삼성물산우B

(02826K)    I    코스피 유통업 11.08 14:34
92,200 전일 93,200 고가 94,500 상한가 121,100 거래량
(주)
3,163
1,000 -1.07% 시가 93,500 저가 92,100 하한가 65,300 거래대금
(백만)
294
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.07 94,300 1,100 2,149 -804 428,271 29.18% 1,039,319
24.11.06 93,800 500 2,927 -798 429,075 29.24% 1,038,515
24.11.05 94,100 300 1,504 -351 429,873 29.29% 1,037,717
24.11.04 92,800 1,300 3,752 -1,563 430,224 29.31% 1,037,366
24.11.01 91,500 1,300 3,032 -6,142 431,787 29.42% 1,035,803
24.10.31 98,100 6,600 12,528 -1,361 437,929 29.84% 1,029,661
24.10.30 100,700 2,600 3,717 -684 439,290 29.93% 1,028,300
24.10.29 100,100 600 2,585 1,239 439,974 29.98% 1,027,616
24.10.28 99,900 200 6,090 -320 438,735 29.89% 1,028,855
24.10.25 99,600 300 2,878 -1,163 439,055 29.92% 1,028,535
24.10.24 101,000 1,400 4,249 440,218 440,218 30.00% 1,027,372
24.10.23 101,600 600 6,590 0 0 0.00% 0
24.10.22 102,600 1,000 2,421 0 0 0.00% 0
24.10.21 102,300 300 2,176 0 0 0.00% 0
24.10.18 102,800 500 1,696 0 0 0.00% 0
24.10.17 101,300 1,500 3,940 0 0 0.00% 0
24.10.16 102,000 700 1,994 0 0 0.00% 0
24.10.15 100,700 1,300 1,997 0 0 0.00% 0
24.10.14 100,400 300 628 0 0 0.00% 0
24.10.11 100,200 200 3,530 0 0 0.00% 0
24.10.10 100,400 200 1,309 0 0 0.00% 0
24.10.08 101,700 1,300 2,916 0 0 0.00% 0
24.10.07 102,400 700 1,524 0 0 0.00% 0
24.10.04 101,300 1,100 1,010 0 0 0.00% 0
24.10.02 103,400 2,100 3,168 0 0 0.00% 0
24.09.30 104,400 1,000 2,024 0 0 0.00% 0
24.09.27 105,500 1,100 1,894 0 0 0.00% 0
24.09.26 103,200 2,300 1,875 0 0 0.00% 0
24.09.25 107,800 4,600 8,812 0 0 0.00% 0
24.09.24 107,300 500 3,057 0 0 0.00% 0
24.09.23 109,600 2,300 2,476 0 0 0.00% 0
24.09.20 109,900 300 2,812 0 0 0.00% 0
24.09.19 109,200 700 6,733 0 0 0.00% 0
24.09.13 107,700 1,500 1,270 0 0 0.00% 0
24.09.12 107,500 200 718 0 0 0.00% 0
24.09.11 107,600 100 3,075 0 0 0.00% 0
24.09.10 106,100 1,500 1,802 0 0 0.00% 0
24.09.09 107,200 1,100 2,352 0 0 0.00% 0
24.09.06 109,000 1,800 2,705 0 0 0.00% 0
24.09.05 110,400 1,400 3,253 0 0 0.00% 0
24.09.04 114,300 3,900 5,164 0 0 0.00% 0
24.09.03 110,000 4,300 8,981 0 0 0.00% 0
24.09.02 110,500 500 5,429 0 0 0.00% 0
24.08.30 110,000 500 2,583 0 0 0.00% 0
24.08.29 110,000 0 5,496 0 0 0.00% 0
24.08.28 111,300 1,300 1,675 0 0 0.00% 0
24.08.27 113,200 1,900 3,910 0 0 0.00% 0
24.08.26 112,400 800 2,657 0 0 0.00% 0
24.08.23 109,900 2,500 10,308 0 0 0.00% 0
24.08.22 110,000 100 1,947 0 0 0.00% 0
24.08.21 109,600 400 6,516 0 0 0.00% 0
24.08.20 108,800 800 965 0 0 0.00% 0
24.08.19 109,400 600 1,221 0 0 0.00% 0
24.08.16 106,200 3,200 4,347 0 0 0.00% 0
24.08.14 107,900 1,700 1,343 0 0 0.00% 0
24.08.13 106,400 1,500 2,130 0 0 0.00% 0
