삼성물산

(028260)    I    코스피200 유통업 다이아몬드클럽 09.19 15:32
150,500 전일 149,200 고가 154,200 상한가 193,900 거래량
(주) 		230,931
1,300 0.87% 시가 154,200 저가 148,300 하한가 104,500 거래대금
(백만) 		34,798
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.19 149,200 1,300 230,931 13,674 48,129,262 27.07% 129,654,845
24.09.13 149,100 100 176,657 122,574 48,115,588 27.06% 129,668,519
24.09.12 147,400 1,700 226,471 35,122 47,993,014 27.00% 129,791,093
24.09.11 148,500 1,100 137,437 38,447 47,957,892 26.98% 129,826,215
24.09.10 145,300 3,200 222,434 187 47,919,445 26.95% 129,864,662
24.09.09 146,700 1,400 125,000 -44,900 47,919,258 26.95% 129,864,849
24.09.06 149,900 3,200 203,358 -30,458 47,964,158 26.98% 129,819,949
24.09.05 150,800 900 166,760 47,994,616 47,994,616 27.00% 129,789,491
24.09.04 154,800 4,000 441,868 0 0 0.00% 0
24.09.03 146,000 8,800 612,331 0 0 0.00% 0
24.09.02 147,700 1,700 189,379 0 0 0.00% 0
24.08.30 149,300 1,600 524,714 0 0 0.00% 0
24.08.29 150,500 1,200 192,671 0 0 0.00% 0
24.08.28 151,200 700 166,605 0 0 0.00% 0
24.08.27 152,300 1,100 153,765 0 0 0.00% 0
24.08.26 149,700 2,600 231,212 0 0 0.00% 0
24.08.23 146,700 3,000 343,698 0 0 0.00% 0
24.08.22 146,100 600 130,150 0 0 0.00% 0
24.08.21 145,100 1,000 126,976 0 0 0.00% 0
24.08.20 144,200 900 96,033 0 0 0.00% 0
24.08.19 144,400 200 120,971 0 0 0.00% 0
24.08.16 139,500 4,900 228,778 0 0 0.00% 0
24.08.14 141,000 1,500 190,500 0 0 0.00% 0
24.08.13 142,600 1,600 123,645 0 0 0.00% 0
24.08.12 141,100 1,500 110,100 0 0 0.00% 0
24.08.09 138,100 3,000 212,376 0 0 0.00% 0
24.08.08 137,800 300 360,033 0 0 0.00% 0
24.08.07 136,500 1,300 312,316 0 0 0.00% 0
24.08.06 135,300 1,200 495,072 0 0 0.00% 0
24.08.05 146,900 11,600 369,866 0 0 0.00% 0
24.08.02 151,300 4,400 267,675 0 0 0.00% 0
24.08.01 155,300 4,000 290,194 0 0 0.00% 0
24.07.31 150,300 5,000 878,127 0 0 0.00% 0
24.07.30 152,000 1,700 208,802 0 0 0.00% 0
24.07.29 147,800 4,200 316,708 0 0 0.00% 0
24.07.26 146,500 1,300 267,820 0 0 0.00% 0
24.07.25 147,900 1,400 157,384 0 0 0.00% 0
24.07.24 147,800 100 111,560 0 0 0.00% 0
24.07.23 149,400 1,600 212,961 0 0 0.00% 0
24.07.22 147,500 1,900 175,245 0 0 0.00% 0
24.07.19 149,300 1,800 174,454 0 0 0.00% 0
24.07.18 152,100 2,800 218,273 0 0 0.00% 0
24.07.17 152,200 100 243,227 0 0 0.00% 0
24.07.16 147,900 4,300 415,698 0 0 0.00% 0
24.07.15 148,100 200 153,418 0 0 0.00% 0
24.07.12 151,100 3,000 214,291 0 0 0.00% 0
24.07.11 147,000 4,100 304,199 0 0 0.00% 0
24.07.10 147,700 700 147,560 0 0 0.00% 0
24.07.09 148,000 300 193,949 0 0 0.00% 0
24.07.08 154,300 6,300 320,331 0 0 0.00% 0
24.07.05 145,800 8,500 795,970 0 0 0.00% 0
24.07.04 142,300 3,500 274,158 0 0 0.00% 0
24.07.03 141,200 1,100 273,850 0 0 0.00% 0
