 873,256 0 0 0.00% 0
23.05.22 30,150 250 937,687 0 0 0.00% 0
23.05.19 28,900 1,250 1,851,341 0 0 0.00% 0
23.05.18 29,000 100 530,417 0 0 0.00% 0
23.05.17 29,200 200 522,785 0 0 0.00% 0
23.05.16 29,250 50 503,210 0 0 0.00% 0
23.05.15 29,400 150 462,738 0 0 0.00% 0
23.05.12 29,200 200 552,901 0 0 0.00% 0
23.05.11 29,200 0 463,410 0 0 0.00% 0
23.05.10 29,850 650 517,972 0 0 0.00% 0
23.05.09 29,250 600 729,204 0 0 0.00% 0
23.05.08 28,500 750 754,237 0 0 0.00% 0
23.05.04 28,650 150 623,576 0 0 0.00% 0
23.05.03 29,150 500 612,259 0 0 0.00% 0
23.05.02 29,100 50 438,564 0 0 0.00% 0
23.04.28 29,900 800 1,215,429 0 0 0.00% 0
23.04.27 29,250 650 1,238,625 0 0 0.00% 0
23.04.26 29,800 550 810,806 0 0 0.00% 0
23.04.25 29,850 50 545,727 0 0 0.00% 0
23.04.24 29,800 50 694,433 0 0 0.00% 0
23.04.21 29,900 100 589,379 0 0 0.00% 0
23.04.20 30,100 400 440,603 0 0 0.00% 0
23.04.19 29,700 400 697,828 0 0 0.00% 0
23.04.18 30,750 1,050 1,114,237 0 0 0.00% 0
23.04.17 30,350 400 725,478 0 0 0.00% 0
23.04.14 29,950 400 1,118,019 0 0 0.00% 0
23.04.13 29,800 150 1,015,347 0 0 0.00% 0
23.04.12 29,650 150 892,583 0 0 0.00% 0
23.04.11 29,300 350 919,186 0 0 0.00% 0
23.04.10 29,700 400 1,041,754 0 0 0.00% 0
23.04.07 29,950 250 1,135,221 0 0 0.00% 0
23.04.06 31,600 1,650 1,752,989 0 0 0.00% 0
23.04.05 31,450 150 1,313,707 0 0 0.00% 0
23.04.04 31,100 350 788,288 0 0 0.00% 0
23.04.03 31,700 600 1,381,157 0 0 0.00% 0
23.03.31 30,350 1,350 2,774,069 0 0 0.00% 0
23.03.30 30,000 350 1,198,143 0 0 0.00% 0
23.03.29 29,900 100 890,294 0 0 0.00% 0
23.03.28 29,150 750 1,266,992 0 0 0.00% 0
23.03.27 29,250 100 578,576 0 0 0.00% 0
23.03.24 29,200 50 667,344 0 0 0.00% 0
23.03.23 29,450 250 1,160,985 0 0 0.00% 0
23.03.22 29,950 500 1,364,205 0 0 0.00% 0
23.03.21 30,250 300 1,048,936 0 0 0.00% 0
23.03.20 29,900 350 1,603,939 0 0 0.00% 0
23.03.17 29,500 400 1,597,756 0 0 0.00% 0
23.03.16 30,200 700 1,985,289 0 0 0.00% 0
23.03.15 28,900 1,300 2,521,511 0 0 0.00% 0
23.03.14 29,450 550 1,949,524 0 0 0.00% 0
23.03.13 28,750 700 1,832,438 0 0 0.00% 0
23.03.10 28,650 100 2,420,677 0 0 0.00% 0
23.03.09 27,100 1,550 3,922,393 0 0 0.00% 0
23.03.08 27,100 0 828,902 0 0 0.00% 0
23.03.07 26,950 150 942,462 0 0 0.00% 0
23.03.06 27,050 100 720,900 0 0 0.00% 0
23.03.03 27,050 0 693,756 0 0 0.00% 0
23.03.02 26,250 800 975,431 0 0 0.00% 0
23.02.28 27,200 950 1,563,435 0 0 0.00% 0
23.02.27 26,800 400 828,156 0 0 0.00% 0