24.08.12 107,100 700 3,687 0 0 0.00% 0
24.08.09 105,300 1,800 3,529 0 0 0.00% 0
24.08.08 105,800 500 3,520 0 0 0.00% 0
24.08.07 104,100 1,700 4,157 0 0 0.00% 0
24.08.06 102,800 1,300 8,003 0 0 0.00% 0
24.08.05 112,500 9,700 8,097 0 0 0.00% 0
24.08.02 113,900 1,400 6,329 0 0 0.00% 0
24.08.01 115,800 1,900 7,718 0 0 0.00% 0
24.07.31 113,700 2,100 11,138 0 0 0.00% 0
24.07.30 113,900 200 4,562 0 0 0.00% 0
24.07.29 111,300 2,600 5,954 0 0 0.00% 0
24.07.26 110,300 1,000 2,146 0 0 0.00% 0
24.07.25 112,800 2,500 2,351 0 0 0.00% 0
24.07.24 113,800 1,000 988 0 0 0.00% 0
24.07.23 115,000 1,200 1,555 0 0 0.00% 0
24.07.22 115,800 800 2,964 0 0 0.00% 0
24.07.19 114,500 1,300 6,126 0 0 0.00% 0
24.07.18 117,200 2,700 6,065 0 0 0.00% 0
24.07.17 117,300 100 4,341 0 0 0.00% 0
24.07.16 113,800 3,500 7,120 0 0 0.00% 0
24.07.15 113,400 400 4,036 0 0 0.00% 0
24.07.12 113,300 100 3,329 0 0 0.00% 0
24.07.11 112,100 1,200 3,497 0 0 0.00% 0
24.07.10 111,800 300 2,603 0 0 0.00% 0
24.07.09 111,100 700 1,372 0 0 0.00% 0
24.07.08 112,700 1,600 3,508 0 0 0.00% 0
24.07.05 107,600 5,100 12,013 0 0 0.00% 0
24.07.04 106,600 1,000 1,725 0 0 0.00% 0
24.07.03 105,900 700 3,569 0 0 0.00% 0
24.07.02 105,600 300 945 0 0 0.00% 0
24.07.01 106,000 400 1,530 0 0 0.00% 0
24.06.28 104,400 1,600 2,601 0 0 0.00% 0
24.06.27 103,900 500 1,022 0 0 0.00% 0
24.06.26 103,800 100 700 0 0 0.00% 0
24.06.25 103,400 400 1,209 0 0 0.00% 0
24.06.24 105,000 1,600 2,416 0 0 0.00% 0
24.06.21 105,100 100 1,470 0 0 0.00% 0
24.06.20 105,100 0 2,161 0 0 0.00% 0
24.06.19 104,300 800 1,934 0 0 0.00% 0
24.06.18 105,000 700 1,263 0 0 0.00% 0
24.06.17 106,100 1,100 659 0 0 0.00% 0
24.06.14 107,400 1,300 1,198 0 0 0.00% 0
24.06.13 105,700 1,700 1,709 0 0 0.00% 0
24.06.12 104,000 1,700 2,113 0 0 0.00% 0
24.06.11 105,100 1,100 2,244 0 0 0.00% 0
24.06.10 107,800 2,700 1,731 0 0 0.00% 0
24.06.07 107,900 100 1,498 0 0 0.00% 0
24.06.05 107,900 0 307 0 0 0.00% 0
24.06.04 109,500 1,600 1,597 0 0 0.00% 0
24.06.03 107,400 2,100 2,220 0 0 0.00% 0
24.05.31 107,100 300 2,003 0 0 0.00% 0
24.05.30 105,500 1,600 3,890 0 0 0.00% 0
24.05.29 108,000 2,500 3,418 0 0 0.00% 0
24.05.28 108,300 300 2,728 0 0 0.00% 0
24.05.27 108,700 400 1,879 0 0 0.00% 0
24.05.24 110,900 2,200 4,196 0 0 0.00% 0
24.05.23 110,900 0 3,045 0 0 0.00% 0
24.05.22 111,800 900 1,458 0 0 0.00% 0
24.05.21 111,500 300 1,805 0 0 0.00% 0
24.05.20 112,400 900 1,108 0 0 0.00% 0
24.05.17 112,300 100 1,656 0 0 0.00% 0
24.05.16 109,900 2,400 1,906 0 0 0.00% 0
24.05.14 109,700 200 926 0 0 0.00% 0
24.05.13 109,400 300 3,606 0 0 0.00% 0
24.05.10 108,500 900 1,489 0 0 0.00% 0
24.05.09 110,100 1,600 2,390 0 0 0.00% 0
24.05.08 107,700 2,400 1,897 0 0 0.00% 0
