신세계푸드

(031440)    I    코스피 서비스업 11.21 15:32
31,900 전일 32,000 고가 32,150 상한가 41,450 거래량
(주)
3,977
100 -0.31% 시가 32,000 저가 31,600 하한가 22,350 거래대금
(백만)
127
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 32,000 100 3,977 123 92,407 2.39% 3,780,073
24.11.20 32,000 0 2,738 -9 92,284 2.38% 3,780,196
24.11.19 31,950 50 4,626 366 92,293 2.38% 3,780,187
24.11.18 31,950 0 12,482 -16 91,927 2.37% 3,780,553
24.11.15 31,700 250 4,304 -467 91,943 2.37% 3,780,537
24.11.14 32,400 700 5,409 -230 92,410 2.39% 3,780,070
24.11.13 33,300 900 3,707 -419 92,640 2.39% 3,779,840
24.11.12 34,200 900 9,204 -468 93,059 2.40% 3,779,421
24.11.11 34,550 350 3,861 -129 93,527 2.42% 3,778,953
24.11.08 34,650 100 1,826 -149 93,656 2.42% 3,778,824
24.11.07 34,750 100 4,908 93,805 93,805 2.42% 3,778,675
24.11.06 34,750 0 3,327 0 0 0.00% 0
24.11.05 34,700 50 2,717 0 0 0.00% 0
24.11.04 34,650 50 1,741 0 0 0.00% 0
24.11.01 34,500 150 503 0 0 0.00% 0
24.10.31 34,450 50 888 0 0 0.00% 0
24.10.30 34,850 400 1,562 0 0 0.00% 0
24.10.29 34,850 0 2,768 0 0 0.00% 0
24.10.28 34,000 850 2,885 0 0 0.00% 0
24.10.25 34,650 650 2,828 0 0 0.00% 0
24.10.24 35,350 700 3,779 0 0 0.00% 0
24.10.23 35,300 50 2,818 0 0 0.00% 0
24.10.22 35,700 400 1,048 0 0 0.00% 0
24.10.21 35,550 150 2,207 0 0 0.00% 0
24.10.18 36,400 850 3,127 0 0 0.00% 0
24.10.17 35,200 1,200 4,919 0 0 0.00% 0
24.10.16 35,600 400 1,992 0 0 0.00% 0
24.10.15 35,200 400 1,718 0 0 0.00% 0
24.10.14 35,150 50 2,160 0 0 0.00% 0
24.10.11 35,400 250 2,644 0 0 0.00% 0
24.10.10 35,500 100 762 0 0 0.00% 0
24.10.08 35,600 100 1,306 0 0 0.00% 0
24.10.07 35,950 350 1,262 0 0 0.00% 0
24.10.04 36,300 350 2,171 0 0 0.00% 0
24.10.02 36,050 250 3,898 0 0 0.00% 0
24.09.30 35,950 100 1,343 0 0 0.00% 0
24.09.27 35,800 150 2,055 0 0 0.00% 0
24.09.26 35,450 350 2,222 0 0 0.00% 0
24.09.25 35,350 100 1,790 0 0 0.00% 0
24.09.24 35,500 150 2,497 0 0 0.00% 0
24.09.23 35,750 250 1,713 0 0 0.00% 0
24.09.20 35,500 250 2,417 0 0 0.00% 0
24.09.19 35,300 200 901 0 0 0.00% 0
24.09.13 35,200 100 1,330 0 0 0.00% 0
24.09.12 35,300 100 1,292 0 0 0.00% 0
24.09.11 35,650 350 1,632 0 0 0.00% 0
24.09.10 35,650 0 590 0 0 0.00% 0
24.09.09 35,650 0 2,566 0 0 0.00% 0
24.09.06 35,700 50 2,865 0 0 0.00% 0
24.09.05 36,000 300 7,860 0 0 0.00% 0
24.09.04 36,450 450 4,404 0 0 0.00% 0
24.09.03 36,100 350 3,554 0 0 0.00% 0
24.09.02 36,150 50 989 0 0 0.00% 0
24.08.30 36,100 50 1,734 0 0 0.00% 0
24.08.29 36,150 50 2,040 0 0 0.00% 0
24.08.28 36,100 50 965 0 0 0.00% 0
24.08.27 36,050 50 1,113 0 0 0.00% 0
24.08.26 36,200 150 2,403 0 0 0.00% 0
24.08.23 36,200 0 1,351 0 0 0.00% 0
24.08.22 36,350 150 2,935 0 0 0.00% 0
