신세계인터내셔날

(031430)    I    코스피 유통업 11.12 15:33
10,830 전일 11,800 고가 11,790 상한가 14,070 거래량
(주)
204,103
970 -8.22% 시가 11,710 저가 10,820 하한가 7,590 거래대금
(백만)
2,266
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 11,800 970 204,103 -47,355 2,296,607 6.43% 33,403,393
24.11.11 12,600 800 105,330 29,053 2,343,962 6.57% 33,356,038
24.11.08 12,880 280 52,580 1,498 2,314,909 6.48% 33,385,091
24.11.07 12,930 50 21,966 1,928 2,313,411 6.48% 33,386,589
24.11.06 13,130 200 31,247 1,205 2,311,483 6.47% 33,388,517
24.11.05 13,100 30 15,654 -510 2,310,278 6.47% 33,389,722
24.11.04 13,130 30 21,626 -3,292 2,310,788 6.47% 33,389,212
24.11.01 13,100 30 42,018 5,123 2,314,080 6.48% 33,385,920
24.10.31 12,810 290 30,283 -179 2,308,957 6.47% 33,391,043
24.10.30 12,710 100 23,713 4,638 2,309,136 6.47% 33,390,864
24.10.29 12,740 30 22,953 2,304,498 2,304,498 6.46% 33,395,502
24.10.28 12,530 210 29,926 0 0 0.00% 0
24.10.25 12,690 160 45,651 0 0 0.00% 0
24.10.24 12,690 0 22,612 0 0 0.00% 0
24.10.23 12,830 140 34,822 0 0 0.00% 0
24.10.22 13,140 310 38,065 0 0 0.00% 0
24.10.21 13,160 20 17,088 0 0 0.00% 0
24.10.18 13,100 60 32,638 0 0 0.00% 0
24.10.17 13,110 10 41,723 0 0 0.00% 0
24.10.16 13,490 380 39,682 0 0 0.00% 0
24.10.15 13,600 110 20,963 0 0 0.00% 0
24.10.14 13,680 80 21,626 0 0 0.00% 0
24.10.11 13,680 0 23,349 0 0 0.00% 0
24.10.10 13,740 60 33,440 0 0 0.00% 0
24.10.08 13,720 20 32,970 0 0 0.00% 0
24.10.07 13,660 60 20,586 0 0 0.00% 0
24.10.04 13,660 0 19,394 0 0 0.00% 0
24.10.02 13,710 50 47,358 0 0 0.00% 0
24.09.30 13,990 280 55,864 0 0 0.00% 0
24.09.27 13,640 350 110,763 0 0 0.00% 0
24.09.26 13,320 320 55,684 0 0 0.00% 0
24.09.25 13,000 320 105,416 0 0 0.00% 0
24.09.24 12,820 180 51,059 0 0 0.00% 0
24.09.23 12,780 40 80,388 0 0 0.00% 0
24.09.20 12,750 30 77,092 0 0 0.00% 0
24.09.19 13,130 380 177,798 0 0 0.00% 0
24.09.13 13,280 150 165,694 0 0 0.00% 0
24.09.12 13,070 210 21,517 0 0 0.00% 0
24.09.11 13,070 0 12,754 0 0 0.00% 0
24.09.10 13,110 40 39,622 0 0 0.00% 0
24.09.09 12,900 210 36,131 0 0 0.00% 0
24.09.06 13,290 390 47,827 0 0 0.00% 0
24.09.05 13,060 230 45,403 0 0 0.00% 0
24.09.04 13,550 490 53,501 0 0 0.00% 0
24.09.03 13,340 210 38,499 0 0 0.00% 0
24.09.02 13,260 80 46,001 0 0 0.00% 0
24.08.30 13,330 70 28,921 0 0 0.00% 0
24.08.29 13,460 130 21,759 0 0 0.00% 0
24.08.28 13,770 310 37,873 0 0 0.00% 0
24.08.27 13,600 170 32,505 0 0 0.00% 0
24.08.26 13,570 30 23,987 0 0 0.00% 0
24.08.23 13,460 110 30,875 0 0 0.00% 0
24.08.22 13,510 50 21,866 0 0 0.00% 0
24.08.21 13,470 40 20,207 0 0 0.00% 0
24.08.20 13,400 70 17,351 0 0 0.00% 0
24.08.19 13,600 200 41,508 0 0 0.00% 0
24.08.16 13,700 100 24,359 0 0 0.00% 0
24.08.14 13,280 420 51,229 0 0 0.00% 0