23.02.24 26,900 100 544,845 0 0 0.00% 0
23.02.23 27,250 350 981,844 0 0 0.00% 0
23.02.22 27,800 550 906,786 0 0 0.00% 0
23.02.21 27,750 50 876,366 0 0 0.00% 0
23.02.20 28,150 400 1,112,013 0 0 0.00% 0
23.02.17 27,600 550 1,911,716 0 0 0.00% 0
23.02.16 26,750 850 1,293,771 0 0 0.00% 0
23.02.15 27,200 450 1,088,900 0 0 0.00% 0
23.02.14 27,100 100 1,032,601 0 0 0.00% 0
23.02.13 26,350 750 1,820,036 0 0 0.00% 0
23.02.10 25,900 450 945,107 0 0 0.00% 0
23.02.09 25,900 0 715,668 0 0 0.00% 0
23.02.08 25,950 50 583,675 0 0 0.00% 0
23.02.06 25,950 250 710,578 0 0 0.00% 0
23.02.03 25,700 250 671,605 0 0 0.00% 0
23.02.02 26,450 750 1,336,241 0 0 0.00% 0
23.02.01 25,850 600 2,497,779 0 0 0.00% 0
23.01.31 24,250 1,600 2,795,018 0 0 0.00% 0
23.01.30 24,600 350 619,384 0 0 0.00% 0
23.01.27 24,350 250 923,264 0 0 0.00% 0
23.01.25 24,350 150 413,875 0 0 0.00% 0
23.01.20 24,350 400 528,649 0 0 0.00% 0
23.01.19 23,950 100 467,513 0 0 0.00% 0
23.01.18 24,050 150 653,698 0 0 0.00% 0
23.01.17 24,200 100 625,430 0 0 0.00% 0
23.01.16 24,300 150 572,761 0 0 0.00% 0
23.01.13 24,450 600 1,066,321 0 0 0.00% 0
23.01.12 23,850 50 658,359 0 0 0.00% 0
23.01.11 23,900 450 804,324 0 0 0.00% 0
23.01.10 24,350 450 996,749 0 0 0.00% 0
23.01.09 23,900 300 929,819 0 0 0.00% 0
23.01.06 23,600 700 1,258,257 0 0 0.00% 0
23.01.05 22,900 250 645,877 0 0 0.00% 0
23.01.04 22,650 250 434,160 0 0 0.00% 0
23.01.03 22,400 600 608,881 0 0 0.00% 0
23.01.02 23,000 750 808,240 0 0 0.00% 0
22.12.29 22,250 850 677,042 0 0 0.00% 0
22.12.28 23,100 450 784,875 0 0 0.00% 0
22.12.27 22,650 500 901,081 0 0 0.00% 0
22.12.26 22,150 50 827,477 0 0 0.00% 0
22.12.23 22,200 800 913,013 0 0 0.00% 0
22.12.22 23,000 50 627,575 0 0 0.00% 0
22.12.21 23,050 50 537,903 0 0 0.00% 0
22.12.20 23,100 50 804,294 0 0 0.00% 0
22.12.19 23,050 500 750,584 0 0 0.00% 0
22.12.16 22,550 350 649,520 0 0 0.00% 0
22.12.15 22,900 300 503,433 0 0 0.00% 0
22.12.14 23,200 400 886,938 0 0 0.00% 0
22.12.13 22,800 250 485,074 0 0 0.00% 0
22.12.12 23,050 200 913,535 0 0 0.00% 0
22.12.09 22,850 300 748,429 0 0 0.00% 0
22.12.08 23,150 200 959,675 0 0 0.00% 0
22.12.07 23,350 450 652,772 0 0 0.00% 0
22.12.06 23,800 50 746,667 0 0 0.00% 0
22.12.05 23,750 50 768,022 0 0 0.00% 0
22.12.02 23,700 900 1,338,254 0 0 0.00% 0
22.12.01 24,600 50 891,140 0 0 0.00% 0
22.11.30 24,550 0 1,154,151 0 0 0.00% 0
22.11.29 24,550 100 757,414 0 0 0.00% 0