24.08.21 36,350 0 4,279 0 0 0.00% 0
24.08.20 35,850 500 3,504 0 0 0.00% 0
24.08.19 36,050 200 3,396 0 0 0.00% 0
24.08.16 36,250 200 2,848 0 0 0.00% 0
24.08.14 36,350 100 5,736 0 0 0.00% 0
24.08.13 36,500 150 2,855 0 0 0.00% 0
24.08.12 36,350 150 2,353 0 0 0.00% 0
24.08.09 35,800 550 2,609 0 0 0.00% 0
24.08.08 35,850 50 5,625 0 0 0.00% 0
24.08.07 35,750 100 4,822 0 0 0.00% 0
24.08.06 34,350 1,400 9,983 0 0 0.00% 0
24.08.05 36,800 2,450 7,873 0 0 0.00% 0
24.08.02 37,700 900 3,384 0 0 0.00% 0
24.08.01 37,850 150 1,952 0 0 0.00% 0
24.07.31 37,100 750 3,272 0 0 0.00% 0
24.07.30 37,250 150 740 0 0 0.00% 0
24.07.29 37,050 200 979 0 0 0.00% 0
24.07.26 36,650 400 3,082 0 0 0.00% 0
24.07.25 36,650 0 2,944 0 0 0.00% 0
24.07.24 37,600 950 6,507 0 0 0.00% 0
24.07.23 38,200 600 5,057 0 0 0.00% 0
24.07.22 38,550 350 3,177 0 0 0.00% 0
24.07.19 38,700 150 1,919 0 0 0.00% 0
24.07.18 38,800 100 3,327 0 0 0.00% 0
24.07.17 38,800 0 2,788 0 0 0.00% 0
24.07.16 39,000 200 2,557 0 0 0.00% 0
24.07.15 38,550 450 3,537 0 0 0.00% 0
24.07.12 38,850 300 2,277 0 0 0.00% 0
24.07.11 39,250 400 2,120 0 0 0.00% 0
24.07.10 39,200 50 4,766 0 0 0.00% 0
24.07.09 38,350 850 3,889 0 0 0.00% 0
24.07.08 37,850 500 3,931 0 0 0.00% 0
24.07.05 37,550 300 3,602 0 0 0.00% 0
24.07.04 38,050 500 5,294 0 0 0.00% 0
24.07.03 38,200 150 7,703 0 0 0.00% 0
24.07.02 38,950 750 3,931 0 0 0.00% 0
24.07.01 40,000 1,050 7,360 0 0 0.00% 0
24.06.28 38,750 1,250 8,589 0 0 0.00% 0
24.06.27 39,000 250 4,543 0 0 0.00% 0
24.06.26 39,000 0 4,684 0 0 0.00% 0
24.06.25 38,900 100 3,888 0 0 0.00% 0
24.06.24 39,200 300 4,581 0 0 0.00% 0
24.06.21 39,450 250 3,369 0 0 0.00% 0
24.06.20 39,400 50 4,677 0 0 0.00% 0
24.06.19 40,500 1,100 12,337 0 0 0.00% 0
24.06.18 41,000 500 9,833 0 0 0.00% 0
24.06.17 41,600 600 27,045 0 0 0.00% 0
24.06.14 38,500 3,100 110,054 0 0 0.00% 0
24.06.13 38,950 450 3,111 0 0 0.00% 0
24.06.12 39,300 350 4,358 0 0 0.00% 0
24.06.11 39,000 300 6,633 0 0 0.00% 0
24.06.10 38,150 850 4,565 0 0 0.00% 0
24.06.07 38,700 550 3,589 0 0 0.00% 0
24.06.05 38,200 500 5,000 0 0 0.00% 0
24.06.04 38,450 250 3,262 0 0 0.00% 0
24.06.03 39,750 1,300 10,501 0 0 0.00% 0
24.05.31 39,450 300 5,663 0 0 0.00% 0
24.05.30 40,500 1,050 9,292 0 0 0.00% 0
24.05.29 40,050 450 16,870 0 0 0.00% 0
24.05.28 39,550 500 14,271 0 0 0.00% 0
24.05.27 39,550 0 20,973 0 0 0.00% 0
24.05.24 38,250 1,300 37,701 0 0 0.00% 0
24.05.23 37,900 350 3,849 0 0 0.00% 0
24.05.22 37,800 100 3,006 0 0 0.00% 0
24.05.21 38,000 200 5,015 0 0 0.00% 0
24.05.20 37,650 350 12,263 0 0 0.00% 0
24.05.17 37,450 200 12,902 0 0 0.00% 0
24.05.16 36,900 550 2,642 0 0 0.00% 0
24.05.14 36,200 700 22,778 0 0 0.00% 0