24.05.07 106,000 1,700 2,680 0 0 0.00% 0
24.05.03 107,400 1,400 1,752 0 0 0.00% 0
24.05.02 110,900 3,500 3,363 0 0 0.00% 0
24.04.30 110,700 200 455 0 0 0.00% 0
24.04.29 111,700 1,000 3,019 0 0 0.00% 0
24.04.26 110,500 1,200 2,298 0 0 0.00% 0
24.04.25 110,800 300 769 0 0 0.00% 0
24.04.24 110,000 800 953 0 0 0.00% 0
24.04.23 107,000 3,000 3,839 0 0 0.00% 0
24.04.22 101,800 5,200 3,177 0 0 0.00% 0
24.04.19 103,100 1,300 2,135 0 0 0.00% 0
24.04.18 101,900 1,200 989 0 0 0.00% 0
24.04.17 103,000 1,100 5,999 0 0 0.00% 0
24.04.16 105,700 2,700 4,887 0 0 0.00% 0
24.04.15 103,400 2,300 3,896 0 0 0.00% 0
24.04.12 106,100 2,700 8,668 0 0 0.00% 0
24.04.11 110,400 4,300 9,107 0 0 0.00% 0
24.04.09 112,100 1,700 2,129 0 0 0.00% 0
24.04.08 110,200 1,900 2,246 0 0 0.00% 0
24.04.05 110,000 200 1,845 0 0 0.00% 0
24.04.04 108,400 1,600 1,782 0 0 0.00% 0
24.04.03 110,800 2,400 4,690 0 0 0.00% 0
24.04.02 112,200 1,400 5,065 0 0 0.00% 0
24.04.01 113,300 1,100 3,860 0 0 0.00% 0
24.03.29 116,700 3,400 3,464 0 0 0.00% 0
24.03.28 114,800 1,900 2,496 0 0 0.00% 0
24.03.27 117,000 2,200 3,934 0 0 0.00% 0
24.03.26 116,300 700 4,410 0 0 0.00% 0
24.03.25 118,000 1,700 3,253 0 0 0.00% 0
24.03.22 119,800 1,800 6,867 0 0 0.00% 0
24.03.21 115,800 4,000 10,781 0 0 0.00% 0
24.03.20 111,300 4,500 3,673 0 0 0.00% 0
24.03.19 112,600 1,300 3,173 0 0 0.00% 0
24.03.18 114,500 1,900 9,450 0 0 0.00% 0
24.03.15 127,000 12,500 31,237 0 0 0.00% 0
24.03.14 124,600 2,400 15,581 0 0 0.00% 0
24.03.13 122,800 1,800 6,426 0 0 0.00% 0
24.03.12 126,600 3,800 10,583 0 0 0.00% 0
24.03.11 127,000 400 6,280 0 0 0.00% 0
24.03.08 126,800 200 8,802 0 0 0.00% 0
24.03.07 125,600 1,200 6,557 0 0 0.00% 0
24.03.06 125,400 200 5,851 0 0 0.00% 0
24.03.05 124,900 500 10,481 0 0 0.00% 0
24.03.04 118,200 6,700 21,804 0 0 0.00% 0
24.02.29 119,300 1,100 8,395 0 0 0.00% 0
24.02.28 113,900 5,400 18,342 0 0 0.00% 0
24.02.27 116,000 2,100 7,467 0 0 0.00% 0
24.02.26 122,300 6,300 19,122 0 0 0.00% 0
24.02.23 126,300 4,000 13,273 0 0 0.00% 0
24.02.22 123,400 2,900 11,048 0 0 0.00% 0
24.02.21 124,300 900 11,378 0 0 0.00% 0
24.02.20 131,000 6,700 33,401 0 0 0.00% 0
24.02.19 127,000 4,000 45,482 0 0 0.00% 0
24.02.16 122,500 4,500 28,485 0 0 0.00% 0
24.02.15 119,800 2,700 40,070 0 0 0.00% 0
24.02.14 121,300 1,500 16,888 0 0 0.00% 0
24.02.13 117,700 3,600 37,912 0 0 0.00% 0
24.02.08 112,700 5,000 25,461 0 0 0.00% 0
24.02.07 107,300 5,400 27,305 0 0 0.00% 0
24.02.06 111,000 3,700 22,098 0 0 0.00% 0
24.02.05 112,000 1,000 32,494 0 0 0.00% 0
24.02.02 112,200 200 29,023 0 0 0.00% 0
24.02.01 105,800 6,400 47,933 0 0 0.00% 0
24.01.31 101,800 4,000 16,175 0 0 0.00% 0