24.07.02 140,800 400 239,965 0 0 0.00% 0
24.07.01 142,000 1,200 147,874 0 0 0.00% 0
24.06.28 138,700 3,300 389,122 0 0 0.00% 0
24.06.27 136,100 2,600 326,182 0 0 0.00% 0
24.06.26 135,800 300 277,027 0 0 0.00% 0
24.06.25 135,900 100 207,807 0 0 0.00% 0
24.06.24 135,300 600 202,790 0 0 0.00% 0
24.06.21 135,100 200 257,784 0 0 0.00% 0
24.06.20 135,400 300 187,598 0 0 0.00% 0
24.06.19 131,400 4,000 385,909 0 0 0.00% 0
24.06.18 130,700 700 251,946 0 0 0.00% 0
24.06.17 133,000 2,300 429,251 0 0 0.00% 0
24.06.14 134,400 1,400 392,550 0 0 0.00% 0
24.06.13 135,500 1,100 573,827 0 0 0.00% 0
24.06.12 134,400 1,100 249,994 0 0 0.00% 0
24.06.11 133,600 800 241,977 0 0 0.00% 0
24.06.10 137,600 4,000 291,457 0 0 0.00% 0
24.06.07 135,100 2,500 287,990 0 0 0.00% 0
24.06.05 135,400 300 193,424 0 0 0.00% 0
24.06.04 138,700 3,300 175,203 0 0 0.00% 0
24.06.03 135,100 3,600 203,204 0 0 0.00% 0
24.05.31 136,300 1,200 826,177 0 0 0.00% 0
24.05.30 134,800 1,500 283,435 0 0 0.00% 0
24.05.29 138,500 3,700 370,302 0 0 0.00% 0
24.05.28 141,100 2,600 218,274 0 0 0.00% 0
24.05.27 139,400 1,700 262,104 0 0 0.00% 0
24.05.24 142,100 2,700 339,464 0 0 0.00% 0
24.05.23 147,000 4,900 337,597 0 0 0.00% 0
24.05.22 148,400 1,400 230,900 0 0 0.00% 0
24.05.21 151,500 3,100 233,912 0 0 0.00% 0
24.05.20 151,800 300 136,611 0 0 0.00% 0
24.05.17 153,100 1,300 174,837 0 0 0.00% 0
24.05.16 150,000 3,100 383,834 0 0 0.00% 0
24.05.14 149,300 700 167,737 0 0 0.00% 0
24.05.13 150,000 700 199,003 0 0 0.00% 0
24.05.10 148,400 1,600 139,319 0 0 0.00% 0
24.05.09 152,200 3,800 331,367 0 0 0.00% 0
24.05.08 150,300 1,900 198,855 0 0 0.00% 0
24.05.07 146,000 4,300 251,375 0 0 0.00% 0
24.05.03 146,100 100 169,849 0 0 0.00% 0
24.05.02 150,100 4,000 216,421 0 0 0.00% 0
24.04.30 150,000 100 238,693 0 0 0.00% 0
24.04.29 151,100 1,100 245,166 0 0 0.00% 0
24.04.26 150,100 1,000 156,492 0 0 0.00% 0
24.04.25 150,400 300 227,799 0 0 0.00% 0
24.04.24 150,400 0 247,675 0 0 0.00% 0
24.04.23 147,400 3,000 403,862 0 0 0.00% 0
24.04.22 138,200 9,200 329,609 0 0 0.00% 0
24.04.19 140,300 2,100 288,217 0 0 0.00% 0
24.04.18 138,800 1,500 253,820 0 0 0.00% 0
24.04.17 144,500 5,700 344,469 0 0 0.00% 0
24.04.16 144,500 0 331,688 0 0 0.00% 0
24.04.15 140,100 4,400 430,583 0 0 0.00% 0
24.04.12 147,000 6,900 594,352 0 0 0.00% 0
24.04.11 149,300 2,300 731,955 0 0 0.00% 0
24.04.09 151,200 1,900 283,859 0 0 0.00% 0
24.04.08 150,800 400 281,570 0 0 0.00% 0
24.04.05 151,700 900 232,119 0 0 0.00% 0
24.04.04 150,300 1,400 249,712 0 0 0.00% 0
24.04.03 155,000 4,700 441,513 0 0 0.00% 0
24.04.02 157,600 2,600 358,295 0 0 0.00% 0
24.04.01 158,500 900 267,322 0 0 0.00% 0
24.03.29 160,100 1,600 242,786 0 0 0.00% 0