24.05.13 36,150 50 4,210 0 0 0.00% 0
24.05.10 35,900 250 1,883 0 0 0.00% 0
24.05.09 36,200 300 1,835 0 0 0.00% 0
24.05.08 36,350 150 2,936 0 0 0.00% 0
24.05.07 36,400 50 5,242 0 0 0.00% 0
24.05.03 36,450 50 1,800 0 0 0.00% 0
24.05.02 36,500 50 3,966 0 0 0.00% 0
24.04.30 36,150 350 4,722 0 0 0.00% 0
24.04.29 35,250 900 6,289 0 0 0.00% 0
24.04.26 35,350 100 3,083 0 0 0.00% 0
24.04.25 34,900 450 3,126 0 0 0.00% 0
24.04.24 34,300 600 4,372 0 0 0.00% 0
24.04.23 34,200 100 4,187 0 0 0.00% 0
24.04.22 33,500 700 6,063 0 0 0.00% 0
24.04.19 34,200 700 7,608 0 0 0.00% 0
24.04.18 34,350 150 11,139 0 0 0.00% 0
24.04.17 34,300 50 5,924 0 0 0.00% 0
24.04.16 34,900 600 14,730 0 0 0.00% 0
24.04.15 35,600 700 5,607 0 0 0.00% 0
24.04.12 36,000 400 3,874 0 0 0.00% 0
24.04.11 36,700 700 2,899 0 0 0.00% 0
24.04.09 37,100 400 4,131 0 0 0.00% 0
24.04.08 37,500 400 6,132 0 0 0.00% 0
24.04.05 37,750 250 1,990 0 0 0.00% 0
24.04.04 37,900 150 2,213 0 0 0.00% 0
24.04.03 37,600 300 6,355 0 0 0.00% 0
24.04.02 38,200 600 3,796 0 0 0.00% 0
24.04.01 37,600 600 8,335 0 0 0.00% 0
24.03.29 37,600 0 5,173 0 0 0.00% 0
24.03.28 37,900 300 3,296 0 0 0.00% 0
24.03.27 37,900 0 3,028 0 0 0.00% 0
24.03.26 37,200 700 4,144 0 0 0.00% 0
24.03.25 37,600 400 4,444 0 0 0.00% 0
24.03.22 37,650 50 4,472 0 0 0.00% 0
24.03.21 37,850 200 11,103 0 0 0.00% 0
24.03.20 38,000 150 2,035 0 0 0.00% 0
24.03.19 37,900 100 3,568 0 0 0.00% 0
24.03.18 38,050 150 1,753 0 0 0.00% 0
24.03.15 38,350 300 3,034 0 0 0.00% 0
24.03.14 38,400 50 2,379 0 0 0.00% 0
24.03.13 38,350 50 3,508 0 0 0.00% 0
24.03.12 38,350 0 7,155 0 0 0.00% 0
24.03.11 38,850 500 3,825 0 0 0.00% 0
24.03.08 38,700 150 3,678 0 0 0.00% 0
24.03.07 38,800 100 3,701 0 0 0.00% 0
24.03.06 38,750 50 2,803 0 0 0.00% 0
24.03.05 38,850 100 4,834 0 0 0.00% 0
24.03.04 38,400 450 7,802 0 0 0.00% 0
24.02.29 38,500 100 7,637 0 0 0.00% 0
24.02.28 38,500 0 6,271 0 0 0.00% 0
24.02.27 38,800 300 3,785 0 0 0.00% 0
24.02.26 39,700 900 8,195 0 0 0.00% 0
24.02.23 39,700 0 2,679 0 0 0.00% 0
24.02.22 39,950 250 2,621 0 0 0.00% 0
24.02.21 40,100 150 2,755 0 0 0.00% 0
24.02.20 40,900 800 5,459 0 0 0.00% 0
24.02.19 39,500 1,400 4,134 0 0 0.00% 0
24.02.16 39,500 0 2,174 0 0 0.00% 0
24.02.15 39,700 200 4,099 0 0 0.00% 0
24.02.14 39,950 250 2,889 0 0 0.00% 0
24.02.13 40,750 800 8,265 0 0 0.00% 0
24.02.08 41,300 550 4,195 0 0 0.00% 0
24.02.07 40,000 1,300 6,818 0 0 0.00% 0
24.02.06 41,000 1,000 6,878 0 0 0.00% 0
24.02.05 40,650 350 10,069 0 0 0.00% 0
24.02.02 40,650 0 6,947 0 0 0.00% 0
24.02.01 39,350 1,300 15,231 0 0 0.00% 0
24.01.31 38,800 550 6,070 0 0 0.00% 0
24.01.30 38,600 200 3,318 0 0 0.00% 0