24.01.30 101,300 500 3,980 0 0 0.00% 0
24.01.29 98,200 3,100 9,716 0 0 0.00% 0
24.01.26 96,900 1,300 1,804 0 0 0.00% 0
24.01.25 96,900 0 2,302 0 0 0.00% 0
24.01.24 96,800 100 2,195 0 0 0.00% 0
24.01.23 96,400 400 5,220 0 0 0.00% 0
24.01.22 93,600 2,800 9,677 0 0 0.00% 0
24.01.19 91,200 2,400 2,307 0 0 0.00% 0
24.01.18 91,200 0 1,769 0 0 0.00% 0
24.01.17 93,100 1,900 3,300 0 0 0.00% 0
24.01.16 94,000 900 1,402 0 0 0.00% 0
24.01.15 95,400 1,400 1,489 0 0 0.00% 0
24.01.12 95,700 300 1,073 0 0 0.00% 0
24.01.11 96,400 700 2,216 0 0 0.00% 0
24.01.10 97,000 600 1,554 0 0 0.00% 0
24.01.09 96,900 100 1,032 0 0 0.00% 0
24.01.08 97,400 500 2,434 0 0 0.00% 0
24.01.05 98,700 1,300 2,485 0 0 0.00% 0
24.01.04 99,300 600 1,856 0 0 0.00% 0
24.01.03 99,800 500 2,298 0 0 0.00% 0
24.01.02 99,600 200 2,750 0 0 0.00% 0
23.12.28 98,000 1,600 4,302 0 0 0.00% 0
23.12.27 99,600 1,600 5,371 0 0 0.00% 0
23.12.26 98,900 700 4,135 0 0 0.00% 0
23.12.22 99,500 600 2,584 0 0 0.00% 0
23.12.21 99,700 200 2,466 0 0 0.00% 0
23.12.20 100,600 900 3,251 0 0 0.00% 0
23.12.19 100,800 200 2,079 0 0 0.00% 0
23.12.18 101,500 700 2,985 0 0 0.00% 0
23.12.15 101,200 300 7,822 0 0 0.00% 0
23.12.14 99,100 2,100 12,641 0 0 0.00% 0
23.12.13 97,700 1,400 6,331 0 0 0.00% 0
23.12.12 96,600 1,100 8,613 0 0 0.00% 0
23.12.11 96,300 300 2,876 0 0 0.00% 0
23.12.08 93,200 3,100 7,971 0 0 0.00% 0
23.12.07 92,800 400 1,534 0 0 0.00% 0
23.12.06 92,000 800 2,156 0 0 0.00% 0
23.12.05 92,000 0 2,705 0 0 0.00% 0
23.12.04 91,000 1,000 1,681 0 0 0.00% 0
23.12.01 90,000 1,000 4,217 0 0 0.00% 0
23.11.30 88,900 1,100 4,127 0 0 0.00% 0
23.11.29 88,500 400 3,925 0 0 0.00% 0
23.11.28 87,600 900 2,620 0 0 0.00% 0
23.11.27 87,500 100 1,405 0 0 0.00% 0
23.11.24 88,200 700 5,378 0 0 0.00% 0
23.11.23 87,900 300 2,671 0 0 0.00% 0
23.11.22 88,000 100 1,595 0 0 0.00% 0
23.11.21 87,300 700 2,076 0 0 0.00% 0
23.11.20 87,600 300 2,006 0 0 0.00% 0
23.11.17 87,500 100 3,451 0 0 0.00% 0
23.11.16 87,400 100 2,047 0 0 0.00% 0
23.11.15 86,700 700 3,060 0 0 0.00% 0
23.11.14 86,700 0 2,058 0 0 0.00% 0
23.11.13 86,500 200 3,354 0 0 0.00% 0
23.11.10 87,000 500 3,181 0 0 0.00% 0
23.11.09 85,300 1,700 4,102 0 0 0.00% 0
23.11.08 84,900 400 1,933 0 0 0.00% 0
23.11.07 85,000 100 2,701 0 0 0.00% 0
23.11.06 84,200 800 5,230 0 0 0.00% 0
23.11.03 84,300 100 2,068 0 0 0.00% 0
23.11.02 83,700 600 2,474 0 0 0.00% 0
23.11.01 81,600 2,100 2,628 0 0 0.00% 0
23.10.31 82,300 700 3,285 0 0 0.00% 0
23.10.30 81,500 800 2,647 0 0 0.00% 0
23.10.27 81,400 100 1,872 0 0 0.00% 0
23.10.26 82,600 1,200 4,986 0 0 0.00% 0
23.10.25 82,500 100 2,678 0 0 0.00% 0
23.10.24 83,700 1,200 5,492 0 0 0.00% 0
23.10.23 84,500 800 2,139 0 0 0.00% 0