24.08.13 13,530 250 30,008 0 0 0.00% 0
24.08.12 13,280 250 38,121 0 0 0.00% 0
24.08.09 13,420 140 41,937 0 0 0.00% 0
24.08.08 13,640 220 34,798 0 0 0.00% 0
24.08.07 13,670 30 42,491 0 0 0.00% 0
24.08.06 13,050 620 77,676 0 0 0.00% 0
24.08.05 14,050 1,000 126,288 0 0 0.00% 0
24.08.02 14,270 220 52,938 0 0 0.00% 0
24.08.01 14,200 70 58,432 0 0 0.00% 0
24.07.31 13,970 230 41,135 0 0 0.00% 0
24.07.30 14,250 280 50,040 0 0 0.00% 0
24.07.29 14,160 90 13,187 0 0 0.00% 0
24.07.26 14,110 50 28,371 0 0 0.00% 0
24.07.25 14,310 200 47,539 0 0 0.00% 0
24.07.24 14,240 70 30,238 0 0 0.00% 0
24.07.23 14,420 180 59,609 0 0 0.00% 0
24.07.22 14,610 190 56,977 0 0 0.00% 0
24.07.19 14,980 370 96,067 0 0 0.00% 0
24.07.18 15,130 150 32,146 0 0 0.00% 0
24.07.17 14,980 150 34,583 0 0 0.00% 0
24.07.16 15,310 330 87,200 0 0 0.00% 0
24.07.15 15,190 120 47,543 0 0 0.00% 0
24.07.12 15,140 50 60,702 0 0 0.00% 0
24.07.11 15,170 30 50,410 0 0 0.00% 0
24.07.10 15,220 50 49,399 0 0 0.00% 0
24.07.09 15,220 0 35,266 0 0 0.00% 0
24.07.08 15,130 90 49,717 0 0 0.00% 0
24.07.05 15,340 210 71,529 0 0 0.00% 0
24.07.04 15,500 160 36,947 0 0 0.00% 0
24.07.03 15,880 380 108,565 0 0 0.00% 0
24.07.02 15,750 130 42,126 0 0 0.00% 0
24.07.01 15,910 160 64,631 0 0 0.00% 0
24.06.28 15,920 10 62,886 0 0 0.00% 0
24.06.27 16,090 170 22,902 0 0 0.00% 0
24.06.26 16,160 70 27,612 0 0 0.00% 0
24.06.25 16,730 570 91,183 0 0 0.00% 0
24.06.24 16,970 240 21,353 0 0 0.00% 0
24.06.21 17,410 440 42,665 0 0 0.00% 0
24.06.20 17,390 20 22,945 0 0 0.00% 0
24.06.19 17,930 540 48,472 0 0 0.00% 0
24.06.18 18,000 70 61,356 0 0 0.00% 0
24.06.17 17,420 580 80,398 0 0 0.00% 0
24.06.14 17,570 150 49,073 0 0 0.00% 0
24.06.13 17,560 10 23,900 0 0 0.00% 0
24.06.12 17,570 10 53,630 0 0 0.00% 0
24.06.11 17,570 0 58,943 0 0 0.00% 0
24.06.10 17,550 20 27,691 0 0 0.00% 0
24.06.07 17,590 40 31,414 0 0 0.00% 0
24.06.05 17,460 130 28,925 0 0 0.00% 0
24.06.04 17,440 20 26,735 0 0 0.00% 0
24.06.03 17,480 40 32,717 0 0 0.00% 0
24.05.31 17,260 220 47,544 0 0 0.00% 0
24.05.30 17,310 50 39,414 0 0 0.00% 0
24.05.29 17,560 250 46,809 0 0 0.00% 0
24.05.28 17,150 410 42,232 0 0 0.00% 0
24.05.27 17,170 20 42,472 0 0 0.00% 0
24.05.24 17,090 80 42,256 0 0 0.00% 0
24.05.23 17,630 540 101,031 0 0 0.00% 0
24.05.22 17,450 180 49,905 0 0 0.00% 0
24.05.21 17,650 200 39,754 0 0 0.00% 0
24.05.20 17,750 100 43,720 0 0 0.00% 0
24.05.17 17,750 0 46,239 0 0 0.00% 0
24.05.16 17,850 100 45,820 0 0 0.00% 0
24.05.14 17,840 10 38,157 0 0 0.00% 0
24.05.13 17,850 10 44,311 0 0 0.00% 0
24.05.10 18,260 410 62,425 0 0 0.00% 0
24.05.09 18,200 60 103,739 0 0 0.00% 0
24.05.08 18,150 50 63,498 0 0 0.00% 0
24.05.07 18,000 150 45,699 0 0 0.00% 0