22.11.28 24,650 450 1,196,075 0 0 0.00% 0
22.11.25 25,100 850 1,312,425 0 0 0.00% 0
22.11.24 25,950 100 685,566 0 0 0.00% 0
22.11.23 25,850 200 751,893 0 0 0.00% 0
22.11.22 25,650 100 838,949 0 0 0.00% 0
22.11.21 25,750 200 898,244 0 0 0.00% 0
22.11.18 25,550 350 1,118,544 0 0 0.00% 0
22.11.17 25,200 1,300 1,597,801 0 0 0.00% 0
22.11.16 26,500 450 1,410,737 0 0 0.00% 0
22.11.15 26,050 300 1,026,913 0 0 0.00% 0
22.11.14 26,350 550 1,496,906 0 0 0.00% 0
22.11.11 26,900 1,350 2,199,253 0 0 0.00% 0
22.11.10 25,550 400 1,175,395 0 0 0.00% 0
22.11.09 25,950 100 909,101 0 0 0.00% 0
22.11.08 25,850 250 2,047,228 0 0 0.00% 0
22.11.07 26,100 250 1,278,449 0 0 0.00% 0
22.11.04 25,850 100 1,874,951 0 0 0.00% 0
22.11.03 25,750 1,400 4,006,117 0 0 0.00% 0
22.11.02 24,350 200 1,463,825 0 0 0.00% 0
22.11.01 24,150 300 792,072 0 0 0.00% 0
22.10.31 23,850 150 739,819 0 0 0.00% 0
22.10.28 24,000 100 895,938 0 0 0.00% 0
22.10.27 23,900 1,050 1,258,629 0 0 0.00% 0
22.10.26 22,850 450 1,143,410 0 0 0.00% 0
22.10.25 23,300 250 554,781 0 0 0.00% 0
22.10.24 23,550 300 754,428 0 0 0.00% 0
22.10.21 23,250 950 1,102,966 0 0 0.00% 0
22.10.20 24,200 600 1,008,413 0 0 0.00% 0
22.10.19 23,600 650 1,009,085 0 0 0.00% 0
22.10.18 24,250 1,050 1,424,945 0 0 0.00% 0
22.10.17 23,200 1,500 2,270,035 0 0 0.00% 0
22.10.14 24,700 1,050 2,796,332 0 0 0.00% 0
22.10.13 23,650 150 1,105,357 0 0 0.00% 0
22.10.12 23,500 400 781,448 0 0 0.00% 0
22.10.11 23,100 500 821,682 0 0 0.00% 0
22.10.07 23,600 100 963,788 0 0 0.00% 0
22.10.06 23,500 350 884,496 0 0 0.00% 0
22.10.05 23,850 400 1,324,694 0 0 0.00% 0
22.10.04 23,450 700 1,302,106 0 0 0.00% 0
22.09.30 22,750 800 1,700,439 0 0 0.00% 0
22.09.29 21,950 50 766,758 0 0 0.00% 0
22.09.28 21,900 600 1,246,694 0 0 0.00% 0
22.09.27 22,500 700 1,321,230 0 0 0.00% 0
22.09.26 21,800 1,950 2,289,241 0 0 0.00% 0
22.09.23 23,750 200 1,368,128 0 0 0.00% 0
22.09.22 23,550 300 957,335 0 0 0.00% 0
22.09.21 23,250 300 1,179,956 0 0 0.00% 0
22.09.20 22,950 1,200 1,462,845 0 0 0.00% 0
22.09.19 21,750 300 886,099 0 0 0.00% 0
22.09.16 22,050 350 932,949 0 0 0.00% 0
22.09.15 22,400 100 841,814 0 0 0.00% 0
22.09.14 22,300 300 1,129,552 0 0 0.00% 0
22.09.13 22,600 50 1,766,016 0 0 0.00% 0
22.09.08 22,650 700 1,440,560 0 0 0.00% 0
22.09.07 23,350 200 1,157,745 0 0 0.00% 0
22.09.06 23,150 50 739,280 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 07:31 더보기 >