카카오

(035720)    I    코스피 서비스업 11.21 15:32
35,150 전일 35,500 고가 35,850 상한가 45,650 거래량
(주)
960,374
350 -0.99% 시가 34,850 저가 34,850 하한가 24,650 거래대금
(백만)
33,869
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 35,500 350 960,374 -163,910 118,407,502 26.70% 325,145,032
24.11.20 36,250 750 1,006,698 403,560 118,571,412 26.73% 324,981,122
24.11.19 35,100 1,150 1,460,775 -65,301 118,167,852 26.64% 325,384,682
24.11.18 34,050 1,050 1,291,789 84,392 118,233,153 26.66% 325,319,381
24.11.15 32,800 1,250 1,312,975 -248,195 118,148,761 26.64% 325,403,773
24.11.14 33,400 400 1,304,910 41,931 118,396,956 26.69% 325,155,578
24.11.13 33,250 150 1,176,800 -33,066 118,355,025 26.68% 325,197,509
24.11.12 33,700 450 1,408,713 -12,938 118,388,091 26.69% 325,164,443
24.11.11 35,000 1,300 1,489,448 -417,984 118,401,029 26.69% 325,151,505
24.11.08 36,550 1,550 2,207,326 41,541 118,819,013 26.79% 324,733,521
24.11.07 36,550 0 731,458 118,777,472 118,777,472 26.78% 324,753,436
24.11.06 37,750 1,200 969,019 0 0 0.00% 0
24.11.05 37,350 400 731,274 0 0 0.00% 0
24.11.04 36,150 1,200 868,091 0 0 0.00% 0
24.11.01 36,950 800 670,462 0 0 0.00% 0
24.10.31 37,350 400 1,245,354 0 0 0.00% 0
24.10.30 37,350 0 840,228 0 0 0.00% 0
24.10.29 37,450 100 446,402 0 0 0.00% 0
24.10.28 36,500 950 681,679 0 0 0.00% 0
24.10.25 37,450 950 845,109 0 0 0.00% 0
24.10.24 37,700 250 629,755 0 0 0.00% 0
24.10.23 37,350 350 795,601 0 0 0.00% 0
24.10.22 39,400 2,050 1,750,436 0 0 0.00% 0
24.10.21 38,500 900 1,764,367 0 0 0.00% 0
24.10.18 37,350 1,150 1,942,042 0 0 0.00% 0
24.10.17 37,600 250 768,188 0 0 0.00% 0
24.10.16 37,650 50 1,048,944 0 0 0.00% 0
24.10.15 36,500 1,150 1,394,829 0 0 0.00% 0
24.10.14 37,400 900 1,076,897 0 0 0.00% 0
24.10.11 37,350 50 856,930 0 0 0.00% 0
24.10.10 37,000 350 1,890,551 0 0 0.00% 0
24.10.08 36,750 250 1,011,466 0 0 0.00% 0
24.10.07 36,700 50 1,086,868 0 0 0.00% 0
24.10.04 36,000 700 1,048,772 0 0 0.00% 0
24.10.02 36,150 150 1,074,727 0 0 0.00% 0
24.09.30 36,650 500 1,410,238 0 0 0.00% 0
24.09.27 36,750 100 755,793 0 0 0.00% 0
24.09.26 35,850 900 942,036 0 0 0.00% 0
24.09.25 36,100 250 951,837 0 0 0.00% 0
24.09.24 35,500 600 848,317 0 0 0.00% 0
24.09.23 34,900 600 777,748 0 0 0.00% 0
24.09.20 35,300 400 1,179,350 0 0 0.00% 0
24.09.19 35,600 300 964,145 0 0 0.00% 0
24.09.13 35,350 250 703,892 0 0 0.00% 0
24.09.12 34,450 900 2,054,134 0 0 0.00% 0
24.09.11 34,050 400 968,622 0 0 0.00% 0
24.09.10 34,000 50 714,840 0 0 0.00% 0
24.09.09 34,000 0 950,716 0 0 0.00% 0
24.09.06 34,450 450 1,091,160 0 0 0.00% 0
24.09.05 34,150 300 1,293,844 0 0 0.00% 0
24.09.04 36,200 2,050 3,006,788 0 0 0.00% 0
24.09.03 36,900 700 1,224,832 0 0 0.00% 0
24.09.02 37,200 300 714,441 0 0 0.00% 0