24.01.29 37,650 950 6,390 0 0 0.00% 0
24.01.26 37,500 150 1,973 0 0 0.00% 0
24.01.25 37,350 150 2,004 0 0 0.00% 0
24.01.24 37,700 350 3,688 0 0 0.00% 0
24.01.23 37,950 250 2,187 0 0 0.00% 0
24.01.22 37,000 950 5,883 0 0 0.00% 0
24.01.19 37,250 250 4,107 0 0 0.00% 0
24.01.18 37,350 100 1,393 0 0 0.00% 0
24.01.17 37,700 350 4,689 0 0 0.00% 0
24.01.16 38,050 350 4,930 0 0 0.00% 0
24.01.15 38,500 450 3,798 0 0 0.00% 0
24.01.12 38,750 250 5,121 0 0 0.00% 0
24.01.11 38,750 0 2,946 0 0 0.00% 0
24.01.10 38,850 100 4,112 0 0 0.00% 0
24.01.09 39,100 250 6,493 0 0 0.00% 0
24.01.08 38,600 500 3,145 0 0 0.00% 0
24.01.05 38,550 50 1,470 0 0 0.00% 0
24.01.04 38,850 300 5,119 0 0 0.00% 0
24.01.03 39,050 200 2,751 0 0 0.00% 0
24.01.02 39,450 400 5,780 0 0 0.00% 0
23.12.28 38,800 650 4,086 0 0 0.00% 0
23.12.27 39,050 250 3,752 0 0 0.00% 0
23.12.26 39,100 50 6,151 0 0 0.00% 0
23.12.22 39,250 150 5,632 0 0 0.00% 0
23.12.21 39,950 700 3,891 0 0 0.00% 0
23.12.20 39,350 600 5,243 0 0 0.00% 0
23.12.19 39,600 250 4,608 0 0 0.00% 0
23.12.18 39,950 350 4,147 0 0 0.00% 0
23.12.15 40,200 250 5,783 0 0 0.00% 0
23.12.14 40,450 250 5,055 0 0 0.00% 0
23.12.13 40,550 100 2,345 0 0 0.00% 0
23.12.12 40,900 350 2,150 0 0 0.00% 0
23.12.11 41,200 300 2,395 0 0 0.00% 0
23.12.08 41,400 200 1,854 0 0 0.00% 0
23.12.07 41,500 100 2,937 0 0 0.00% 0
23.12.06 40,950 550 8,087 0 0 0.00% 0
23.12.05 40,400 550 4,455 0 0 0.00% 0
23.12.04 40,750 350 3,846 0 0 0.00% 0
23.12.01 41,350 600 2,825 0 0 0.00% 0
23.11.30 41,150 200 4,494 0 0 0.00% 0
23.11.29 42,150 1,000 7,436 0 0 0.00% 0
23.11.28 40,900 1,250 10,975 0 0 0.00% 0
23.11.27 40,400 500 10,029 0 0 0.00% 0
23.11.24 39,900 500 4,953 0 0 0.00% 0
23.11.23 39,450 450 2,372 0 0 0.00% 0
23.11.22 39,900 450 4,240 0 0 0.00% 0
23.11.21 39,650 250 2,865 0 0 0.00% 0
23.11.20 39,950 300 3,498 0 0 0.00% 0
23.11.17 40,350 400 3,262 0 0 0.00% 0
23.11.16 39,950 100 2,631 0 0 0.00% 0
23.11.15 39,250 700 5,247 0 0 0.00% 0
23.11.14 39,150 100 1,472 0 0 0.00% 0
23.11.13 40,000 850 4,730 0 0 0.00% 0
23.11.10 40,200 200 5,131 0 0 0.00% 0
23.11.09 39,050 1,150 16,781 0 0 0.00% 0
23.11.08 38,500 550 5,343 0 0 0.00% 0
23.11.07 38,900 400 2,489 0 0 0.00% 0
23.11.06 38,600 300 6,377 0 0 0.00% 0
23.11.03 36,950 1,650 12,778 0 0 0.00% 0
23.11.02 36,300 650 3,182 0 0 0.00% 0
23.11.01 35,850 450 3,652 0 0 0.00% 0
23.10.31 35,950 100 3,505 0 0 0.00% 0
23.10.30 35,800 150 2,765 0 0 0.00% 0
23.10.27 35,750 50 2,965 0 0 0.00% 0
23.10.26 36,500 750 4,666 0 0 0.00% 0
23.10.25 36,000 500 2,783 0 0 0.00% 0
23.10.24 35,700 300 2,577 0 0 0.00% 0
23.10.23 35,950 250 1,594 0 0 0.00% 0
23.10.20 36,150 200 4,703 0 0 0.00% 0