24.05.03 17,860 140 39,056 0 0 0.00% 0
24.05.02 17,940 80 61,928 0 0 0.00% 0
24.04.30 18,150 210 67,879 0 0 0.00% 0
24.04.29 17,780 370 78,023 0 0 0.00% 0
24.04.26 17,870 90 38,774 0 0 0.00% 0
24.04.25 17,410 460 83,537 0 0 0.00% 0
24.04.24 17,810 400 108,783 0 0 0.00% 0
24.04.23 17,850 40 38,060 0 0 0.00% 0
24.04.22 17,660 190 47,210 0 0 0.00% 0
24.04.19 17,540 120 160,108 0 0 0.00% 0
24.04.18 17,050 490 73,987 0 0 0.00% 0
24.04.17 16,770 280 70,053 0 0 0.00% 0
24.04.16 16,920 150 81,404 0 0 0.00% 0
24.04.15 17,100 180 55,096 0 0 0.00% 0
24.04.12 17,150 50 68,920 0 0 0.00% 0
24.04.11 17,120 30 50,159 0 0 0.00% 0
24.04.09 17,340 220 83,370 0 0 0.00% 0
24.04.08 17,650 310 60,557 0 0 0.00% 0
24.04.05 17,700 50 73,598 0 0 0.00% 0
24.04.04 17,830 130 103,783 0 0 0.00% 0
24.04.03 17,750 80 53,873 0 0 0.00% 0
24.04.02 18,270 520 72,497 0 0 0.00% 0
24.04.01 17,790 480 160,303 0 0 0.00% 0
24.03.29 17,830 40 97,512 0 0 0.00% 0
24.03.28 18,170 340 103,243 0 0 0.00% 0
24.03.27 17,740 430 196,770 0 0 0.00% 0
24.03.26 17,700 40 131,083 0 0 0.00% 0
24.03.25 17,300 400 197,359 0 0 0.00% 0
24.03.22 16,670 630 173,717 0 0 0.00% 0
24.03.21 16,030 640 311,927 0 0 0.00% 0
24.03.20 15,900 130 158,930 0 0 0.00% 0
24.03.19 15,550 350 84,824 0 0 0.00% 0
24.03.18 15,690 140 74,304 0 0 0.00% 0
24.03.15 15,900 210 123,222 0 0 0.00% 0
24.03.14 16,170 270 411,493 0 0 0.00% 0
24.03.13 16,080 90 59,689 0 0 0.00% 0
24.03.12 16,180 100 77,952 0 0 0.00% 0
24.03.11 16,030 150 67,233 0 0 0.00% 0
24.03.08 15,870 160 51,486 0 0 0.00% 0
24.03.07 16,050 180 54,282 0 0 0.00% 0
24.03.06 16,170 120 35,160 0 0 0.00% 0
24.03.05 16,240 70 50,912 0 0 0.00% 0
24.03.04 16,500 260 44,375 0 0 0.00% 0
24.02.29 16,660 160 41,035 0 0 0.00% 0
24.02.28 16,550 110 22,964 0 0 0.00% 0
24.02.27 16,830 280 50,613 0 0 0.00% 0
24.02.26 17,050 220 36,317 0 0 0.00% 0
24.02.23 16,970 80 41,566 0 0 0.00% 0
24.02.22 17,190 220 57,268 0 0 0.00% 0
24.02.21 17,390 200 53,398 0 0 0.00% 0
24.02.20 17,400 10 55,887 0 0 0.00% 0
24.02.19 17,430 30 38,010 0 0 0.00% 0
24.02.16 17,030 400 74,799 0 0 0.00% 0
24.02.15 17,000 30 40,757 0 0 0.00% 0
24.02.14 17,200 200 49,265 0 0 0.00% 0
24.02.13 17,330 130 58,436 0 0 0.00% 0
24.02.08 17,100 230 104,505 0 0 0.00% 0
24.02.07 16,510 590 123,255 0 0 0.00% 0
24.02.06 16,740 230 46,117 0 0 0.00% 0
24.02.05 16,710 30 81,794 0 0 0.00% 0
24.02.02 16,600 110 89,944 0 0 0.00% 0
24.02.01 16,110 490 133,758 0 0 0.00% 0
24.01.31 16,500 390 68,766 0 0 0.00% 0
24.01.30 16,250 250 74,259 0 0 0.00% 0
24.01.29 15,990 260 81,083 0 0 0.00% 0
24.01.26 15,860 130 58,576 0 0 0.00% 0
24.01.25 15,970 110 100,740 0 0 0.00% 0
24.01.24 16,030 60 55,419 0 0 0.00% 0