23.10.20 84,400 100 2,115 0 0 0.00% 0
23.10.19 85,400 1,000 3,229 0 0 0.00% 0
23.10.18 85,200 200 1,049 0 0 0.00% 0
23.10.17 85,000 200 1,947 0 0 0.00% 0
23.10.16 85,700 700 1,947 0 0 0.00% 0
23.10.13 85,500 200 4,072 0 0 0.00% 0
23.10.12 84,400 1,100 3,584 0 0 0.00% 0
23.10.11 83,400 1,000 1,583 0 0 0.00% 0
23.10.10 83,300 100 4,647 0 0 0.00% 0
23.10.06 83,300 0 1,953 0 0 0.00% 0
23.10.05 84,000 700 2,485 0 0 0.00% 0
23.10.04 85,400 1,400 2,198 0 0 0.00% 0
23.09.27 84,800 600 1,417 0 0 0.00% 0
23.09.26 84,800 0 1,551 0 0 0.00% 0
23.09.25 84,600 200 6,301 0 0 0.00% 0
23.09.22 85,000 400 2,124 0 0 0.00% 0
23.09.21 85,600 600 964 0 0 0.00% 0
23.09.20 85,600 0 2,089 0 0 0.00% 0
23.09.19 86,100 500 2,985 0 0 0.00% 0
23.09.18 86,000 100 779 0 0 0.00% 0
23.09.15 85,000 1,000 1,637 0 0 0.00% 0
23.09.14 85,000 0 1,583 0 0 0.00% 0
23.09.13 84,900 100 3,466 0 0 0.00% 0
23.09.12 85,800 900 4,250 0 0 0.00% 0
23.09.11 84,400 1,400 5,916 0 0 0.00% 0
23.09.08 84,000 400 2,489 0 0 0.00% 0
23.09.07 84,900 900 2,893 0 0 0.00% 0
23.09.06 85,200 300 1,595 0 0 0.00% 0
23.09.05 85,600 400 612 0 0 0.00% 0
23.09.04 85,400 200 1,562 0 0 0.00% 0
23.09.01 83,800 1,600 5,171 0 0 0.00% 0
23.08.31 83,800 0 999 0 0 0.00% 0
23.08.30 84,000 200 1,801 0 0 0.00% 0
23.08.29 84,000 0 4,812 0 0 0.00% 0
23.08.28 82,200 1,800 4,852 0 0 0.00% 0
23.08.25 82,400 200 2,451 0 0 0.00% 0
23.08.24 81,800 600 1,728 0 0 0.00% 0
23.08.23 81,600 200 2,857 0 0 0.00% 0
23.08.22 81,800 200 2,811 0 0 0.00% 0
23.08.21 82,500 700 3,774 0 0 0.00% 0
23.08.18 83,700 1,200 7,117 0 0 0.00% 0
23.08.17 85,100 1,400 5,265 0 0 0.00% 0
23.08.16 86,500 1,400 6,809 0 0 0.00% 0
23.08.14 87,200 700 1,877 0 0 0.00% 0
23.08.11 87,500 300 3,226 0 0 0.00% 0
23.08.10 87,600 100 7,076 0 0 0.00% 0
23.08.09 86,900 700 3,465 0 0 0.00% 0
23.08.08 87,500 600 4,829 0 0 0.00% 0
23.08.07 87,700 200 3,445 0 0 0.00% 0
23.08.04 87,600 100 2,399 0 0 0.00% 0
23.08.03 87,500 100 1,551 0 0 0.00% 0
23.08.02 88,600 1,100 1,488 0 0 0.00% 0
23.08.01 87,400 1,200 2,635 0 0 0.00% 0
23.07.31 87,600 200 2,311 0 0 0.00% 0
23.07.28 86,900 700 3,234 0 0 0.00% 0
23.07.27 85,000 1,900 3,607 0 0 0.00% 0
23.07.26 86,800 2,200 8,700 0 0 0.00% 0
23.07.25 87,300 500 3,945 0 0 0.00% 0
23.07.24 88,200 900 4,273 0 0 0.00% 0
23.07.21 88,200 0 2,696 0 0 0.00% 0
23.07.20 88,700 500 2,145 0 0 0.00% 0
23.07.19 88,200 500 756 0 0 0.00% 0
23.07.18 88,900 700 5,490 0 0 0.00% 0
23.07.17 89,300 400 2,606 0 0 0.00% 0
23.07.14 88,900 400 4,158 0 0 0.00% 0
23.07.13 88,900 0 6,991 0 0 0.00% 0
23.07.12 89,400 500 4,095 0 0 0.00% 0
23.07.11 89,200 200 3,990 0 0 0.00% 0
23.07.10 88,700 500 2,033 0 0 0.00% 0
23.07.07 90,700 2,000 6,548 0 0 0.00% 0