23.10.19 36,750 600 3,317 0 0 0.00% 0
23.10.18 36,800 50 1,388 0 0 0.00% 0
23.10.17 36,750 50 1,030 0 0 0.00% 0
23.10.16 37,100 350 3,385 0 0 0.00% 0
23.10.13 37,550 450 2,043 0 0 0.00% 0
23.10.12 36,950 600 1,401 0 0 0.00% 0
23.10.11 36,950 0 2,864 0 0 0.00% 0
23.10.10 37,550 600 6,726 0 0 0.00% 0
23.10.06 37,450 100 1,096 0 0 0.00% 0
23.10.05 38,000 550 3,412 0 0 0.00% 0
23.10.04 38,050 50 4,156 0 0 0.00% 0
23.09.27 37,950 100 1,386 0 0 0.00% 0
23.09.26 38,000 50 4,130 0 0 0.00% 0
23.09.25 38,050 50 4,160 0 0 0.00% 0
23.09.22 39,000 950 8,064 0 0 0.00% 0
23.09.21 39,400 400 2,358 0 0 0.00% 0
23.09.20 39,450 50 1,934 0 0 0.00% 0
23.09.19 39,700 250 1,362 0 0 0.00% 0
23.09.18 39,600 100 4,582 0 0 0.00% 0
23.09.15 39,450 150 2,581 0 0 0.00% 0
23.09.14 38,500 950 5,153 0 0 0.00% 0
23.09.13 39,050 550 9,131 0 0 0.00% 0
23.09.12 39,100 50 2,416 0 0 0.00% 0
23.09.11 38,850 250 1,942 0 0 0.00% 0
23.09.08 39,150 300 5,179 0 0 0.00% 0
23.09.07 39,350 200 2,044 0 0 0.00% 0
23.09.06 39,750 400 3,819 0 0 0.00% 0
23.09.05 39,550 200 1,608 0 0 0.00% 0
23.09.04 39,750 200 3,464 0 0 0.00% 0
23.09.01 39,800 50 4,850 0 0 0.00% 0
23.08.31 40,450 650 3,860 0 0 0.00% 0
23.08.30 40,400 50 3,324 0 0 0.00% 0
23.08.29 39,950 450 2,319 0 0 0.00% 0
23.08.28 39,100 850 10,271 0 0 0.00% 0
23.08.25 39,100 0 2,688 0 0 0.00% 0
23.08.24 39,050 50 4,200 0 0 0.00% 0
23.08.23 38,900 150 3,333 0 0 0.00% 0
23.08.22 39,100 200 8,025 0 0 0.00% 0
23.08.21 39,450 350 5,276 0 0 0.00% 0
23.08.18 39,100 350 4,498 0 0 0.00% 0
23.08.17 39,950 850 17,165 0 0 0.00% 0
23.08.16 41,350 1,400 12,516 0 0 0.00% 0
23.08.14 41,800 450 2,764 0 0 0.00% 0
23.08.11 42,000 200 8,946 0 0 0.00% 0
23.08.10 41,350 650 13,675 0 0 0.00% 0
23.08.09 41,300 50 4,407 0 0 0.00% 0
23.08.08 41,500 200 4,461 0 0 0.00% 0
23.08.07 41,000 500 4,056 0 0 0.00% 0
23.08.04 40,750 250 3,361 0 0 0.00% 0
23.08.03 40,650 100 2,689 0 0 0.00% 0
23.08.02 41,000 350 4,556 0 0 0.00% 0
23.08.01 40,500 500 3,883 0 0 0.00% 0
23.07.31 40,700 200 5,576 0 0 0.00% 0
23.07.28 39,400 1,300 7,002 0 0 0.00% 0
23.07.27 39,100 300 5,524 0 0 0.00% 0
23.07.26 39,900 1,650 10,607 0 0 0.00% 0
23.07.25 40,450 550 7,521 0 0 0.00% 0
23.07.24 40,800 350 9,628 0 0 0.00% 0
23.07.21 41,200 400 4,337 0 0 0.00% 0
23.07.20 41,350 150 2,983 0 0 0.00% 0
23.07.19 41,550 200 3,345 0 0 0.00% 0
23.07.18 42,000 450 4,694 0 0 0.00% 0
23.07.17 42,050 50 4,618 0 0 0.00% 0
23.07.14 42,400 350 2,843 0 0 0.00% 0
23.07.13 42,400 0 4,995 0 0 0.00% 0
23.07.12 42,600 200 5,034 0 0 0.00% 0
23.07.11 42,850 250 5,286 0 0 0.00% 0
23.07.10 40,400 2,450 19,269 0 0 0.00% 0
23.07.07 40,600 200 6,285 0 0 0.00% 0