24.01.23 16,050 20 77,389 0 0 0.00% 0
24.01.22 16,130 80 54,748 0 0 0.00% 0
24.01.19 16,270 140 50,862 0 0 0.00% 0
24.01.18 16,080 190 26,373 0 0 0.00% 0
24.01.17 16,620 540 68,911 0 0 0.00% 0
24.01.16 16,690 70 53,897 0 0 0.00% 0
24.01.15 16,820 130 50,211 0 0 0.00% 0
24.01.12 16,550 270 77,503 0 0 0.00% 0
24.01.11 16,450 100 72,888 0 0 0.00% 0
24.01.10 16,940 490 89,099 0 0 0.00% 0
24.01.09 16,900 40 62,674 0 0 0.00% 0
24.01.08 17,050 150 30,913 0 0 0.00% 0
24.01.05 16,700 350 52,519 0 0 0.00% 0
24.01.04 17,110 410 75,620 0 0 0.00% 0
24.01.03 17,670 560 120,330 0 0 0.00% 0
24.01.02 18,300 630 98,034 0 0 0.00% 0
23.12.28 18,120 180 52,489 0 0 0.00% 0
23.12.27 18,410 290 58,507 0 0 0.00% 0
23.12.26 18,330 80 64,422 0 0 0.00% 0
23.12.22 18,370 40 45,120 0 0 0.00% 0
23.12.21 18,400 30 57,879 0 0 0.00% 0
23.12.20 18,330 70 94,104 0 0 0.00% 0
23.12.19 18,390 60 139,129 0 0 0.00% 0
23.12.18 17,770 620 98,671 0 0 0.00% 0
23.12.15 17,760 10 121,100 0 0 0.00% 0
23.12.14 17,980 220 112,873 0 0 0.00% 0
23.12.13 17,710 270 208,637 0 0 0.00% 0
23.12.12 17,080 630 213,885 0 0 0.00% 0
23.12.11 16,850 230 34,161 0 0 0.00% 0
23.12.08 16,810 40 25,145 0 0 0.00% 0
23.12.07 17,030 220 30,855 0 0 0.00% 0
23.12.06 16,830 200 35,787 0 0 0.00% 0
23.12.05 16,600 230 82,266 0 0 0.00% 0
23.12.04 16,710 110 65,182 0 0 0.00% 0
23.12.01 16,450 260 55,072 0 0 0.00% 0
23.11.30 16,690 240 44,622 0 0 0.00% 0
23.11.29 16,910 220 30,325 0 0 0.00% 0
23.11.28 16,890 20 41,353 0 0 0.00% 0
23.11.27 16,750 140 33,392 0 0 0.00% 0
23.11.24 16,910 160 29,568 0 0 0.00% 0
23.11.23 16,980 70 35,785 0 0 0.00% 0
23.11.22 16,850 130 44,011 0 0 0.00% 0
23.11.21 16,730 120 39,945 0 0 0.00% 0
23.11.20 16,530 200 33,557 0 0 0.00% 0
23.11.17 16,710 180 27,786 0 0 0.00% 0
23.11.16 16,710 60 32,661 0 0 0.00% 0
23.11.15 16,400 310 72,026 0 0 0.00% 0
23.11.14 16,130 270 45,419 0 0 0.00% 0
23.11.13 16,100 30 58,445 0 0 0.00% 0
23.11.10 16,660 560 66,363 0 0 0.00% 0
23.11.09 16,410 250 118,780 0 0 0.00% 0
23.11.08 16,370 40 101,929 0 0 0.00% 0
23.11.07 16,540 170 96,395 0 0 0.00% 0
23.11.06 15,850 690 187,311 0 0 0.00% 0
23.11.03 15,580 270 92,413 0 0 0.00% 0
23.11.02 15,650 70 141,474 0 0 0.00% 0
23.11.01 15,560 90 61,946 0 0 0.00% 0
23.10.31 15,480 80 99,475 0 0 0.00% 0
23.10.30 15,630 150 165,165 0 0 0.00% 0
23.10.27 15,920 290 84,267 0 0 0.00% 0
23.10.26 16,500 580 147,982 0 0 0.00% 0
23.10.25 16,170 330 195,803 0 0 0.00% 0
23.10.24 16,510 340 137,946 0 0 0.00% 0
23.10.23 16,570 60 112,590 0 0 0.00% 0
23.10.20 16,900 330 113,709 0 0 0.00% 0
23.10.19 16,990 90 126,197 0 0 0.00% 0
23.10.18 17,180 190 84,075 0 0 0.00% 0
23.10.17 16,980 200 61,976 0 0 0.00% 0
23.10.16 17,200 220 77,094 0 0 0.00% 0
