()    I    코스피 금융업 12.09 15:32
108,500 전일 111,900 고가 115,000 상한가 0 거래량
(주)
3,555
3,400 -3.04% 시가 111,000 저가 108,500 하한가 0 거래대금
(백만)
387
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.09 111,900 3,400 3,555 -441 12,106 2.14% 554,029
24.12.06 113,600 1,700 3,263 -395 12,547 2.22% 553,588
24.12.05 113,700 100 1,831 -1,983 12,942 2.29% 553,193
24.12.04 115,600 1,900 4,396 512 14,925 2.64% 551,210
24.12.03 114,300 1,300 2,687 395 14,413 2.55% 551,722
24.12.02 117,800 3,500 3,249 -447 14,018 2.48% 552,117
24.11.29 116,900 900 1,917 -88 14,465 2.56% 551,670
24.11.28 116,200 700 748 -123 14,553 2.57% 551,582
24.11.27 117,400 1,200 929 -83 14,676 2.59% 551,459
24.11.26 117,700 300 795 55 14,759 2.61% 551,376
24.11.25 115,700 2,000 1,184 14,704 14,704 2.60% 551,431
24.11.22 115,600 100 557 0 0 0.00% 0
24.11.21 115,900 300 1,395 0 0 0.00% 0
24.11.20 115,400 500 1,047 0 0 0.00% 0
24.11.19 114,500 900 1,362 0 0 0.00% 0
24.11.18 113,700 800 1,669 0 0 0.00% 0
24.11.15 114,300 600 2,385 0 0 0.00% 0
24.11.14 114,100 100 2,335 0 0 0.00% 0
24.11.13 118,500 4,400 4,510 0 0 0.00% 0
24.11.12 122,000 3,500 4,553 0 0 0.00% 0
24.11.11 129,900 7,900 6,857 0 0 0.00% 0
24.11.08 125,100 4,800 6,387 0 0 0.00% 0
24.11.07 125,000 100 1,142 0 0 0.00% 0
24.11.06 124,800 200 2,010 0 0 0.00% 0
24.11.05 123,600 1,200 761 0 0 0.00% 0
24.11.04 122,400 1,200 1,191 0 0 0.00% 0
24.11.01 122,400 0 1,154 0 0 0.00% 0
24.10.31 122,200 200 850 0 0 0.00% 0
24.10.30 122,500 300 1,701 0 0 0.00% 0
24.10.29 121,500 1,000 3,129 0 0 0.00% 0
24.10.28 121,500 0 1,384 0 0 0.00% 0
24.10.25 121,400 100 2,030 0 0 0.00% 0
24.10.24 121,800 400 1,006 0 0 0.00% 0
24.10.23 122,100 300 888 0 0 0.00% 0
24.10.22 122,300 200 866 0 0 0.00% 0
24.10.21 123,000 700 1,548 0 0 0.00% 0
24.10.18 123,000 0 776 0 0 0.00% 0
24.10.17 122,900 100 1,168 0 0 0.00% 0
24.10.16 123,800 900 2,023 0 0 0.00% 0
24.10.15 123,300 500 1,023 0 0 0.00% 0
24.10.14 123,700 400 1,476 0 0 0.00% 0
24.10.11 124,500 800 1,223 0 0 0.00% 0
24.10.10 125,300 800 1,486 0 0 0.00% 0
24.10.08 126,000 700 682 0 0 0.00% 0
24.10.07 126,300 300 997 0 0 0.00% 0
24.10.04 125,600 700 519 0 0 0.00% 0
24.10.02 127,000 1,400 1,291 0 0 0.00% 0
24.09.30 126,900 100 902 0 0 0.00% 0
24.09.27 127,900 1,000 845 0 0 0.00% 0
24.09.26 126,000 1,900 1,779 0 0 0.00% 0
24.09.25 128,000 2,000 1,197 0 0 0.00% 0
24.09.24 127,400 600 1,557 0 0 0.00% 0
24.09.23 127,800 400 1,619 0 0 0.00% 0
24.09.20 124,600 3,200 2,918 0 0 0.00% 0
24.09.19 124,200 400 794 0 0 0.00% 0
24.09.13 122,900 1,300 942 0 0 0.00% 0
24.09.12 122,400 500 678 0 0 0.00% 0
24.09.11 120,800 1,600 717 0 0 0.00% 0
24.09.10 120,100 700 1,589 0 0 0.00% 0
24.09.09 121,500 1,400 1,237 0 0 0.00% 0
24.09.06 123,900 2,400 3,033 0 0 0.00% 0