24.03.28 157,700 2,400 374,903 0 0 0.00% 0
24.03.27 160,100 2,400 446,653 0 0 0.00% 0
24.03.26 158,500 1,600 445,052 0 0 0.00% 0
24.03.25 160,000 1,500 411,802 0 0 0.00% 0
24.03.22 165,000 5,000 577,089 0 0 0.00% 0
24.03.21 156,200 8,800 687,107 0 0 0.00% 0
24.03.20 150,000 6,200 650,141 0 0 0.00% 0
24.03.19 152,200 2,200 455,320 0 0 0.00% 0
24.03.18 154,100 1,900 725,822 0 0 0.00% 0
24.03.15 170,800 16,700 1,858,917 0 0 0.00% 0
24.03.14 165,700 5,100 864,452 0 0 0.00% 0
24.03.13 163,000 2,700 352,708 0 0 0.00% 0
24.03.12 168,100 5,100 355,198 0 0 0.00% 0
24.03.11 168,200 100 299,677 0 0 0.00% 0
24.03.08 164,500 3,700 402,692 0 0 0.00% 0
24.03.07 163,700 800 368,508 0 0 0.00% 0
24.03.06 165,000 1,300 386,884 0 0 0.00% 0
24.03.05 163,000 2,000 586,601 0 0 0.00% 0
24.03.04 156,700 6,300 756,861 0 0 0.00% 0
24.02.29 155,700 1,000 882,281 0 0 0.00% 0
24.02.28 147,400 8,300 632,667 0 0 0.00% 0
24.02.27 152,300 4,900 605,730 0 0 0.00% 0
24.02.26 160,000 7,700 1,011,523 0 0 0.00% 0
24.02.23 164,100 4,100 791,226 0 0 0.00% 0
24.02.22 161,300 2,800 500,912 0 0 0.00% 0
24.02.21 162,300 1,000 628,659 0 0 0.00% 0
24.02.20 170,400 8,100 979,274 0 0 0.00% 0
24.02.19 163,800 6,600 976,639 0 0 0.00% 0
24.02.16 156,300 7,500 938,953 0 0 0.00% 0
24.02.15 152,400 3,900 1,093,042 0 0 0.00% 0
24.02.14 156,200 3,800 539,945 0 0 0.00% 0
24.02.13 156,500 300 794,597 0 0 0.00% 0
24.02.08 153,800 2,700 778,029 0 0 0.00% 0
24.02.07 147,500 6,300 874,642 0 0 0.00% 0
24.02.06 149,400 1,900 673,547 0 0 0.00% 0
24.02.05 148,700 700 1,566,893 0 0 0.00% 0
24.02.02 148,700 0 1,732,452 0 0 0.00% 0
24.02.01 138,000 10,700 2,454,669 0 0 0.00% 0
24.01.31 129,700 8,300 1,629,533 0 0 0.00% 0
24.01.30 127,900 1,800 645,903 0 0 0.00% 0
24.01.29 120,300 7,600 618,348 0 0 0.00% 0
24.01.26 119,700 600 164,616 0 0 0.00% 0
24.01.25 117,400 2,300 170,598 0 0 0.00% 0
24.01.24 117,600 200 131,354 0 0 0.00% 0
24.01.23 116,600 1,000 146,627 0 0 0.00% 0
24.01.22 117,700 1,100 150,131 0 0 0.00% 0
24.01.19 115,400 2,300 256,288 0 0 0.00% 0
24.01.18 117,000 1,600 232,463 0 0 0.00% 0
24.01.17 119,300 2,300 211,616 0 0 0.00% 0
24.01.16 120,500 1,200 212,734 0 0 0.00% 0
24.01.15 122,300 1,800 219,974 0 0 0.00% 0
24.01.12 121,600 700 149,763 0 0 0.00% 0
24.01.11 123,800 2,200 520,002 0 0 0.00% 0
24.01.10 124,500 700 105,120 0 0 0.00% 0
24.01.09 124,400 100 120,426 0 0 0.00% 0
24.01.08 125,100 700 119,181 0 0 0.00% 0
24.01.05 127,100 2,000 192,219 0 0 0.00% 0
24.01.04 128,400 1,300 189,122 0 0 0.00% 0
24.01.03 129,300 900 190,843 0 0 0.00% 0
24.01.02 129,500 200 176,946 0 0 0.00% 0
23.12.28 126,100 3,400 364,680 0 0 0.00% 0
23.12.27 128,500 2,400 284,120 0 0 0.00% 0
23.12.26 127,600 900 382,903 0 0 0.00% 0