23.07.06 41,250 650 5,371 0 0 0.00% 0
23.07.05 41,700 450 3,293 0 0 0.00% 0
23.07.04 41,200 500 5,501 0 0 0.00% 0
23.07.03 40,800 400 3,741 0 0 0.00% 0
23.06.30 41,050 250 5,500 0 0 0.00% 0
23.06.29 42,050 1,000 8,796 0 0 0.00% 0
23.06.28 42,350 300 2,807 0 0 0.00% 0
23.06.27 42,500 150 4,084 0 0 0.00% 0
23.06.26 42,750 250 4,100 0 0 0.00% 0
23.06.23 42,850 100 5,559 0 0 0.00% 0
23.06.22 43,100 250 3,107 0 0 0.00% 0
23.06.21 43,400 300 9,456 0 0 0.00% 0
23.06.20 43,500 100 4,132 0 0 0.00% 0
23.06.19 43,850 350 5,427 0 0 0.00% 0
23.06.16 43,800 50 6,923 0 0 0.00% 0
23.06.15 44,050 250 13,216 0 0 0.00% 0
23.06.14 42,750 1,300 20,911 0 0 0.00% 0
23.06.13 42,800 50 4,197 0 0 0.00% 0
23.06.12 43,350 550 7,137 0 0 0.00% 0
23.06.09 43,300 50 4,330 0 0 0.00% 0
23.06.08 43,400 100 1,109 0 0 0.00% 0
23.06.07 43,250 150 2,944 0 0 0.00% 0
23.06.05 43,100 150 3,320 0 0 0.00% 0
23.06.02 43,000 100 2,653 0 0 0.00% 0
23.06.01 43,050 50 1,184 0 0 0.00% 0
23.05.31 43,150 100 5,084 0 0 0.00% 0
23.05.30 43,450 300 3,534 0 0 0.00% 0
23.05.26 43,550 100 2,967 0 0 0.00% 0
23.05.25 43,650 100 2,635 0 0 0.00% 0
23.05.24 43,500 150 1,799 0 0 0.00% 0
23.05.23 43,350 150 6,279 0 0 0.00% 0
23.05.22 43,050 300 7,848 0 0 0.00% 0
23.05.19 42,750 300 4,083 0 0 0.00% 0
23.05.18 43,100 350 9,481 0 0 0.00% 0
23.05.17 43,150 50 9,805 0 0 0.00% 0
23.05.16 43,350 200 8,991 0 0 0.00% 0
23.05.15 44,000 650 10,487 0 0 0.00% 0
23.05.12 44,750 750 5,101 0 0 0.00% 0
23.05.11 44,900 150 1,997 0 0 0.00% 0
23.05.10 45,200 300 3,801 0 0 0.00% 0
23.05.09 45,200 0 3,191 0 0 0.00% 0
23.05.08 44,300 900 8,235 0 0 0.00% 0
23.05.04 44,100 200 1,838 0 0 0.00% 0
23.05.03 44,250 150 3,333 0 0 0.00% 0
23.05.02 44,100 150 2,690 0 0 0.00% 0
23.04.28 44,000 100 1,986 0 0 0.00% 0
23.04.27 43,900 100 2,991 0 0 0.00% 0
23.04.26 44,050 150 2,739 0 0 0.00% 0
23.04.25 44,500 450 3,954 0 0 0.00% 0
23.04.24 45,150 650 3,959 0 0 0.00% 0
23.04.21 45,200 50 3,179 0 0 0.00% 0
23.04.20 45,200 400 4,333 0 0 0.00% 0
23.04.19 45,400 200 4,156 0 0 0.00% 0
23.04.18 45,450 50 3,909 0 0 0.00% 0
23.04.17 45,100 350 5,157 0 0 0.00% 0
23.04.14 44,300 750 5,439 0 0 0.00% 0
23.04.13 44,350 50 6,921 0 0 0.00% 0
23.04.12 44,300 50 5,503 0 0 0.00% 0
23.04.11 44,000 300 6,303 0 0 0.00% 0
23.04.10 44,400 400 7,207 0 0 0.00% 0
23.04.07 44,700 300 5,226 0 0 0.00% 0
23.04.06 45,550 850 7,260 0 0 0.00% 0
23.04.05 44,850 700 7,455 0 0 0.00% 0
23.04.04 44,650 200 6,532 0 0 0.00% 0
23.04.03 44,900 250 4,135 0 0 0.00% 0
23.03.31 45,050 150 8,881 0 0 0.00% 0
23.03.30 44,950 100 3,414 0 0 0.00% 0
23.03.29 44,550 400 3,475 0 0 0.00% 0
23.03.28 44,100 450 4,225 0 0 0.00% 0