24.09.05 124,900 1,000 2,761 0 0 0.00% 0
24.09.04 128,800 3,900 3,100 0 0 0.00% 0
24.09.03 125,500 3,300 2,700 0 0 0.00% 0
24.09.02 125,500 0 1,255 0 0 0.00% 0
24.08.30 126,400 900 5,010 0 0 0.00% 0
24.08.29 126,400 0 1,900 0 0 0.00% 0
24.08.28 127,000 600 3,094 0 0 0.00% 0
24.08.27 126,300 700 2,621 0 0 0.00% 0
24.08.26 126,500 200 1,506 0 0 0.00% 0
24.08.23 127,200 700 1,945 0 0 0.00% 0
24.08.22 124,300 2,900 8,140 0 0 0.00% 0
24.08.21 123,900 400 2,171 0 0 0.00% 0
24.08.20 122,700 1,200 1,490 0 0 0.00% 0
24.08.19 122,900 200 2,629 0 0 0.00% 0
24.08.16 121,900 1,000 2,855 0 0 0.00% 0
24.08.14 122,300 400 847 0 0 0.00% 0
24.08.13 122,300 0 1,954 0 0 0.00% 0
24.08.12 121,100 1,200 1,261 0 0 0.00% 0
24.08.09 122,700 1,600 2,664 0 0 0.00% 0
24.08.08 122,000 700 1,655 0 0 0.00% 0
24.08.07 121,300 700 2,970 0 0 0.00% 0
24.08.06 113,900 7,400 4,330 0 0 0.00% 0
24.08.05 126,600 12,700 11,531 0 0 0.00% 0
24.08.02 130,900 4,300 4,891 0 0 0.00% 0
24.08.01 130,500 400 2,216 0 0 0.00% 0
24.07.31 129,100 1,400 1,882 0 0 0.00% 0
24.07.30 130,400 1,300 1,143 0 0 0.00% 0
24.07.29 130,200 200 2,201 0 0 0.00% 0
24.07.26 128,400 1,800 2,525 0 0 0.00% 0
24.07.25 130,200 1,800 7,030 0 0 0.00% 0
24.07.24 131,900 1,700 2,806 0 0 0.00% 0
24.07.23 131,300 600 2,401 0 0 0.00% 0
24.07.22 134,100 2,800 4,509 0 0 0.00% 0
24.07.19 135,400 1,300 4,174 0 0 0.00% 0
24.07.18 141,200 5,800 24,513 0 0 0.00% 0
24.07.17 145,000 3,800 6,052 0 0 0.00% 0
24.07.16 137,000 8,000 16,176 0 0 0.00% 0
24.07.15 134,100 2,900 2,982 0 0 0.00% 0
24.07.12 134,900 800 3,257 0 0 0.00% 0
24.07.11 135,100 200 3,868 0 0 0.00% 0
24.07.10 137,500 2,400 3,374 0 0 0.00% 0
24.07.09 136,300 1,200 3,234 0 0 0.00% 0
24.07.08 135,200 1,100 3,272 0 0 0.00% 0
24.07.05 134,200 1,000 7,092 0 0 0.00% 0
24.07.04 134,600 400 4,318 0 0 0.00% 0
24.07.03 134,600 0 5,594 0 0 0.00% 0
24.07.02 139,000 4,400 10,113 0 0 0.00% 0
24.07.01 144,100 5,100 10,051 0 0 0.00% 0
24.06.28 142,500 1,600 10,099 0 0 0.00% 0
24.06.27 145,400 2,900 5,334 0 0 0.00% 0
24.06.26 143,900 1,500 6,429 0 0 0.00% 0
24.06.25 146,000 2,100 8,320 0 0 0.00% 0
24.06.24 153,600 7,600 16,485 0 0 0.00% 0
24.06.21 150,200 3,400 33,071 0 0 0.00% 0
24.06.20 153,300 3,100 18,171 0 0 0.00% 0
24.06.19 156,400 3,100 14,178 0 0 0.00% 0
24.06.18 160,800 4,400 19,839 0 0 0.00% 0
24.06.17 163,300 2,500 28,558 0 0 0.00% 0
24.06.14 169,100 5,800 28,655 0 0 0.00% 0
24.06.13 173,700 4,600 24,150 0 0 0.00% 0
24.06.12 173,000 700 60,749 0 0 0.00% 0
24.06.11 181,300 8,300 87,762 0 0 0.00% 0
24.06.10 186,200 4,900 141,066 0 0 0.00% 0
24.06.07 164,000 22,200 478,764 0 0 0.00% 0
24.06.05 183,500 19,500 141,349 0 0 0.00% 0
24.06.04 210,500 27,000 287,259 0 0 0.00% 0
24.06.03 177,000 33,500 451,392 0 0 0.00% 0
24.05.31 136,200 40,800 321,386 0 0 0.00% 0