23.12.22 128,300 700 176,941 0 0 0.00% 0
23.12.21 128,100 200 150,376 0 0 0.00% 0
23.12.20 128,300 200 295,960 0 0 0.00% 0
23.12.19 129,500 1,200 175,931 0 0 0.00% 0
23.12.18 129,300 200 258,075 0 0 0.00% 0
23.12.15 134,000 4,700 556,881 0 0 0.00% 0
23.12.14 128,700 5,300 898,759 0 0 0.00% 0
23.12.13 129,200 500 278,205 0 0 0.00% 0
23.12.12 125,300 3,900 456,901 0 0 0.00% 0
23.12.11 124,800 500 192,137 0 0 0.00% 0
23.12.08 120,900 3,900 365,946 0 0 0.00% 0
23.12.07 120,100 800 114,687 0 0 0.00% 0
23.12.06 120,300 200 168,534 0 0 0.00% 0
23.12.05 120,500 200 128,619 0 0 0.00% 0
23.12.04 118,600 1,900 200,238 0 0 0.00% 0
23.12.01 119,300 700 113,792 0 0 0.00% 0
23.11.30 117,800 1,500 366,453 0 0 0.00% 0
23.11.29 119,000 1,200 155,526 0 0 0.00% 0
23.11.28 117,000 2,000 203,546 0 0 0.00% 0
23.11.27 116,100 900 99,850 0 0 0.00% 0
23.11.24 118,400 2,300 181,139 0 0 0.00% 0
23.11.23 118,200 200 102,995 0 0 0.00% 0
23.11.22 118,700 500 94,432 0 0 0.00% 0
23.11.21 116,900 1,800 173,656 0 0 0.00% 0
23.11.20 117,900 1,000 127,374 0 0 0.00% 0
23.11.17 117,800 100 114,967 0 0 0.00% 0
23.11.16 118,300 1,200 87,563 0 0 0.00% 0
23.11.15 115,800 2,500 315,636 0 0 0.00% 0
23.11.14 116,700 900 225,467 0 0 0.00% 0
23.11.13 114,900 1,800 183,389 0 0 0.00% 0
23.11.10 116,200 1,300 203,301 0 0 0.00% 0
23.11.09 111,700 4,500 597,310 0 0 0.00% 0
23.11.08 110,100 1,600 290,176 0 0 0.00% 0
23.11.07 109,900 200 246,372 0 0 0.00% 0
23.11.06 107,300 2,600 278,844 0 0 0.00% 0
23.11.03 107,100 200 128,230 0 0 0.00% 0
23.11.02 106,300 800 203,309 0 0 0.00% 0
23.11.01 106,700 400 226,936 0 0 0.00% 0
23.10.31 106,100 600 291,848 0 0 0.00% 0
23.10.30 103,600 2,500 258,556 0 0 0.00% 0
23.10.27 103,700 100 174,274 0 0 0.00% 0
23.10.26 105,600 1,900 211,666 0 0 0.00% 0
23.10.25 104,600 1,000 209,854 0 0 0.00% 0
23.10.24 105,500 900 268,706 0 0 0.00% 0
23.10.23 107,700 2,200 237,912 0 0 0.00% 0
23.10.20 107,200 500 310,412 0 0 0.00% 0
23.10.19 107,900 700 199,581 0 0 0.00% 0
23.10.18 107,100 800 185,016 0 0 0.00% 0
23.10.17 106,900 200 127,656 0 0 0.00% 0
23.10.16 107,800 900 112,730 0 0 0.00% 0
23.10.13 107,900 100 122,133 0 0 0.00% 0
23.10.12 106,800 1,100 177,391 0 0 0.00% 0
23.10.11 106,400 400 158,629 0 0 0.00% 0
23.10.10 104,700 1,700 241,333 0 0 0.00% 0
23.10.06 104,700 0 145,703 0 0 0.00% 0
23.10.05 106,200 1,500 176,415 0 0 0.00% 0
23.10.04 107,600 1,400 278,075 0 0 0.00% 0
23.09.27 107,800 200 124,109 0 0 0.00% 0
23.09.26 108,900 1,100 169,394 0 0 0.00% 0
23.09.25 107,800 1,100 188,899 0 0 0.00% 0
23.09.22 108,200 400 117,659 0 0 0.00% 0
23.09.21 108,700 500 143,892 0 0 0.00% 0
23.09.20 108,900 200 103,877 0 0 0.00% 0
23.09.19 108,300 600 109,898 0 0 0.00% 0