23.10.13 17,080 120 80,285 0 0 0.00% 0
23.10.12 16,700 380 127,401 0 0 0.00% 0
23.10.11 16,560 140 137,322 0 0 0.00% 0
23.10.10 17,090 530 166,833 0 0 0.00% 0
23.10.06 17,730 640 176,298 0 0 0.00% 0
23.10.05 17,980 250 133,733 0 0 0.00% 0
23.10.04 18,730 750 159,317 0 0 0.00% 0
23.09.27 18,210 520 127,582 0 0 0.00% 0
23.09.26 19,070 860 128,805 0 0 0.00% 0
23.09.25 18,200 870 170,694 0 0 0.00% 0
23.09.22 18,640 440 136,114 0 0 0.00% 0
23.09.21 19,080 440 147,288 0 0 0.00% 0
23.09.20 19,430 350 121,155 0 0 0.00% 0
23.09.19 19,590 160 157,572 0 0 0.00% 0
23.09.18 19,580 10 153,680 0 0 0.00% 0
23.09.15 19,380 200 194,093 0 0 0.00% 0
23.09.14 19,510 130 162,385 0 0 0.00% 0
23.09.13 19,070 440 250,321 0 0 0.00% 0
23.09.12 19,910 840 320,183 0 0 0.00% 0
23.09.11 19,270 640 608,083 0 0 0.00% 0
23.09.08 17,750 1,520 619,299 0 0 0.00% 0
23.09.07 18,040 290 155,512 0 0 0.00% 0
23.09.06 18,380 340 111,088 0 0 0.00% 0
23.09.05 18,620 240 116,043 0 0 0.00% 0
23.09.04 18,640 20 146,473 0 0 0.00% 0
23.09.01 18,880 240 218,900 0 0 0.00% 0
23.08.31 18,810 70 223,922 0 0 0.00% 0
23.08.30 18,620 190 468,068 0 0 0.00% 0
23.08.29 18,450 170 353,412 0 0 0.00% 0
23.08.28 16,640 1,810 919,130 0 0 0.00% 0
23.08.25 16,260 380 109,582 0 0 0.00% 0
23.08.24 16,590 330 112,978 0 0 0.00% 0
23.08.23 16,800 210 97,078 0 0 0.00% 0
23.08.22 16,970 170 103,438 0 0 0.00% 0
23.08.21 17,200 230 83,510 0 0 0.00% 0
23.08.18 17,150 50 150,582 0 0 0.00% 0
23.08.17 17,750 600 162,768 0 0 0.00% 0
23.08.16 18,230 480 243,233 0 0 0.00% 0
23.08.14 17,360 870 422,119 0 0 0.00% 0
23.08.11 18,180 820 408,203 0 0 0.00% 0
23.08.10 16,630 1,550 1,172,320 0 0 0.00% 0
23.08.09 16,700 70 48,854 0 0 0.00% 0
23.08.08 16,960 260 59,423 0 0 0.00% 0
23.08.07 16,990 30 50,408 0 0 0.00% 0
23.08.04 16,630 360 71,333 0 0 0.00% 0
23.08.03 16,630 0 42,081 0 0 0.00% 0
23.08.02 16,630 0 66,243 0 0 0.00% 0
23.08.01 16,460 170 52,259 0 0 0.00% 0
23.07.31 16,490 30 52,460 0 0 0.00% 0
23.07.28 16,490 0 68,725 0 0 0.00% 0
23.07.27 15,160 1,330 180,845 0 0 0.00% 0
23.07.26 15,720 730 247,676 0 0 0.00% 0
23.07.25 16,750 1,030 249,938 0 0 0.00% 0
23.07.24 17,170 420 76,330 0 0 0.00% 0
23.07.21 17,250 80 36,494 0 0 0.00% 0
23.07.20 17,230 20 87,849 0 0 0.00% 0
23.07.19 17,330 100 79,620 0 0 0.00% 0
23.07.18 17,510 180 61,451 0 0 0.00% 0
23.07.17 17,600 90 58,272 0 0 0.00% 0
23.07.14 17,540 60 89,369 0 0 0.00% 0
23.07.13 17,610 70 118,658 0 0 0.00% 0
23.07.12 17,200 410 92,213 0 0 0.00% 0
23.07.11 16,960 240 58,518 0 0 0.00% 0
23.07.10 16,670 290 74,251 0 0 0.00% 0
23.07.07 16,760 90 101,537 0 0 0.00% 0
23.07.06 16,900 140 129,934 0 0 0.00% 0
23.07.05 17,070 170 73,631 0 0 0.00% 0