24.05.30 125,500 10,700 31,440 0 0 0.00% 0
24.05.29 127,000 1,500 2,009 0 0 0.00% 0
24.05.28 127,200 200 840 0 0 0.00% 0
24.05.27 128,100 900 1,097 0 0 0.00% 0
24.05.24 129,100 1,000 816 0 0 0.00% 0
24.05.23 128,500 600 1,040 0 0 0.00% 0
24.05.22 128,000 500 449 0 0 0.00% 0
24.05.21 129,600 1,600 1,689 0 0 0.00% 0
24.05.20 130,200 600 868 0 0 0.00% 0
24.05.17 132,400 2,200 1,375 0 0 0.00% 0
24.05.16 132,400 0 1,739 0 0 0.00% 0
24.05.14 132,700 300 286 0 0 0.00% 0
24.05.13 132,500 200 326 0 0 0.00% 0
24.05.10 131,900 600 767 0 0 0.00% 0
24.05.09 132,100 200 422 0 0 0.00% 0
24.05.08 132,200 100 711 0 0 0.00% 0
24.05.07 132,600 400 889 0 0 0.00% 0
24.05.03 131,400 1,200 764 0 0 0.00% 0
24.05.02 133,300 1,900 795 0 0 0.00% 0
24.04.30 134,600 1,300 686 0 0 0.00% 0
24.04.29 132,100 2,500 757 0 0 0.00% 0
24.04.26 131,800 300 1,062 0 0 0.00% 0
24.04.25 130,000 1,800 1,174 0 0 0.00% 0
24.04.24 130,700 700 1,887 0 0 0.00% 0
24.04.23 130,500 200 356 0 0 0.00% 0
24.04.22 127,800 2,700 642 0 0 0.00% 0
24.04.19 127,800 0 1,122 0 0 0.00% 0
24.04.18 128,500 700 1,305 0 0 0.00% 0
24.04.17 129,700 1,200 1,058 0 0 0.00% 0
24.04.16 133,200 3,500 707 0 0 0.00% 0
24.04.15 131,900 1,300 1,290 0 0 0.00% 0
24.04.12 133,000 1,100 635 0 0 0.00% 0
24.04.11 135,900 2,900 1,396 0 0 0.00% 0
24.04.09 138,100 2,200 1,191 0 0 0.00% 0
24.04.08 139,000 900 658 0 0 0.00% 0
24.04.05 139,400 400 448 0 0 0.00% 0
24.04.04 138,200 1,200 393 0 0 0.00% 0
24.04.03 139,600 1,400 1,072 0 0 0.00% 0
24.04.02 139,600 0 988 0 0 0.00% 0
24.04.01 141,500 1,900 1,661 0 0 0.00% 0
24.03.29 145,700 4,200 2,596 0 0 0.00% 0
24.03.28 146,500 800 1,180 0 0 0.00% 0
24.03.27 147,700 1,200 767 0 0 0.00% 0
24.03.26 146,200 1,500 372 0 0 0.00% 0
24.03.25 148,000 1,800 1,420 0 0 0.00% 0
24.03.22 147,600 400 5,129 0 0 0.00% 0
24.03.21 146,200 1,400 2,811 0 0 0.00% 0
24.03.20 144,400 1,800 1,559 0 0 0.00% 0
24.03.19 145,200 800 536 0 0 0.00% 0
24.03.18 146,500 1,300 825 0 0 0.00% 0
24.03.15 146,600 100 744 0 0 0.00% 0
24.03.14 143,500 3,100 1,374 0 0 0.00% 0
24.03.13 144,100 600 1,116 0 0 0.00% 0
24.03.12 146,400 2,300 965 0 0 0.00% 0
24.03.11 147,800 1,400 1,295 0 0 0.00% 0
24.03.08 147,800 0 1,394 0 0 0.00% 0
24.03.07 147,200 600 1,189 0 0 0.00% 0
24.03.06 147,900 700 1,117 0 0 0.00% 0
24.03.05 147,900 0 2,383 0 0 0.00% 0
24.03.04 148,400 500 2,432 0 0 0.00% 0
24.02.29 149,300 900 783 0 0 0.00% 0
24.02.28 144,700 4,600 764 0 0 0.00% 0
24.02.27 146,700 2,000 3,712 0 0 0.00% 0
24.02.26 161,800 15,100 7,607 0 0 0.00% 0
24.02.23 159,600 2,200 4,840 0 0 0.00% 0
24.02.22 156,000 3,600 3,975 0 0 0.00% 0
24.02.21 153,600 2,400 1,746 0 0 0.00% 0
24.02.20 158,600 5,000 2,197 0 0 0.00% 0
24.02.19 147,200 11,400 10,139 0 0 0.00% 0