23.09.18 110,000 1,700 133,952 0 0 0.00% 0
23.09.15 109,000 1,000 269,948 0 0 0.00% 0
23.09.14 108,900 100 260,562 0 0 0.00% 0
23.09.13 108,700 200 165,460 0 0 0.00% 0
23.09.12 108,400 300 216,389 0 0 0.00% 0
23.09.11 107,900 500 127,896 0 0 0.00% 0
23.09.08 107,000 900 171,815 0 0 0.00% 0
23.09.07 106,900 100 205,783 0 0 0.00% 0
23.09.06 106,700 200 176,525 0 0 0.00% 0
23.09.05 107,500 800 170,017 0 0 0.00% 0
23.09.04 107,100 400 181,670 0 0 0.00% 0
23.09.01 104,700 2,400 233,468 0 0 0.00% 0
23.08.31 106,200 1,500 379,990 0 0 0.00% 0
23.08.30 106,800 600 141,173 0 0 0.00% 0
23.08.29 106,500 300 195,871 0 0 0.00% 0
23.08.28 104,900 1,600 205,850 0 0 0.00% 0
23.08.25 104,600 300 163,494 0 0 0.00% 0
23.08.24 103,900 700 179,050 0 0 0.00% 0
23.08.23 103,600 300 182,144 0 0 0.00% 0
23.08.22 102,500 1,100 177,019 0 0 0.00% 0
23.08.21 102,400 100 158,992 0 0 0.00% 0
23.08.18 103,500 1,100 233,725 0 0 0.00% 0
23.08.17 103,800 300 274,875 0 0 0.00% 0
23.08.16 104,500 700 229,491 0 0 0.00% 0
23.08.14 104,900 400 150,570 0 0 0.00% 0
23.08.11 104,100 800 185,907 0 0 0.00% 0
23.08.10 104,000 100 177,131 0 0 0.00% 0
23.08.09 103,700 300 124,001 0 0 0.00% 0
23.08.08 103,600 100 194,821 0 0 0.00% 0
23.08.07 104,200 600 160,029 0 0 0.00% 0
23.08.04 105,400 1,200 159,561 0 0 0.00% 0
23.08.03 104,600 800 308,869 0 0 0.00% 0
23.08.02 106,000 1,400 276,564 0 0 0.00% 0
23.08.01 103,300 2,700 400,907 0 0 0.00% 0
23.07.31 102,900 400 288,128 0 0 0.00% 0
23.07.28 103,000 100 180,881 0 0 0.00% 0
23.07.27 100,200 2,800 316,001 0 0 0.00% 0
23.07.26 102,300 2,600 307,716 0 0 0.00% 0
23.07.25 102,700 400 235,733 0 0 0.00% 0
23.07.24 103,700 1,000 278,189 0 0 0.00% 0
23.07.21 102,800 900 178,211 0 0 0.00% 0
23.07.20 103,300 500 126,504 0 0 0.00% 0
23.07.19 102,800 500 144,634 0 0 0.00% 0
23.07.18 104,400 1,600 197,302 0 0 0.00% 0
23.07.17 104,200 200 197,599 0 0 0.00% 0
23.07.14 103,100 1,100 187,678 0 0 0.00% 0
23.07.13 101,600 1,500 371,348 0 0 0.00% 0
23.07.12 101,400 200 160,797 0 0 0.00% 0
23.07.11 101,200 200 204,346 0 0 0.00% 0
23.07.10 100,100 1,100 179,116 0 0 0.00% 0
23.07.07 102,300 2,200 340,715 0 0 0.00% 0
23.07.06 103,400 1,100 391,643 0 0 0.00% 0
23.07.05 104,900 1,500 373,470 0 0 0.00% 0
23.07.04 105,700 800 143,467 0 0 0.00% 0
23.07.03 105,700 0 195,034 0 0 0.00% 0
23.06.30 104,500 1,200 153,166 0 0 0.00% 0
23.06.29 105,200 700 155,724 0 0 0.00% 0
23.06.28 105,400 200 162,065 0 0 0.00% 0
23.06.27 106,400 1,000 158,986 0 0 0.00% 0
23.06.26 104,000 2,400 225,205 0 0 0.00% 0
23.06.23 106,600 2,600 238,953 0 0 0.00% 0
23.06.22 106,200 400 136,597 0 0 0.00% 0
23.06.21 107,100 900 198,482 0 0 0.00% 0
23.06.20 107,800 700 210,810 0 0 0.00% 0