24.08.30 37,000 200 1,339,620 0 0 0.00% 0
24.08.29 37,150 150 802,148 0 0 0.00% 0
24.08.28 38,000 850 1,171,309 0 0 0.00% 0
24.08.27 38,700 700 1,141,667 0 0 0.00% 0
24.08.26 37,450 1,250 1,739,431 0 0 0.00% 0
24.08.23 37,550 100 860,150 0 0 0.00% 0
24.08.22 36,600 950 1,630,975 0 0 0.00% 0
24.08.21 36,500 100 652,551 0 0 0.00% 0
24.08.20 36,650 150 939,614 0 0 0.00% 0
24.08.19 36,550 100 1,200,039 0 0 0.00% 0
24.08.16 36,800 250 1,160,537 0 0 0.00% 0
24.08.14 36,400 400 1,064,651 0 0 0.00% 0
24.08.13 37,100 700 1,189,471 0 0 0.00% 0
24.08.12 37,000 100 1,328,947 0 0 0.00% 0
24.08.09 38,450 1,450 3,168,085 0 0 0.00% 0
24.08.08 38,300 150 1,864,901 0 0 0.00% 0
24.08.07 38,000 300 1,350,843 0 0 0.00% 0
24.08.06 36,300 1,700 1,729,626 0 0 0.00% 0
24.08.05 39,550 3,250 2,659,383 0 0 0.00% 0
24.08.02 39,800 250 1,034,455 0 0 0.00% 0
24.08.01 39,200 600 870,540 0 0 0.00% 0
24.07.31 39,050 150 1,117,666 0 0 0.00% 0
24.07.30 39,950 900 1,021,803 0 0 0.00% 0
24.07.29 39,800 150 646,055 0 0 0.00% 0
24.07.26 40,550 750 939,564 0 0 0.00% 0
24.07.25 39,550 1,000 1,523,317 0 0 0.00% 0
24.07.24 38,850 700 2,541,882 0 0 0.00% 0
24.07.23 41,050 2,200 4,214,859 0 0 0.00% 0
24.07.22 41,350 300 873,344 0 0 0.00% 0
24.07.19 41,150 200 1,139,624 0 0 0.00% 0
24.07.18 41,200 50 926,440 0 0 0.00% 0
24.07.17 40,900 300 1,519,714 0 0 0.00% 0
24.07.16 41,900 1,000 1,182,329 0 0 0.00% 0
24.07.15 42,250 350 1,101,419 0 0 0.00% 0
24.07.12 42,350 100 1,863,059 0 0 0.00% 0
24.07.11 42,750 400 1,368,707 0 0 0.00% 0
24.07.10 42,450 300 1,279,225 0 0 0.00% 0
24.07.09 42,400 50 1,117,910 0 0 0.00% 0
24.07.08 41,500 900 1,584,514 0 0 0.00% 0
24.07.05 40,300 1,200 1,519,051 0 0 0.00% 0
24.07.04 40,100 200 856,667 0 0 0.00% 0
24.07.03 40,000 100 1,160,262 0 0 0.00% 0
24.07.02 41,000 1,000 1,123,404 0 0 0.00% 0
24.07.01 40,650 350 710,645 0 0 0.00% 0
24.06.28 40,400 250 928,649 0 0 0.00% 0
24.06.27 41,600 1,200 1,191,282 0 0 0.00% 0
24.06.26 41,000 600 1,239,556 0 0 0.00% 0
24.06.25 42,050 1,050 1,578,211 0 0 0.00% 0
24.06.24 43,150 1,100 881,091 0 0 0.00% 0
24.06.21 42,400 750 2,017,490 0 0 0.00% 0
24.06.20 42,800 400 779,385 0 0 0.00% 0
24.06.19 42,300 500 1,422,551 0 0 0.00% 0
24.06.18 42,400 100 862,496 0 0 0.00% 0
24.06.17 43,900 1,500 1,307,356 0 0 0.00% 0
24.06.14 43,650 250 1,147,621 0 0 0.00% 0
24.06.13 43,050 600 2,470,991 0 0 0.00% 0
24.06.12 43,150 100 1,041,681 0 0 0.00% 0
24.06.11 43,100 50 695,276 0 0 0.00% 0
24.06.10 44,250 1,150 898,810 0 0 0.00% 0
24.06.07 44,550 300 919,361 0 0 0.00% 0
24.06.05 44,600 50 645,612 0 0 0.00% 0
24.06.04 44,300 300 705,208 0 0 0.00% 0
24.06.03 43,300 1,000 898,917 0 0 0.00% 0
24.05.31 43,650 350 1,926,230 0 0 0.00% 0