24.02.16 145,200 2,000 900 0 0 0.00% 0
24.02.15 146,400 1,200 3,299 0 0 0.00% 0
24.02.14 147,700 1,300 2,025 0 0 0.00% 0
24.02.13 149,900 2,200 5,874 0 0 0.00% 0
24.02.08 148,900 1,000 2,457 0 0 0.00% 0
24.02.07 146,100 2,800 1,893 0 0 0.00% 0
24.02.06 147,100 1,000 1,418 0 0 0.00% 0
24.02.05 147,400 300 1,392 0 0 0.00% 0
24.02.02 147,700 300 1,479 0 0 0.00% 0
24.02.01 142,000 5,700 6,810 0 0 0.00% 0
24.01.31 137,500 4,500 1,799 0 0 0.00% 0
24.01.30 137,700 200 863 0 0 0.00% 0
24.01.29 132,700 5,000 9,059 0 0 0.00% 0
24.01.26 132,700 0 453 0 0 0.00% 0
24.01.25 131,700 1,000 321 0 0 0.00% 0
24.01.24 131,200 500 158 0 0 0.00% 0
24.01.23 130,700 500 389 0 0 0.00% 0
24.01.22 129,500 1,200 1,036 0 0 0.00% 0
24.01.19 128,900 600 457 0 0 0.00% 0
24.01.18 128,900 0 190 0 0 0.00% 0
24.01.17 130,800 1,900 673 0 0 0.00% 0
24.01.16 132,400 1,600 347 0 0 0.00% 0
24.01.15 133,400 1,000 466 0 0 0.00% 0
24.01.12 134,300 900 464 0 0 0.00% 0
24.01.11 134,400 100 840 0 0 0.00% 0
24.01.10 136,000 1,600 684 0 0 0.00% 0
24.01.09 135,200 800 489 0 0 0.00% 0
24.01.08 135,700 500 765 0 0 0.00% 0
24.01.05 135,700 0 348 0 0 0.00% 0
24.01.04 139,500 3,800 1,668 0 0 0.00% 0
24.01.03 141,300 1,800 725 0 0 0.00% 0
24.01.02 140,800 500 864 0 0 0.00% 0
23.12.28 140,700 100 493 0 0 0.00% 0
23.12.27 140,100 600 1,524 0 0 0.00% 0
23.12.26 141,100 1,000 1,230 0 0 0.00% 0
23.12.22 141,400 300 676 0 0 0.00% 0
23.12.21 141,700 300 797 0 0 0.00% 0
23.12.20 140,600 1,100 1,272 0 0 0.00% 0
23.12.19 140,500 100 793 0 0 0.00% 0
23.12.18 140,800 300 986 0 0 0.00% 0
23.12.15 139,300 1,500 1,644 0 0 0.00% 0
23.12.14 137,500 1,800 1,270 0 0 0.00% 0
23.12.13 137,500 0 868 0 0 0.00% 0
23.12.12 136,300 1,200 742 0 0 0.00% 0
23.12.11 136,300 0 490 0 0 0.00% 0
23.12.08 135,000 1,300 868 0 0 0.00% 0
23.12.07 134,000 1,000 1,008 0 0 0.00% 0
23.12.06 134,300 300 642 0 0 0.00% 0
23.12.05 134,100 200 889 0 0 0.00% 0
23.12.04 133,100 1,000 1,215 0 0 0.00% 0
23.12.01 132,700 400 1,158 0 0 0.00% 0
23.11.30 131,700 1,000 426 0 0 0.00% 0
23.11.29 132,900 1,200 788 0 0 0.00% 0
23.11.28 130,600 2,300 1,443 0 0 0.00% 0
23.11.27 130,500 100 719 0 0 0.00% 0
23.11.24 131,000 500 585 0 0 0.00% 0
23.11.23 130,900 100 503 0 0 0.00% 0
23.11.22 130,900 0 389 0 0 0.00% 0
23.11.21 130,800 100 954 0 0 0.00% 0
23.11.20 130,900 100 908 0 0 0.00% 0
23.11.17 132,000 1,100 2,883 0 0 0.00% 0
23.11.16 132,300 600 525 0 0 0.00% 0
23.11.15 129,300 3,000 1,669 0 0 0.00% 0
23.11.14 127,700 1,600 740 0 0 0.00% 0
23.11.13 127,500 200 850 0 0 0.00% 0
23.11.10 129,500 2,000 791 0 0 0.00% 0
23.11.09 129,700 200 638 0 0 0.00% 0
23.11.08 128,700 1,000 764 0 0 0.00% 0
23.11.07 130,100 1,400 940 0 0 0.00% 0
23.11.06 127,500 2,600 1,398 0 0 0.00% 0
23.11.03 124,000 3,500 1,351 0 0 0.00% 0