23.07.04 17,250 180 61,279 0 0 0.00% 0
23.07.03 17,030 220 98,729 0 0 0.00% 0
23.06.30 16,900 130 82,484 0 0 0.00% 0
23.06.29 17,190 290 80,677 0 0 0.00% 0
23.06.28 17,180 10 62,551 0 0 0.00% 0
23.06.27 17,050 130 69,661 0 0 0.00% 0
23.06.26 17,080 30 76,224 0 0 0.00% 0
23.06.23 17,250 170 175,511 0 0 0.00% 0
23.06.22 17,620 370 177,402 0 0 0.00% 0
23.06.21 18,370 750 202,242 0 0 0.00% 0
23.06.20 17,890 480 224,441 0 0 0.00% 0
23.06.19 17,870 20 38,528 0 0 0.00% 0
23.06.16 17,670 200 98,963 0 0 0.00% 0
23.06.15 18,020 350 152,469 0 0 0.00% 0
23.06.14 18,090 70 114,529 0 0 0.00% 0
23.06.13 18,110 20 92,889 0 0 0.00% 0
23.06.12 18,410 300 168,849 0 0 0.00% 0
23.06.09 18,460 50 183,530 0 0 0.00% 0
23.06.08 18,220 240 134,566 0 0 0.00% 0
23.06.07 18,260 40 97,355 0 0 0.00% 0
23.06.05 18,090 170 86,421 0 0 0.00% 0
23.06.02 17,990 100 180,320 0 0 0.00% 0
23.06.01 18,050 60 128,713 0 0 0.00% 0
23.05.31 18,340 290 125,536 0 0 0.00% 0
23.05.30 18,260 80 61,332 0 0 0.00% 0
23.05.26 18,450 190 93,583 0 0 0.00% 0
23.05.25 18,680 230 144,684 0 0 0.00% 0
23.05.24 18,910 230 119,779 0 0 0.00% 0
23.05.23 18,900 10 99,839 0 0 0.00% 0
23.05.22 18,820 80 142,354 0 0 0.00% 0
23.05.19 18,860 40 130,329 0 0 0.00% 0
23.05.18 18,510 350 124,191 0 0 0.00% 0
23.05.17 18,640 130 113,954 0 0 0.00% 0
23.05.16 18,870 230 86,547 0 0 0.00% 0
23.05.15 18,890 20 80,864 0 0 0.00% 0
23.05.12 19,290 400 266,191 0 0 0.00% 0
23.05.11 20,050 760 283,484 0 0 0.00% 0
23.05.10 19,600 450 276,873 0 0 0.00% 0
23.05.09 19,670 70 77,144 0 0 0.00% 0
23.05.08 19,700 30 88,313 0 0 0.00% 0
23.05.04 19,370 330 112,321 0 0 0.00% 0
23.05.03 19,680 310 61,075 0 0 0.00% 0
23.05.02 19,580 100 79,662 0 0 0.00% 0
23.04.28 19,190 390 122,957 0 0 0.00% 0
23.04.27 19,400 210 119,712 0 0 0.00% 0
23.04.26 19,460 60 100,475 0 0 0.00% 0
23.04.25 19,450 10 134,593 0 0 0.00% 0
23.04.24 20,100 650 303,196 0 0 0.00% 0
23.04.21 20,600 500 295,435 0 0 0.00% 0
23.04.20 20,950 350 101,348 0 0 0.00% 0
23.04.19 21,300 350 120,340 0 0 0.00% 0
23.04.18 20,650 650 232,639 0 0 0.00% 0
23.04.17 20,850 200 118,002 0 0 0.00% 0
23.04.14 20,800 50 109,434 0 0 0.00% 0
23.04.13 20,650 150 78,967 0 0 0.00% 0
23.04.12 21,050 400 128,634 0 0 0.00% 0
23.04.11 20,300 750 169,262 0 0 0.00% 0
23.04.10 20,750 450 138,458 0 0 0.00% 0
23.04.07 20,850 100 105,487 0 0 0.00% 0
23.04.06 21,450 600 110,647 0 0 0.00% 0
23.04.05 21,650 200 75,392 0 0 0.00% 0
23.04.04 21,450 200 81,418 0 0 0.00% 0
23.04.03 21,650 200 71,907 0 0 0.00% 0
23.03.31 21,700 50 49,653 0 0 0.00% 0
23.03.30 21,650 50 72,643 0 0 0.00% 0
23.03.29 21,000 650 124,042 0 0 0.00% 0
23.03.28 20,700 300 58,576 0 0 0.00% 0
23.03.27 20,800 100 56,097 0 0 0.00% 0