23.06.19 107,600 200 179,288 0 0 0.00% 0
23.06.16 107,500 100 237,511 0 0 0.00% 0
23.06.15 108,200 700 242,299 0 0 0.00% 0
23.06.14 108,700 500 208,932 0 0 0.00% 0
23.06.13 109,600 900 187,472 0 0 0.00% 0
23.06.12 110,200 600 213,011 0 0 0.00% 0
23.06.09 110,700 500 306,058 0 0 0.00% 0
23.06.08 111,600 900 294,031 0 0 0.00% 0
23.06.07 110,200 1,400 335,812 0 0 0.00% 0
23.06.05 109,600 600 147,180 0 0 0.00% 0
23.06.02 108,900 700 173,963 0 0 0.00% 0
23.06.01 110,600 1,700 404,502 0 0 0.00% 0
23.05.31 111,300 700 417,224 0 0 0.00% 0
23.05.30 109,900 1,400 262,375 0 0 0.00% 0
23.05.26 110,100 200 170,724 0 0 0.00% 0
23.05.25 111,300 1,200 237,879 0 0 0.00% 0
23.05.24 111,200 100 107,061 0 0 0.00% 0
23.05.23 111,800 600 139,561 0 0 0.00% 0
23.05.22 111,800 0 180,257 0 0 0.00% 0
23.05.19 110,300 1,500 211,439 0 0 0.00% 0
23.05.18 109,700 600 123,920 0 0 0.00% 0
23.05.17 109,700 0 131,668 0 0 0.00% 0
23.05.16 110,400 700 134,484 0 0 0.00% 0
23.05.15 111,100 700 120,177 0 0 0.00% 0
23.05.12 111,400 300 172,298 0 0 0.00% 0
23.05.11 110,200 1,200 216,463 0 0 0.00% 0
23.05.10 111,000 800 161,413 0 0 0.00% 0
23.05.09 110,800 200 199,192 0 0 0.00% 0
23.05.08 109,900 900 192,348 0 0 0.00% 0
23.05.04 109,700 200 171,984 0 0 0.00% 0
23.05.03 109,700 0 147,490 0 0 0.00% 0
23.05.02 109,600 100 228,667 0 0 0.00% 0
23.04.28 107,100 2,500 364,713 0 0 0.00% 0
23.04.27 106,200 900 230,889 0 0 0.00% 0
23.04.26 105,900 300 179,440 0 0 0.00% 0
23.04.25 107,500 1,600 221,466 0 0 0.00% 0
23.04.24 107,800 300 180,725 0 0 0.00% 0
23.04.21 107,400 400 156,930 0 0 0.00% 0
23.04.20 108,300 1,000 195,657 0 0 0.00% 0
23.04.19 107,600 700 210,525 0 0 0.00% 0
23.04.18 108,500 900 247,012 0 0 0.00% 0
23.04.17 110,000 1,500 253,504 0 0 0.00% 0
23.04.14 108,900 1,300 249,976 0 0 0.00% 0
23.04.13 109,500 600 244,456 0 0 0.00% 0
23.04.12 108,000 1,500 277,948 0 0 0.00% 0
23.04.11 106,300 1,700 281,014 0 0 0.00% 0
23.04.10 106,900 600 229,801 0 0 0.00% 0
23.04.07 107,100 200 192,412 0 0 0.00% 0
23.04.06 109,200 2,100 244,963 0 0 0.00% 0
23.04.05 108,400 800 146,688 0 0 0.00% 0
23.04.04 108,200 200 199,103 0 0 0.00% 0
23.04.03 108,200 0 174,500 0 0 0.00% 0
23.03.31 108,500 300 243,786 0 0 0.00% 0
23.03.30 108,200 300 220,127 0 0 0.00% 0
23.03.29 108,100 100 164,752 0 0 0.00% 0
23.03.28 107,300 800 187,802 0 0 0.00% 0
23.03.27 108,200 900 160,309 0 0 0.00% 0
23.03.24 108,500 300 219,543 0 0 0.00% 0
23.03.23 108,600 100 244,603 0 0 0.00% 0
23.03.22 108,800 200 160,576 0 0 0.00% 0
23.03.21 108,200 600 124,271 0 0 0.00% 0
23.03.20 109,600 1,400 124,671 0 0 0.00% 0
23.03.17 107,100 2,500 284,553 0 0 0.00% 0
23.03.16 107,600 500 214,092 0 0 0.00% 0
23.03.15 107,000 600 176,609 0 0 0.00% 0