23.11.02 120,200 3,800 769 0 0 0.00% 0
23.11.01 119,700 500 994 0 0 0.00% 0
23.10.31 121,100 1,400 908 0 0 0.00% 0
23.10.30 120,800 300 896 0 0 0.00% 0
23.10.27 121,100 300 779 0 0 0.00% 0
23.10.26 122,500 1,400 699 0 0 0.00% 0
23.10.25 122,400 100 868 0 0 0.00% 0
23.10.24 121,600 800 872 0 0 0.00% 0
23.10.23 123,400 1,800 866 0 0 0.00% 0
23.10.20 125,400 2,000 1,797 0 0 0.00% 0
23.10.19 126,200 800 495 0 0 0.00% 0
23.10.18 127,500 1,300 846 0 0 0.00% 0
23.10.17 127,800 300 586 0 0 0.00% 0
23.10.16 129,600 1,800 1,084 0 0 0.00% 0
23.10.13 131,800 2,200 775 0 0 0.00% 0
23.10.12 125,400 6,400 4,031 0 0 0.00% 0
23.10.11 122,400 3,000 1,313 0 0 0.00% 0
23.10.10 122,300 100 1,404 0 0 0.00% 0
23.10.06 123,400 1,100 546 0 0 0.00% 0
23.10.05 125,600 2,200 779 0 0 0.00% 0
23.10.04 128,400 2,800 2,165 0 0 0.00% 0
23.09.27 128,500 100 803 0 0 0.00% 0
23.09.26 129,600 1,100 777 0 0 0.00% 0
23.09.25 130,500 900 696 0 0 0.00% 0
23.09.22 131,300 800 938 0 0 0.00% 0
23.09.21 132,200 900 570 0 0 0.00% 0
23.09.20 131,000 1,200 632 0 0 0.00% 0
23.09.19 131,600 600 421 0 0 0.00% 0
23.09.18 132,000 400 502 0 0 0.00% 0
23.09.15 130,000 2,000 1,549 0 0 0.00% 0
23.09.14 130,000 0 632 0 0 0.00% 0
23.09.13 130,000 0 625 0 0 0.00% 0
23.09.12 130,800 800 519 0 0 0.00% 0
23.09.11 130,800 0 1,005 0 0 0.00% 0
23.09.08 131,100 300 695 0 0 0.00% 0
23.09.07 132,700 1,600 351 0 0 0.00% 0
23.09.06 133,800 1,100 2,160 0 0 0.00% 0
23.09.05 133,800 0 818 0 0 0.00% 0
23.09.04 132,700 1,100 1,069 0 0 0.00% 0
23.09.01 129,500 3,200 2,794 0 0 0.00% 0
23.08.31 129,100 400 581 0 0 0.00% 0
23.08.30 128,400 700 828 0 0 0.00% 0
23.08.29 127,500 900 218 0 0 0.00% 0
23.08.28 126,600 900 623 0 0 0.00% 0
23.08.25 126,800 200 270 0 0 0.00% 0
23.08.24 126,900 100 482 0 0 0.00% 0
23.08.23 127,400 500 427 0 0 0.00% 0
23.08.22 126,700 700 742 0 0 0.00% 0
23.08.21 127,200 500 711 0 0 0.00% 0
23.08.18 128,300 1,100 837 0 0 0.00% 0
23.08.17 130,000 1,700 588 0 0 0.00% 0
23.08.16 133,900 3,900 1,922 0 0 0.00% 0
23.08.14 135,600 1,700 1,215 0 0 0.00% 0
23.08.11 135,700 100 783 0 0 0.00% 0
23.08.10 134,800 900 1,533 0 0 0.00% 0
23.08.09 136,000 1,200 1,773 0 0 0.00% 0
23.08.08 136,500 500 1,054 0 0 0.00% 0
23.08.07 137,200 700 835 0 0 0.00% 0
23.08.04 137,500 300 335 0 0 0.00% 0
23.08.03 136,300 1,200 561 0 0 0.00% 0
23.08.02 138,000 1,700 566 0 0 0.00% 0
23.08.01 134,500 3,500 1,939 0 0 0.00% 0
23.07.31 130,000 4,500 1,197 0 0 0.00% 0
23.07.28 127,600 2,400 1,071 0 0 0.00% 0
23.07.27 125,100 2,500 1,274 0 0 0.00% 0
23.07.26 128,600 3,000 2,478 0 0 0.00% 0
23.07.25 128,400 200 1,092 0 0 0.00% 0
23.07.24 130,400 2,000 2,667 0 0 0.00% 0
23.07.21 130,800 400 1,337 0 0 0.00% 0
23.07.20 130,000 800 2,466 0 0 0.00% 0
23.07.19 130,900 900 672 0 0 0.00% 0