23.03.24 20,800 0 46,543 0 0 0.00% 0
23.03.23 20,750 50 72,219 0 0 0.00% 0
23.03.22 21,000 250 70,845 0 0 0.00% 0
23.03.21 20,600 400 53,038 0 0 0.00% 0
23.03.20 20,900 300 73,561 0 0 0.00% 0
23.03.17 20,250 650 81,730 0 0 0.00% 0
23.03.16 20,800 550 150,715 0 0 0.00% 0
23.03.15 20,900 100 73,261 0 0 0.00% 0
23.03.14 21,750 850 145,036 0 0 0.00% 0
23.03.13 22,000 250 123,098 0 0 0.00% 0
23.03.10 22,300 300 148,941 0 0 0.00% 0
23.03.09 22,250 50 99,234 0 0 0.00% 0
23.03.08 22,450 200 114,575 0 0 0.00% 0
23.03.07 22,550 100 93,231 0 0 0.00% 0
23.03.06 22,800 250 88,079 0 0 0.00% 0
23.03.03 22,350 450 87,032 0 0 0.00% 0
23.03.02 22,450 100 88,612 0 0 0.00% 0
23.02.28 22,300 150 63,013 0 0 0.00% 0
23.02.27 22,850 550 106,594 0 0 0.00% 0
23.02.24 23,600 750 197,586 0 0 0.00% 0
23.02.23 23,300 300 118,372 0 0 0.00% 0
23.02.22 23,800 500 136,222 0 0 0.00% 0
23.02.21 24,100 300 83,490 0 0 0.00% 0
23.02.20 23,700 400 144,195 0 0 0.00% 0
23.02.17 24,000 300 67,659 0 0 0.00% 0
23.02.16 23,750 250 82,300 0 0 0.00% 0
23.02.15 24,150 400 91,936 0 0 0.00% 0
23.02.14 24,200 50 99,914 0 0 0.00% 0
23.02.13 24,750 550 284,804 0 0 0.00% 0
23.02.10 25,150 400 123,079 0 0 0.00% 0
23.02.09 25,400 250 108,066 0 0 0.00% 0
23.02.08 25,600 200 170,084 0 0 0.00% 0
23.02.06 24,800 0 79,111 0 0 0.00% 0
23.02.03 25,100 300 99,880 0 0 0.00% 0
23.02.02 24,700 400 195,436 0 0 0.00% 0
23.02.01 24,450 250 152,912 0 0 0.00% 0
23.01.31 24,500 50 85,039 0 0 0.00% 0
23.01.30 24,800 300 116,086 0 0 0.00% 0
23.01.27 24,350 400 160,909 0 0 0.00% 0
23.01.25 24,400 100 91,988 0 0 0.00% 0
23.01.20 24,400 100 65,148 0 0 0.00% 0
23.01.19 24,500 250 88,246 0 0 0.00% 0
23.01.18 24,250 0 76,124 0 0 0.00% 0
23.01.17 24,250 900 286,634 0 0 0.00% 0
23.01.16 25,150 200 88,834 0 0 0.00% 0
23.01.13 24,950 250 116,205 0 0 0.00% 0
23.01.12 24,700 900 249,987 0 0 0.00% 0
23.01.11 25,600 150 87,516 0 0 0.00% 0
23.01.10 25,750 150 183,787 0 0 0.00% 0
23.01.09 25,900 950 115,667 0 0 0.00% 0
23.01.06 24,950 50 67,103 0 0 0.00% 0
23.01.05 25,000 700 107,717 0 0 0.00% 0
23.01.04 24,300 150 99,266 0 0 0.00% 0
23.01.03 24,450 200 114,488 0 0 0.00% 0
23.01.02 24,250 500 146,327 0 0 0.00% 0
22.12.29 24,750 1,300 128,881 0 0 0.00% 0
22.12.28 26,050 100 145,396 0 0 0.00% 0
22.12.27 26,150 1,050 220,092 0 0 0.00% 0
22.12.26 25,100 100 54,396 0 0 0.00% 0
22.12.23 25,200 650 86,359 0 0 0.00% 0
22.12.22 25,850 600 98,719 0 0 0.00% 0
22.12.21 25,250 300 66,491 0 0 0.00% 0
22.12.20 24,950 650 133,116 0 0 0.00% 0
22.12.19 25,600 50 42,698 0 0 0.00% 0
22.12.16 25,550 0 102,703 0 0 0.00% 0
22.12.15 25,550 800 153,597 0 0 0.00% 0
22.12.14 26,350 150 154,088 0 0 0.00% 0
22.12.13 26,500 100 123,741 0 0 0.00% 0