23.03.14 108,900 1,900 328,982 0 0 0.00% 0
23.03.13 109,300 400 246,546 0 0 0.00% 0
23.03.10 110,000 700 191,523 0 0 0.00% 0
23.03.09 111,000 1,000 335,289 0 0 0.00% 0
23.03.08 110,700 300 264,852 0 0 0.00% 0
23.03.07 112,000 1,300 269,603 0 0 0.00% 0
23.03.06 110,400 1,600 261,214 0 0 0.00% 0
23.03.03 110,900 500 183,370 0 0 0.00% 0
23.03.02 110,100 800 224,435 0 0 0.00% 0
23.02.28 111,400 1,300 369,452 0 0 0.00% 0
23.02.27 112,400 1,000 197,578 0 0 0.00% 0
23.02.24 113,100 700 221,637 0 0 0.00% 0
23.02.23 113,200 100 196,943 0 0 0.00% 0
23.02.22 114,900 1,700 296,138 0 0 0.00% 0
23.02.21 115,300 400 283,090 0 0 0.00% 0
23.02.20 116,100 800 265,908 0 0 0.00% 0
23.02.17 115,500 600 463,236 0 0 0.00% 0
23.02.16 111,300 4,200 1,280,217 0 0 0.00% 0
23.02.15 113,100 1,800 241,242 0 0 0.00% 0
23.02.14 113,800 700 239,312 0 0 0.00% 0
23.02.13 113,500 300 223,269 0 0 0.00% 0
23.02.10 113,500 0 210,184 0 0 0.00% 0
23.02.09 114,400 900 200,118 0 0 0.00% 0
23.02.08 113,900 500 213,066 0 0 0.00% 0
23.02.06 114,100 400 321,231 0 0 0.00% 0
23.02.03 115,300 1,200 498,492 0 0 0.00% 0
23.02.02 118,800 3,500 829,667 0 0 0.00% 0
23.02.01 118,500 300 219,141 0 0 0.00% 0
23.01.31 118,600 100 293,521 0 0 0.00% 0
23.01.30 120,700 2,100 187,946 0 0 0.00% 0
23.01.27 119,700 700 256,555 0 0 0.00% 0
23.01.25 119,500 700 121,092 0 0 0.00% 0
23.01.20 119,500 500 236,088 0 0 0.00% 0
23.01.19 119,000 500 179,220 0 0 0.00% 0
23.01.18 118,500 500 184,872 0 0 0.00% 0
23.01.17 119,000 1,500 288,637 0 0 0.00% 0
23.01.16 117,500 500 116,897 0 0 0.00% 0
23.01.13 118,000 1,000 233,362 0 0 0.00% 0
23.01.12 117,000 0 324,279 0 0 0.00% 0
23.01.11 117,000 500 159,332 0 0 0.00% 0
23.01.10 117,500 1,000 215,615 0 0 0.00% 0
23.01.09 118,500 4,000 261,613 0 0 0.00% 0
23.01.06 114,500 1,000 156,936 0 0 0.00% 0
23.01.05 113,500 2,000 214,991 0 0 0.00% 0
23.01.04 115,500 4,500 233,067 0 0 0.00% 0
23.01.03 111,000 500 186,068 0 0 0.00% 0
23.01.02 111,500 2,000 154,861 0 0 0.00% 0
22.12.29 113,500 4,500 280,073 0 0 0.00% 0
22.12.28 118,000 1,500 289,547 0 0 0.00% 0
22.12.27 119,500 0 358,334 0 0 0.00% 0
22.12.26 119,500 1,500 187,647 0 0 0.00% 0
22.12.23 118,000 2,000 214,158 0 0 0.00% 0
22.12.22 120,000 1,500 155,781 0 0 0.00% 0
22.12.21 118,500 500 92,880 0 0 0.00% 0
22.12.20 118,000 2,000 139,967 0 0 0.00% 0
22.12.19 120,000 0 109,848 0 0 0.00% 0
22.12.16 120,000 0 167,014 0 0 0.00% 0
22.12.15 120,000 1,000 144,118 0 0 0.00% 0
22.12.14 121,000 2,500 216,520 0 0 0.00% 0
22.12.13 118,500 1,000 194,535 0 0 0.00% 0
22.12.12 117,500 1,000 164,032 0 0 0.00% 0
22.12.09 118,500 1,000 177,070 0 0 0.00% 0
22.12.08 117,500 1,500 403,041 0 0 0.00% 0
22.12.07 116,000 0 196,031 0 0 0.00% 0