23.07.06 92,900 2,200 4,404 0 0 0.00% 0
23.07.05 94,400 1,500 4,685 0 0 0.00% 0
23.07.04 95,300 900 2,109 0 0 0.00% 0
23.07.03 96,200 900 1,927 0 0 0.00% 0
23.06.30 95,600 600 862 0 0 0.00% 0
23.06.29 96,300 700 1,401 0 0 0.00% 0
23.06.28 96,100 200 377 0 0 0.00% 0
23.06.27 96,000 100 467 0 0 0.00% 0
23.06.26 96,300 300 2,148 0 0 0.00% 0
23.06.23 98,000 1,700 2,125 0 0 0.00% 0
23.06.22 97,100 900 1,529 0 0 0.00% 0
23.06.21 97,800 700 1,417 0 0 0.00% 0
23.06.20 97,700 100 700 0 0 0.00% 0
23.06.19 97,600 100 1,901 0 0 0.00% 0
23.06.16 97,600 0 1,024 0 0 0.00% 0
23.06.15 98,100 500 1,566 0 0 0.00% 0
23.06.14 98,400 300 1,582 0 0 0.00% 0
23.06.13 98,600 200 2,239 0 0 0.00% 0
23.06.12 99,300 700 1,203 0 0 0.00% 0
23.06.09 99,800 500 1,194 0 0 0.00% 0
23.06.08 100,200 400 1,500 0 0 0.00% 0
23.06.07 99,800 400 1,653 0 0 0.00% 0
23.06.05 99,500 300 794 0 0 0.00% 0
23.06.02 98,900 600 1,185 0 0 0.00% 0
23.06.01 99,200 300 897 0 0 0.00% 0
23.05.31 100,000 800 1,674 0 0 0.00% 0
23.05.30 99,900 100 1,096 0 0 0.00% 0
23.05.26 99,300 600 1,658 0 0 0.00% 0
23.05.25 99,400 100 2,883 0 0 0.00% 0
23.05.24 99,500 100 1,953 0 0 0.00% 0
23.05.23 99,600 100 1,872 0 0 0.00% 0
23.05.22 99,600 0 2,415 0 0 0.00% 0
23.05.19 98,900 700 745 0 0 0.00% 0
23.05.18 98,500 400 862 0 0 0.00% 0
23.05.17 98,000 500 703 0 0 0.00% 0
23.05.16 98,600 600 1,418 0 0 0.00% 0
23.05.15 100,000 1,400 2,256 0 0 0.00% 0
23.05.12 99,500 500 2,087 0 0 0.00% 0
23.05.11 98,200 1,300 4,734 0 0 0.00% 0
23.05.10 98,400 200 801 0 0 0.00% 0
23.05.09 98,300 100 3,330 0 0 0.00% 0
23.05.08 98,200 100 3,596 0 0 0.00% 0
23.05.04 97,900 300 1,755 0 0 0.00% 0
23.05.03 98,000 100 935 0 0 0.00% 0
23.05.02 97,500 500 2,222 0 0 0.00% 0
23.04.28 96,900 600 2,770 0 0 0.00% 0
23.04.27 96,100 800 2,760 0 0 0.00% 0
23.04.26 95,400 700 2,478 0 0 0.00% 0
23.04.25 96,400 1,000 3,127 0 0 0.00% 0
23.04.24 96,500 100 1,131 0 0 0.00% 0
23.04.21 96,000 500 2,756 0 0 0.00% 0
23.04.20 97,100 800 3,608 0 0 0.00% 0
23.04.19 96,600 500 1,321 0 0 0.00% 0
23.04.18 97,000 400 2,880 0 0 0.00% 0
23.04.17 98,000 1,000 1,775 0 0 0.00% 0
23.04.14 96,600 1,800 3,131 0 0 0.00% 0
23.04.13 96,500 100 3,656 0 0 0.00% 0
23.04.12 95,400 1,100 3,036 0 0 0.00% 0
23.04.11 94,900 500 6,600 0 0 0.00% 0
23.04.10 96,000 1,100 5,280 0 0 0.00% 0
23.04.07 96,000 0 3,128 0 0 0.00% 0
23.04.06 97,400 1,400 3,170 0 0 0.00% 0
23.04.05 97,800 400 1,251 0 0 0.00% 0
23.04.04 97,300 500 1,979 0 0 0.00% 0
23.04.03 97,400 100 2,838 0 0 0.00% 0
23.03.31 97,600 200 3,040 0 0 0.00% 0
23.03.30 96,300 1,300 1,127 0 0 0.00% 0
23.03.29 96,800 500 3,941 0 0 0.00% 0
23.03.28 96,600 200 2,209 0 0 0.00% 0