23.07.18 130,800 100 1,048 0 0 0.00% 0
23.07.17 132,700 1,900 946 0 0 0.00% 0
23.07.14 132,000 700 695 0 0 0.00% 0
23.07.13 131,500 500 688 0 0 0.00% 0
23.07.12 130,800 700 761 0 0 0.00% 0
23.07.11 129,600 1,200 903 0 0 0.00% 0
23.07.10 128,000 1,600 1,175 0 0 0.00% 0
23.07.07 131,500 3,500 2,595 0 0 0.00% 0
23.07.06 135,900 4,400 2,448 0 0 0.00% 0
23.07.05 137,700 1,800 1,744 0 0 0.00% 0
23.07.04 138,900 1,200 887 0 0 0.00% 0
23.07.03 138,500 400 1,475 0 0 0.00% 0
23.06.30 138,000 500 618 0 0 0.00% 0
23.06.29 140,800 2,800 2,100 0 0 0.00% 0
23.06.28 140,900 100 444 0 0 0.00% 0
23.06.27 140,300 600 823 0 0 0.00% 0
23.06.26 144,700 4,400 3,916 0 0 0.00% 0
23.06.23 146,100 1,400 1,388 0 0 0.00% 0
23.06.22 147,100 1,000 801 0 0 0.00% 0
23.06.21 148,000 900 1,274 0 0 0.00% 0
23.06.20 149,700 1,700 1,266 0 0 0.00% 0
23.06.19 150,500 800 934 0 0 0.00% 0
23.06.16 150,500 0 827 0 0 0.00% 0
23.06.15 151,100 600 1,590 0 0 0.00% 0
23.06.14 151,900 800 2,198 0 0 0.00% 0
23.06.13 151,900 0 962 0 0 0.00% 0
23.06.12 151,900 0 576 0 0 0.00% 0
23.06.09 151,600 300 859 0 0 0.00% 0
23.06.08 152,600 1,000 850 0 0 0.00% 0
23.06.07 151,000 1,600 3,018 0 0 0.00% 0
23.06.05 150,200 800 497 0 0 0.00% 0
23.06.02 150,500 300 543 0 0 0.00% 0
23.06.01 150,500 0 313 0 0 0.00% 0
23.05.31 151,700 1,200 366 0 0 0.00% 0
23.05.30 151,000 700 1,324 0 0 0.00% 0
23.05.26 151,000 0 599 0 0 0.00% 0
23.05.25 150,300 700 624 0 0 0.00% 0
23.05.24 151,500 1,200 670 0 0 0.00% 0
23.05.23 151,500 0 305 0 0 0.00% 0
23.05.22 150,200 1,300 909 0 0 0.00% 0
23.05.19 148,700 1,500 1,157 0 0 0.00% 0
23.05.18 148,000 700 534 0 0 0.00% 0
23.05.17 148,000 0 431 0 0 0.00% 0
23.05.16 148,500 500 443 0 0 0.00% 0
23.05.15 149,100 600 1,214 0 0 0.00% 0
23.05.12 149,300 200 425 0 0 0.00% 0
23.05.11 149,000 300 442 0 0 0.00% 0
23.05.10 149,000 0 734 0 0 0.00% 0
23.05.09 148,800 200 445 0 0 0.00% 0
23.05.08 147,900 900 1,608 0 0 0.00% 0
23.05.04 147,800 100 272 0 0 0.00% 0
23.05.03 147,900 100 671 0 0 0.00% 0
23.05.02 147,600 300 921 0 0 0.00% 0
23.04.28 147,100 500 1,560 0 0 0.00% 0
23.04.27 147,100 0 512 0 0 0.00% 0
23.04.26 147,200 100 1,495 0 0 0.00% 0
23.04.25 149,100 1,900 1,892 0 0 0.00% 0
23.04.24 149,100 0 574 0 0 0.00% 0
23.04.21 150,300 1,200 905 0 0 0.00% 0
23.04.20 151,800 1,500 1,316 0 0 0.00% 0
23.04.19 151,100 700 1,123 0 0 0.00% 0
23.04.18 152,400 1,300 1,723 0 0 0.00% 0
23.04.17 153,800 1,400 1,335 0 0 0.00% 0
23.04.14 151,000 2,900 1,272 0 0 0.00% 0
23.04.13 152,300 1,300 968 0 0 0.00% 0
23.04.12 150,400 1,900 1,886 0 0 0.00% 0
23.04.11 149,600 800 1,335 0 0 0.00% 0
23.04.10 153,600 4,000 3,639 0 0 0.00% 0
23.04.07 152,700 900 561 0 0 0.00% 0
23.04.06 154,000 1,300 1,060 0 0 0.00% 0
23.04.05 154,300 300 705 0 0 0.00% 0
23.04.04 154,000 300 921 0 0 0.00% 0