22.12.06 116,000 500 211,022 0 0 0.00% 0
22.12.05 116,500 1,000 203,343 0 0 0.00% 0
22.12.02 117,500 4,000 369,903 0 0 0.00% 0
22.12.01 121,500 500 208,513 0 0 0.00% 0
22.11.30 122,000 1,000 321,846 0 0 0.00% 0
22.11.29 121,000 1,500 183,856 0 0 0.00% 0
22.11.28 119,500 0 180,326 0 0 0.00% 0
22.11.25 119,500 500 127,552 0 0 0.00% 0
22.11.24 120,000 500 152,529 0 0 0.00% 0
22.11.23 119,500 3,000 331,543 0 0 0.00% 0
22.11.22 122,500 0 239,561 0 0 0.00% 0
22.11.21 122,500 1,000 234,591 0 0 0.00% 0
22.11.18 121,500 1,500 240,619 0 0 0.00% 0
22.11.17 120,000 4,500 547,057 0 0 0.00% 0
22.11.16 124,500 1,500 343,928 0 0 0.00% 0
22.11.15 123,000 500 208,707 0 0 0.00% 0
22.11.14 122,500 500 310,291 0 0 0.00% 0
22.11.11 123,000 1,500 335,974 0 0 0.00% 0
22.11.10 121,500 500 271,404 0 0 0.00% 0
22.11.09 122,000 500 293,362 0 0 0.00% 0
22.11.08 121,500 1,000 223,118 0 0 0.00% 0
22.11.07 120,500 0 198,031 0 0 0.00% 0
22.11.04 120,500 500 224,685 0 0 0.00% 0
22.11.03 121,000 2,000 449,651 0 0 0.00% 0
22.11.02 119,000 1,000 299,545 0 0 0.00% 0
22.11.01 120,000 1,500 189,508 0 0 0.00% 0
22.10.31 118,500 500 253,409 0 0 0.00% 0
22.10.28 118,000 1,000 263,831 0 0 0.00% 0
22.10.27 119,000 7,000 891,104 0 0 0.00% 0
22.10.26 112,000 2,000 222,301 0 0 0.00% 0
22.10.25 110,000 1,000 128,268 0 0 0.00% 0
22.10.24 111,000 1,500 191,834 0 0 0.00% 0
22.10.21 109,500 1,000 229,436 0 0 0.00% 0
22.10.20 110,500 2,000 358,973 0 0 0.00% 0
22.10.19 108,500 2,500 219,135 0 0 0.00% 0
22.10.18 111,000 0 220,497 0 0 0.00% 0
22.10.17 111,000 500 236,821 0 0 0.00% 0
22.10.14 110,500 3,500 202,453 0 0 0.00% 0
22.10.13 107,000 1,000 261,360 0 0 0.00% 0
22.10.12 108,000 1,500 236,718 0 0 0.00% 0
22.10.11 109,500 1,000 334,931 0 0 0.00% 0
22.10.07 110,500 1,500 372,654 0 0 0.00% 0
22.10.06 109,000 2,500 180,802 0 0 0.00% 0
22.10.05 106,500 500 253,436 0 0 0.00% 0
22.10.04 107,000 3,500 254,556 0 0 0.00% 0
22.09.30 103,500 2,000 325,489 0 0 0.00% 0
22.09.29 105,500 1,500 369,733 0 0 0.00% 0
22.09.28 104,000 3,000 393,825 0 0 0.00% 0
22.09.27 107,000 1,500 316,036 0 0 0.00% 0
22.09.26 105,500 3,000 278,902 0 0 0.00% 0
22.09.23 108,500 3,000 254,771 0 0 0.00% 0
22.09.22 111,500 1,000 319,561 0 0 0.00% 0
22.09.21 112,500 1,000 164,810 0 0 0.00% 0
22.09.20 113,500 1,500 359,261 0 0 0.00% 0
22.09.19 112,000 1,000 207,569 0 0 0.00% 0
22.09.16 113,000 1,500 399,277 0 0 0.00% 0
22.09.15 114,500 500 174,748 0 0 0.00% 0
22.09.14 115,000 2,500 239,144 0 0 0.00% 0
22.09.13 117,500 1,500 244,548 0 0 0.00% 0
22.09.08 116,000 2,000 248,765 0 0 0.00% 0
22.09.07 114,000 1,500 238,601 0 0 0.00% 0
22.09.06 115,500 500 211,211 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 00:44 더보기 >