23.03.27 44,050 50 3,850 0 0 0.00% 0
23.03.24 44,400 350 10,056 0 0 0.00% 0
23.03.23 44,950 550 6,590 0 0 0.00% 0
23.03.22 45,850 900 10,228 0 0 0.00% 0
23.03.21 46,200 350 9,209 0 0 0.00% 0
23.03.20 46,550 350 3,528 0 0 0.00% 0
23.03.17 46,000 550 5,326 0 0 0.00% 0
23.03.16 45,850 150 6,540 0 0 0.00% 0
23.03.15 45,850 0 6,178 0 0 0.00% 0
23.03.14 47,350 1,500 7,514 0 0 0.00% 0
23.03.13 48,800 1,450 10,829 0 0 0.00% 0
23.03.10 49,400 600 4,420 0 0 0.00% 0
23.03.09 49,400 0 4,297 0 0 0.00% 0
23.03.08 50,000 600 3,946 0 0 0.00% 0
23.03.07 49,650 350 6,345 0 0 0.00% 0
23.03.06 48,600 1,050 14,444 0 0 0.00% 0
23.03.03 48,350 250 5,079 0 0 0.00% 0
23.03.02 48,100 250 3,429 0 0 0.00% 0
23.02.28 47,400 700 3,095 0 0 0.00% 0
23.02.27 47,700 300 5,288 0 0 0.00% 0
23.02.24 47,600 100 5,507 0 0 0.00% 0
23.02.23 47,600 0 3,398 0 0 0.00% 0
23.02.22 48,150 550 5,693 0 0 0.00% 0
23.02.21 48,150 0 4,477 0 0 0.00% 0
23.02.20 48,400 250 7,312 0 0 0.00% 0
23.02.17 48,100 300 6,661 0 0 0.00% 0
23.02.16 48,050 50 7,742 0 0 0.00% 0
23.02.15 49,000 950 7,386 0 0 0.00% 0
23.02.14 49,050 50 8,263 0 0 0.00% 0
23.02.13 50,300 1,250 9,863 0 0 0.00% 0
23.02.10 50,600 300 7,578 0 0 0.00% 0
23.02.09 50,700 100 5,410 0 0 0.00% 0
23.02.08 50,200 500 5,585 0 0 0.00% 0
23.02.06 49,700 300 9,606 0 0 0.00% 0
23.02.03 49,600 100 5,211 0 0 0.00% 0
23.02.02 49,150 450 5,515 0 0 0.00% 0
23.02.01 49,650 500 5,638 0 0 0.00% 0
23.01.31 48,800 850 7,275 0 0 0.00% 0
23.01.30 49,050 250 5,413 0 0 0.00% 0
23.01.27 49,200 200 6,631 0 0 0.00% 0
23.01.25 48,500 550 6,841 0 0 0.00% 0
23.01.20 48,500 400 3,567 0 0 0.00% 0
23.01.19 48,100 500 2,869 0 0 0.00% 0
23.01.18 47,600 450 5,041 0 0 0.00% 0
23.01.17 48,050 700 8,018 0 0 0.00% 0
23.01.16 48,750 100 8,055 0 0 0.00% 0
23.01.13 48,650 250 4,932 0 0 0.00% 0
23.01.12 48,900 350 5,211 0 0 0.00% 0
23.01.11 49,250 1,050 7,158 0 0 0.00% 0
23.01.10 48,200 650 5,254 0 0 0.00% 0
23.01.09 48,850 1,150 8,010 0 0 0.00% 0
23.01.06 47,700 200 3,477 0 0 0.00% 0
23.01.05 47,500 200 3,783 0 0 0.00% 0
23.01.04 47,300 750 3,050 0 0 0.00% 0
23.01.03 46,550 250 4,464 0 0 0.00% 0
23.01.02 46,800 1,250 6,951 0 0 0.00% 0
22.12.29 48,050 400 4,978 0 0 0.00% 0
22.12.28 48,450 550 5,073 0 0 0.00% 0
22.12.27 49,000 300 9,320 0 0 0.00% 0
22.12.26 48,700 800 6,517 0 0 0.00% 0
22.12.23 49,500 900 2,779 0 0 0.00% 0
22.12.22 50,400 300 5,666 0 0 0.00% 0
22.12.21 50,100 2,000 4,886 0 0 0.00% 0
22.12.20 48,100 1,150 5,430 0 0 0.00% 0
22.12.19 49,250 150 3,980 0 0 0.00% 0
22.12.16 49,100 500 2,412 0 0 0.00% 0
22.12.15 49,600 400 5,402 0 0 0.00% 0
22.12.14 50,000 650 4,645 0 0 0.00% 0