23.04.03 155,000 1,000 1,053 0 0 0.00% 0
23.03.31 157,000 2,000 904 0 0 0.00% 0
23.03.30 149,900 7,100 4,534 0 0 0.00% 0
23.03.29 152,300 2,400 1,475 0 0 0.00% 0
23.03.28 151,500 800 343 0 0 0.00% 0
23.03.27 151,400 100 946 0 0 0.00% 0
23.03.24 150,000 1,400 763 0 0 0.00% 0
23.03.23 151,600 1,600 669 0 0 0.00% 0
23.03.22 152,000 400 417 0 0 0.00% 0
23.03.21 151,300 700 1,059 0 0 0.00% 0
23.03.20 151,600 300 575 0 0 0.00% 0
23.03.17 148,900 2,700 515 0 0 0.00% 0
23.03.16 150,800 1,900 1,730 0 0 0.00% 0
23.03.15 151,100 300 1,558 0 0 0.00% 0
23.03.14 156,200 5,100 2,750 0 0 0.00% 0
23.03.13 157,000 800 1,573 0 0 0.00% 0
23.03.10 158,900 1,900 1,846 0 0 0.00% 0
23.03.09 160,400 1,500 1,799 0 0 0.00% 0
23.03.08 162,000 1,600 2,349 0 0 0.00% 0
23.03.07 162,300 300 594 0 0 0.00% 0
23.03.06 161,800 500 1,486 0 0 0.00% 0
23.03.03 162,000 200 923 0 0 0.00% 0
23.03.02 161,100 900 704 0 0 0.00% 0
23.02.28 161,000 100 651 0 0 0.00% 0
23.02.27 163,700 2,700 2,054 0 0 0.00% 0
23.02.24 164,900 1,200 1,540 0 0 0.00% 0
23.02.23 165,000 100 699 0 0 0.00% 0
23.02.22 166,100 1,100 1,041 0 0 0.00% 0
23.02.21 166,100 0 948 0 0 0.00% 0
23.02.20 165,800 300 1,269 0 0 0.00% 0
23.02.17 165,900 100 774 0 0 0.00% 0
23.02.16 165,800 100 1,139 0 0 0.00% 0
23.02.15 170,800 5,000 5,066 0 0 0.00% 0
23.02.14 170,900 100 888 0 0 0.00% 0
23.02.13 172,200 1,300 677 0 0 0.00% 0
23.02.10 172,000 200 742 0 0 0.00% 0
23.02.09 172,600 300 872 0 0 0.00% 0
23.02.08 171,400 1,200 508 0 0 0.00% 0
23.02.06 172,700 400 487 0 0 0.00% 0
23.02.03 172,000 700 552 0 0 0.00% 0
23.02.02 172,000 0 1,170 0 0 0.00% 0
23.02.01 172,000 0 734 0 0 0.00% 0
23.01.31 172,000 0 645 0 0 0.00% 0
23.01.30 174,100 2,100 1,060 0 0 0.00% 0
23.01.27 171,300 2,800 1,138 0 0 0.00% 0
23.01.25 169,500 500 1,009 0 0 0.00% 0
23.01.20 169,500 0 82 0 0 0.00% 0
23.01.19 169,500 500 674 0 0 0.00% 0
23.01.18 169,000 0 527 0 0 0.00% 0
23.01.17 169,000 0 405 0 0 0.00% 0
23.01.16 169,000 2,000 1,121 0 0 0.00% 0
23.01.13 171,000 1,000 1,043 0 0 0.00% 0
23.01.12 170,000 3,000 211 0 0 0.00% 0
23.01.11 167,000 2,000 445 0 0 0.00% 0
23.01.10 169,000 500 329 0 0 0.00% 0
23.01.09 169,500 2,000 567 0 0 0.00% 0
23.01.06 167,500 500 315 0 0 0.00% 0
23.01.05 167,000 2,500 480 0 0 0.00% 0
23.01.04 169,500 2,000 683 0 0 0.00% 0
23.01.03 167,500 7,500 835 0 0 0.00% 0
23.01.02 175,000 7,000 775 0 0 0.00% 0
22.12.29 168,000 2,000 879 0 0 0.00% 0
22.12.28 170,000 3,500 643 0 0 0.00% 0
22.12.27 173,500 2,000 1,408 0 0 0.00% 0
22.12.26 171,500 0 936 0 0 0.00% 0
22.12.23 171,500 3,500 3,973 0 0 0.00% 0
22.12.22 175,000 500 817 0 0 0.00% 0
22.12.21 174,500 500 512 0 0 0.00% 0
22.12.20 175,000 0 463 0 0 0.00% 0
22.12.19 175,000 500 228 0 0 0.00% 0
22.12.16 175,500 500 277 0 0 0.00% 0