23.03.27 98,100 1,500 1,263 0 0 0.00% 0
23.03.24 98,300 200 1,952 0 0 0.00% 0
23.03.23 98,400 100 1,247 0 0 0.00% 0
23.03.22 99,000 600 1,759 0 0 0.00% 0
23.03.21 98,900 100 1,456 0 0 0.00% 0
23.03.20 99,800 900 608 0 0 0.00% 0
23.03.17 97,500 2,300 1,930 0 0 0.00% 0
23.03.16 97,900 400 1,869 0 0 0.00% 0
23.03.15 98,300 400 3,071 0 0 0.00% 0
23.03.14 99,300 1,000 1,840 0 0 0.00% 0
23.03.13 99,900 600 2,444 0 0 0.00% 0
23.03.10 100,100 200 1,453 0 0 0.00% 0
23.03.09 100,200 100 1,255 0 0 0.00% 0
23.03.08 100,900 700 1,686 0 0 0.00% 0
23.03.07 100,800 100 1,280 0 0 0.00% 0
23.03.06 100,100 700 1,408 0 0 0.00% 0
23.03.03 100,000 100 2,933 0 0 0.00% 0
23.03.02 100,300 300 2,971 0 0 0.00% 0
23.02.28 99,900 400 2,220 0 0 0.00% 0
23.02.27 100,300 400 3,094 0 0 0.00% 0
23.02.24 100,900 600 2,915 0 0 0.00% 0
23.02.23 101,100 200 3,007 0 0 0.00% 0
23.02.22 102,300 1,200 3,153 0 0 0.00% 0
23.02.21 101,200 1,100 2,526 0 0 0.00% 0
23.02.20 102,200 1,000 5,364 0 0 0.00% 0
23.02.17 102,000 200 10,537 0 0 0.00% 0
23.02.16 98,000 4,000 84,986 0 0 0.00% 0
23.02.15 99,200 1,200 4,428 0 0 0.00% 0
23.02.14 100,100 900 3,561 0 0 0.00% 0
23.02.13 100,600 500 4,865 0 0 0.00% 0
23.02.10 101,800 1,200 2,791 0 0 0.00% 0
23.02.09 102,300 500 1,362 0 0 0.00% 0
23.02.08 102,600 300 1,546 0 0 0.00% 0
23.02.06 102,200 0 2,224 0 0 0.00% 0
23.02.03 103,000 800 3,274 0 0 0.00% 0
23.02.02 105,800 2,800 4,429 0 0 0.00% 0
23.02.01 106,000 200 1,025 0 0 0.00% 0
23.01.31 106,000 0 972 0 0 0.00% 0
23.01.30 106,500 500 784 0 0 0.00% 0
23.01.27 105,800 500 1,521 0 0 0.00% 0
23.01.25 105,000 1,000 816 0 0 0.00% 0
23.01.20 105,000 0 1,554 0 0 0.00% 0
23.01.19 105,000 1,000 1,236 0 0 0.00% 0
23.01.18 104,000 1,500 399 0 0 0.00% 0
23.01.17 105,500 0 1,138 0 0 0.00% 0
23.01.16 105,500 500 747 0 0 0.00% 0
23.01.13 105,000 500 1,890 0 0 0.00% 0
23.01.12 104,500 0 904 0 0 0.00% 0
23.01.11 104,500 0 698 0 0 0.00% 0
23.01.10 104,500 1,000 985 0 0 0.00% 0
23.01.09 105,500 2,500 1,665 0 0 0.00% 0
23.01.06 103,000 1,000 775 0 0 0.00% 0
23.01.05 102,000 500 715 0 0 0.00% 0
23.01.04 102,500 2,000 1,839 0 0 0.00% 0
23.01.03 100,500 500 1,285 0 0 0.00% 0
23.01.02 100,000 2,000 1,035 0 0 0.00% 0
22.12.29 102,000 4,000 1,670 0 0 0.00% 0
22.12.28 106,000 2,500 1,562 0 0 0.00% 0
22.12.27 108,500 500 3,194 0 0 0.00% 0
22.12.26 108,000 500 6,884 0 0 0.00% 0
22.12.23 107,500 1,500 1,804 0 0 0.00% 0
22.12.22 109,000 500 4,408 0 0 0.00% 0
22.12.21 108,500 1,000 1,428 0 0 0.00% 0
22.12.20 107,500 1,000 532 0 0 0.00% 0
22.12.19 108,500 1,000 1,015 0 0 0.00% 0
22.12.16 107,500 1,500 720 0 0 0.00% 0
22.12.15 109,000 500 781 0 0 0.00% 0
22.12.14 109,500 1,000 1,508 0 0 0.00% 0