22.12.13 49,350 1,250 4,092 0 0 0.00% 0
22.12.12 50,600 750 6,889 0 0 0.00% 0
22.12.09 49,850 1,300 5,871 0 0 0.00% 0
22.12.08 48,550 800 6,070 0 0 0.00% 0
22.12.07 49,350 500 6,613 0 0 0.00% 0
22.12.06 49,850 850 2,628 0 0 0.00% 0
22.12.05 50,700 300 6,709 0 0 0.00% 0
22.12.02 51,000 800 12,195 0 0 0.00% 0
22.12.01 50,200 300 11,055 0 0 0.00% 0
22.11.30 49,900 2,200 22,841 0 0 0.00% 0
22.11.29 47,700 350 7,637 0 0 0.00% 0
22.11.28 47,350 750 12,199 0 0 0.00% 0
22.11.25 48,100 200 6,787 0 0 0.00% 0
22.11.24 48,300 900 13,421 0 0 0.00% 0
22.11.23 49,200 1,050 2,144 0 0 0.00% 0
22.11.22 48,150 450 4,206 0 0 0.00% 0
22.11.21 48,600 1,000 4,143 0 0 0.00% 0
22.11.18 49,600 100 3,074 0 0 0.00% 0
22.11.17 49,700 650 5,096 0 0 0.00% 0
22.11.16 49,050 50 6,381 0 0 0.00% 0
22.11.15 49,000 1,000 20,417 0 0 0.00% 0
22.11.14 50,000 450 12,851 0 0 0.00% 0
22.11.11 49,550 550 22,295 0 0 0.00% 0
22.11.10 49,000 200 8,095 0 0 0.00% 0
22.11.09 49,200 600 5,274 0 0 0.00% 0
22.11.08 48,600 450 4,311 0 0 0.00% 0
22.11.07 48,150 850 6,894 0 0 0.00% 0
22.11.04 47,300 300 6,914 0 0 0.00% 0
22.11.03 47,000 300 4,263 0 0 0.00% 0
22.11.02 47,300 0 8,885 0 0 0.00% 0
22.11.01 47,300 600 21,547 0 0 0.00% 0
22.10.31 47,900 150 2,465 0 0 0.00% 0
22.10.28 48,050 250 1,895 0 0 0.00% 0
22.10.27 48,300 450 3,397 0 0 0.00% 0
22.10.26 47,850 200 3,252 0 0 0.00% 0
22.10.25 48,050 550 4,873 0 0 0.00% 0
22.10.24 48,600 750 3,457 0 0 0.00% 0
22.10.21 47,850 200 3,198 0 0 0.00% 0
22.10.20 48,050 700 2,283 0 0 0.00% 0
22.10.19 48,750 700 5,226 0 0 0.00% 0
22.10.18 49,450 750 4,650 0 0 0.00% 0
22.10.17 48,700 850 2,284 0 0 0.00% 0
22.10.14 47,850 50 5,947 0 0 0.00% 0
22.10.13 47,800 1,000 3,527 0 0 0.00% 0
22.10.12 48,800 800 4,421 0 0 0.00% 0
22.10.11 49,600 1,600 3,884 0 0 0.00% 0
22.10.07 51,200 300 3,326 0 0 0.00% 0
22.10.06 50,900 700 3,009 0 0 0.00% 0
22.10.05 50,200 700 5,387 0 0 0.00% 0
22.10.04 50,900 900 3,222 0 0 0.00% 0
22.09.30 50,000 900 8,839 0 0 0.00% 0
22.09.29 50,900 700 3,854 0 0 0.00% 0
22.09.28 51,600 500 6,224 0 0 0.00% 0
22.09.27 52,100 700 4,105 0 0 0.00% 0
22.09.26 52,800 2,300 8,303 0 0 0.00% 0
22.09.23 55,100 900 3,806 0 0 0.00% 0
22.09.22 56,000 400 4,066 0 0 0.00% 0
22.09.21 56,400 300 4,384 0 0 0.00% 0
22.09.20 56,100 1,000 3,480 0 0 0.00% 0
22.09.19 55,100 1,800 4,419 0 0 0.00% 0
22.09.16 56,900 300 1,772 0 0 0.00% 0
22.09.15 57,200 300 1,291 0 0 0.00% 0
22.09.14 57,500 300 2,557 0 0 0.00% 0
22.09.13 57,800 800 2,184 0 0 0.00% 0
22.09.08 57,000 800 2,809 0 0 0.00% 0
22.09.07 56,200 500 4,119 0 0 0.00% 0
22.09.06 56,700 100 1,705 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:30 더보기 >