22.12.12 26,600 100 200,890 0 0 0.00% 0
22.12.09 26,500 300 129,645 0 0 0.00% 0
22.12.08 26,200 700 207,030 0 0 0.00% 0
22.12.07 26,900 1,000 365,069 0 0 0.00% 0
22.12.06 25,900 950 241,060 0 0 0.00% 0
22.12.05 26,850 1,750 606,000 0 0 0.00% 0
22.12.02 25,100 100 170,274 0 0 0.00% 0
22.12.01 25,000 850 266,277 0 0 0.00% 0
22.11.30 24,150 50 114,785 0 0 0.00% 0
22.11.29 24,100 150 160,381 0 0 0.00% 0
22.11.28 23,950 50 68,490 0 0 0.00% 0
22.11.25 23,900 300 74,801 0 0 0.00% 0
22.11.24 24,200 300 66,917 0 0 0.00% 0
22.11.23 23,900 400 235,029 0 0 0.00% 0
22.11.22 24,300 400 51,008 0 0 0.00% 0
22.11.21 24,700 500 57,694 0 0 0.00% 0
22.11.18 25,200 0 96,149 0 0 0.00% 0
22.11.17 25,200 50 55,502 0 0 0.00% 0
22.11.16 25,250 150 119,990 0 0 0.00% 0
22.11.15 25,100 150 129,263 0 0 0.00% 0
22.11.14 24,950 600 142,177 0 0 0.00% 0
22.11.11 24,350 800 155,625 0 0 0.00% 0
22.11.10 23,550 800 159,464 0 0 0.00% 0
22.11.09 24,350 100 206,471 0 0 0.00% 0
22.11.08 24,450 100 127,694 0 0 0.00% 0
22.11.07 24,550 250 146,718 0 0 0.00% 0
22.11.04 24,800 1,050 85,688 0 0 0.00% 0
22.11.03 23,750 700 78,992 0 0 0.00% 0
22.11.02 24,450 100 52,732 0 0 0.00% 0
22.11.01 24,350 800 59,184 0 0 0.00% 0
22.10.31 23,550 200 56,997 0 0 0.00% 0
22.10.28 23,750 50 79,015 0 0 0.00% 0
22.10.27 23,800 500 101,104 0 0 0.00% 0
22.10.26 23,300 300 135,963 0 0 0.00% 0
22.10.25 23,600 500 116,246 0 0 0.00% 0
22.10.24 24,100 200 110,987 0 0 0.00% 0
22.10.21 24,300 500 88,648 0 0 0.00% 0
22.10.20 24,800 650 118,827 0 0 0.00% 0
22.10.19 25,450 300 103,188 0 0 0.00% 0
22.10.18 25,150 400 102,387 0 0 0.00% 0
22.10.17 24,750 750 95,459 0 0 0.00% 0
22.10.14 25,500 600 75,179 0 0 0.00% 0
22.10.13 24,900 100 131,325 0 0 0.00% 0
22.10.12 24,800 150 94,197 0 0 0.00% 0
22.10.11 24,950 1,500 157,178 0 0 0.00% 0
22.10.07 26,450 250 93,679 0 0 0.00% 0
22.10.06 26,200 100 112,312 0 0 0.00% 0
22.10.05 26,300 1,200 247,283 0 0 0.00% 0
22.10.04 27,500 450 100,328 0 0 0.00% 0
22.09.30 27,050 550 78,050 0 0 0.00% 0
22.09.29 27,600 850 161,871 0 0 0.00% 0
22.09.28 26,750 950 164,309 0 0 0.00% 0
22.09.27 27,700 100 65,150 0 0 0.00% 0
22.09.26 27,600 800 147,979 0 0 0.00% 0
22.09.23 28,400 600 136,153 0 0 0.00% 0
22.09.22 29,000 100 187,349 0 0 0.00% 0
22.09.21 28,900 1,150 240,059 0 0 0.00% 0
22.09.20 27,750 1,600 333,198 0 0 0.00% 0
22.09.19 26,150 50 76,321 0 0 0.00% 0
22.09.16 26,100 150 54,958 0 0 0.00% 0
22.09.15 26,250 850 227,718 0 0 0.00% 0
22.09.14 27,100 950 147,533 0 0 0.00% 0
22.09.13 28,050 750 107,443 0 0 0.00% 0
22.09.08 27,300 550 108,577 0 0 0.00% 0
22.09.07 26,750 750 91,877 0 0 0.00% 0
22.09.06 27,500 100 53,853 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:33 더보기 >