22.12.15 175,000 1,500 473 0 0 0.00% 0
22.12.14 176,500 0 596 0 0 0.00% 0
22.12.13 176,500 0 290 0 0 0.00% 0
22.12.12 176,500 1,500 476 0 0 0.00% 0
22.12.09 175,000 1,000 606 0 0 0.00% 0
22.12.08 176,000 0 863 0 0 0.00% 0
22.12.07 176,000 4,000 1,158 0 0 0.00% 0
22.12.06 180,000 500 1,188 0 0 0.00% 0
22.12.05 180,500 500 1,507 0 0 0.00% 0
22.12.02 180,000 2,000 1,016 0 0 0.00% 0
22.12.01 182,000 500 1,463 0 0 0.00% 0
22.11.30 182,500 500 356 0 0 0.00% 0
22.11.29 182,000 2,000 327 0 0 0.00% 0
22.11.28 180,000 1,000 681 0 0 0.00% 0
22.11.25 179,000 1,000 568 0 0 0.00% 0
22.11.24 178,000 1,500 651 0 0 0.00% 0
22.11.23 176,500 1,000 2,967 0 0 0.00% 0
22.11.22 177,500 500 314 0 0 0.00% 0
22.11.21 178,000 2,000 562 0 0 0.00% 0
22.11.18 180,000 6,000 1,380 0 0 0.00% 0
22.11.17 186,000 4,500 534 0 0 0.00% 0
22.11.16 181,500 500 677 0 0 0.00% 0
22.11.15 181,000 0 631 0 0 0.00% 0
22.11.14 181,000 1,000 1,601 0 0 0.00% 0
22.11.11 180,000 2,500 1,960 0 0 0.00% 0
22.11.10 177,500 1,500 925 0 0 0.00% 0
22.11.09 179,000 500 817 0 0 0.00% 0
22.11.08 178,500 0 1,530 0 0 0.00% 0
22.11.07 178,500 2,000 401 0 0 0.00% 0
22.11.04 176,500 1,000 841 0 0 0.00% 0
22.11.03 177,500 0 682 0 0 0.00% 0
22.11.02 177,500 0 560 0 0 0.00% 0
22.11.01 177,500 2,000 393 0 0 0.00% 0
22.10.31 175,500 2,000 991 0 0 0.00% 0
22.10.28 173,500 500 377 0 0 0.00% 0
22.10.27 174,000 3,000 650 0 0 0.00% 0
22.10.26 171,000 1,500 380 0 0 0.00% 0
22.10.25 169,500 1,500 712 0 0 0.00% 0
22.10.24 168,000 1,000 608 0 0 0.00% 0
22.10.21 169,000 1,500 1,038 0 0 0.00% 0
22.10.20 170,500 1,500 898 0 0 0.00% 0
22.10.19 172,000 500 837 0 0 0.00% 0
22.10.18 172,500 4,000 1,225 0 0 0.00% 0
22.10.17 168,500 3,500 2,253 0 0 0.00% 0
22.10.14 172,000 3,500 782 0 0 0.00% 0
22.10.13 168,500 3,500 868 0 0 0.00% 0
22.10.12 172,000 500 603 0 0 0.00% 0
22.10.11 172,500 4,500 722 0 0 0.00% 0
22.10.07 177,000 3,500 541 0 0 0.00% 0
22.10.06 173,500 500 402 0 0 0.00% 0
22.10.05 173,000 500 610 0 0 0.00% 0
22.10.04 173,500 4,500 875 0 0 0.00% 0
22.09.30 169,000 1,500 1,142 0 0 0.00% 0
22.09.29 170,500 2,000 1,473 0 0 0.00% 0
22.09.28 168,500 6,500 3,510 0 0 0.00% 0
22.09.27 175,000 3,000 1,678 0 0 0.00% 0
22.09.26 178,000 7,000 2,200 0 0 0.00% 0
22.09.23 185,000 3,000 1,081 0 0 0.00% 0
22.09.22 188,000 2,500 929 0 0 0.00% 0
22.09.21 190,500 1,500 336 0 0 0.00% 0
22.09.20 192,000 2,000 777 0 0 0.00% 0
22.09.19 190,000 4,000 296 0 0 0.00% 0
22.09.16 194,000 500 687 0 0 0.00% 0
22.09.15 193,500 2,000 358 0 0 0.00% 0
22.09.14 191,500 2,500 568 0 0 0.00% 0
22.09.13 194,000 5,000 754 0 0 0.00% 0
22.09.08 189,000 0 692 0 0 0.00% 0
22.09.07 189,000 3,000 827 0 0 0.00% 0
22.09.06 192,000 3,500 1,341 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.10 07:07 더보기 >