22.12.13 108,500 1,000 3,037 0 0 0.00% 0
22.12.12 109,500 0 302 0 0 0.00% 0
22.12.09 109,500 0 1,930 0 0 0.00% 0
22.12.08 109,500 500 1,054 0 0 0.00% 0
22.12.07 110,000 2,500 3,967 0 0 0.00% 0
22.12.06 107,500 1,500 4,261 0 0 0.00% 0
22.12.05 109,000 1,000 3,939 0 0 0.00% 0
22.12.02 108,000 2,000 5,872 0 0 0.00% 0
22.12.01 110,000 500 2,666 0 0 0.00% 0
22.11.30 110,500 2,000 4,404 0 0 0.00% 0
22.11.29 108,500 500 641 0 0 0.00% 0
22.11.28 108,000 0 1,078 0 0 0.00% 0
22.11.25 108,000 500 1,439 0 0 0.00% 0
22.11.24 108,500 500 1,914 0 0 0.00% 0
22.11.23 109,000 1,000 1,967 0 0 0.00% 0
22.11.22 110,000 0 3,571 0 0 0.00% 0
22.11.21 110,000 0 2,317 0 0 0.00% 0
22.11.18 110,000 500 4,243 0 0 0.00% 0
22.11.17 109,500 2,000 9,212 0 0 0.00% 0
22.11.16 111,500 2,500 4,439 0 0 0.00% 0
22.11.15 109,000 0 2,478 0 0 0.00% 0
22.11.14 109,000 500 3,256 0 0 0.00% 0
22.11.11 108,500 2,000 5,010 0 0 0.00% 0
22.11.10 106,500 500 2,045 0 0 0.00% 0
22.11.09 107,000 0 2,222 0 0 0.00% 0
22.11.08 107,000 1,000 3,340 0 0 0.00% 0
22.11.07 108,000 500 1,434 0 0 0.00% 0
22.11.04 107,500 500 2,602 0 0 0.00% 0
22.11.03 107,000 2,000 1,748 0 0 0.00% 0
22.11.02 105,000 500 1,540 0 0 0.00% 0
22.11.01 105,500 1,000 3,103 0 0 0.00% 0
22.10.31 104,500 1,500 2,593 0 0 0.00% 0
22.10.28 106,000 0 2,794 0 0 0.00% 0
22.10.27 106,000 5,000 5,988 0 0 0.00% 0
22.10.26 101,000 1,700 2,784 0 0 0.00% 0
22.10.25 99,300 200 630 0 0 0.00% 0
22.10.24 99,500 900 559 0 0 0.00% 0
22.10.21 98,600 400 950 0 0 0.00% 0
22.10.20 99,000 900 1,379 0 0 0.00% 0
22.10.19 98,100 1,100 1,411 0 0 0.00% 0
22.10.18 99,200 400 709 0 0 0.00% 0
22.10.17 99,600 0 811 0 0 0.00% 0
22.10.14 99,600 2,000 942 0 0 0.00% 0
22.10.13 97,600 500 828 0 0 0.00% 0
22.10.12 98,100 500 1,431 0 0 0.00% 0
22.10.11 98,600 1,300 1,128 0 0 0.00% 0
22.10.07 99,900 1,400 1,167 0 0 0.00% 0
22.10.06 98,500 1,800 1,648 0 0 0.00% 0
22.10.05 96,700 100 1,677 0 0 0.00% 0
22.10.04 96,600 2,000 1,138 0 0 0.00% 0
22.09.30 94,600 1,000 1,535 0 0 0.00% 0
22.09.29 95,600 400 3,481 0 0 0.00% 0
22.09.28 96,000 2,300 4,764 0 0 0.00% 0
22.09.27 98,300 1,100 4,207 0 0 0.00% 0
22.09.26 97,200 2,600 3,735 0 0 0.00% 0
22.09.23 99,800 700 1,099 0 0 0.00% 0
22.09.22 100,500 0 1,694 0 0 0.00% 0
22.09.21 100,500 0 840 0 0 0.00% 0
22.09.20 100,500 500 1,745 0 0 0.00% 0
22.09.19 100,000 1,000 1,327 0 0 0.00% 0
22.09.16 101,000 1,000 1,005 0 0 0.00% 0
22.09.15 102,000 500 599 0 0 0.00% 0
22.09.14 102,500 2,000 2,340 0 0 0.00% 0
22.09.13 104,500 2,500 2,463 0 0 0.00% 0
22.09.08 102,000 1,500 1,460 0 0 0.00% 0
22.09.07 100,500 1,000 1,625 0 0 0.00% 0
22.09.06 101,500 500 1,538 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 14:55 더보기 >