24.05.30 43,750 100 791,131 0 0 0.00% 0
24.05.29 45,100 1,350 1,425,927 0 0 0.00% 0
24.05.28 45,850 750 730,086 0 0 0.00% 0
24.05.27 44,450 1,400 1,495,366 0 0 0.00% 0
24.05.24 45,450 1,000 1,272,673 0 0 0.00% 0
24.05.23 45,800 350 889,813 0 0 0.00% 0
24.05.22 45,950 150 1,195,319 0 0 0.00% 0
24.05.21 46,050 100 1,153,638 0 0 0.00% 0
24.05.20 46,450 400 940,194 0 0 0.00% 0
24.05.17 46,800 350 915,308 0 0 0.00% 0
24.05.16 46,650 150 1,434,466 0 0 0.00% 0
24.05.14 47,000 350 1,173,647 0 0 0.00% 0
24.05.13 47,800 800 989,039 0 0 0.00% 0
24.05.10 48,600 800 1,365,526 0 0 0.00% 0
24.05.09 49,800 1,200 1,983,017 0 0 0.00% 0
24.05.08 49,700 100 733,168 0 0 0.00% 0
24.05.07 49,200 500 1,458,996 0 0 0.00% 0
24.05.03 48,300 900 1,366,685 0 0 0.00% 0
24.05.02 48,600 300 878,862 0 0 0.00% 0
24.04.30 48,500 100 1,004,869 0 0 0.00% 0
24.04.29 47,300 1,200 944,118 0 0 0.00% 0
24.04.26 47,400 100 645,405 0 0 0.00% 0
24.04.25 48,100 700 838,824 0 0 0.00% 0
24.04.24 47,500 600 717,404 0 0 0.00% 0
24.04.23 49,000 1,500 1,748,502 0 0 0.00% 0
24.04.22 48,600 400 635,512 0 0 0.00% 0
24.04.19 49,100 500 1,174,153 0 0 0.00% 0
24.04.18 46,900 2,200 2,250,665 0 0 0.00% 0
24.04.17 46,750 150 1,031,672 0 0 0.00% 0
24.04.16 47,750 1,000 1,132,094 0 0 0.00% 0
24.04.15 47,850 100 796,788 0 0 0.00% 0
24.04.12 48,050 200 938,057 0 0 0.00% 0
24.04.11 49,250 1,200 1,998,863 0 0 0.00% 0
24.04.09 49,150 100 769,199 0 0 0.00% 0
24.04.08 48,750 400 998,753 0 0 0.00% 0
24.04.05 49,300 550 1,550,398 0 0 0.00% 0
24.04.04 51,000 1,700 2,641,199 0 0 0.00% 0
24.04.03 51,200 200 1,318,778 0 0 0.00% 0
24.04.02 53,800 2,600 2,838,051 0 0 0.00% 0
24.04.01 53,700 100 769,713 0 0 0.00% 0
24.03.29 54,400 700 859,863 0 0 0.00% 0
24.03.28 54,800 400 948,926 0 0 0.00% 0
24.03.27 54,900 100 772,948 0 0 0.00% 0
24.03.26 53,800 1,100 1,157,897 0 0 0.00% 0
24.03.25 53,600 200 709,903 0 0 0.00% 0
24.03.22 53,600 0 876,562 0 0 0.00% 0
24.03.21 52,900 700 1,353,307 0 0 0.00% 0
24.03.20 52,000 900 860,291 0 0 0.00% 0
24.03.19 53,000 1,000 1,105,607 0 0 0.00% 0
24.03.18 54,100 1,100 1,158,481 0 0 0.00% 0
24.03.15 54,900 800 905,083 0 0 0.00% 0
24.03.14 54,600 300 1,785,989 0 0 0.00% 0
24.03.13 55,800 1,200 1,079,990 0 0 0.00% 0
24.03.12 54,600 1,200 1,378,376 0 0 0.00% 0
24.03.11 53,200 1,400 1,035,461 0 0 0.00% 0
24.03.08 52,900 300 1,202,854 0 0 0.00% 0
24.03.07 51,900 1,000 1,414,127 0 0 0.00% 0
24.03.06 51,700 200 881,299 0 0 0.00% 0
24.03.05 53,100 1,400 1,721,785 0 0 0.00% 0
24.03.04 53,300 200 1,803,460 0 0 0.00% 0
24.02.29 55,600 2,300 3,034,348 0 0 0.00% 0
24.02.28 56,800 1,200 1,452,625 0 0 0.00% 0
24.02.27 57,100 300 1,012,403 0 0 0.00% 0
24.02.26 57,100 0 864,494 0 0 0.00% 0
24.02.23 57,900 800 1,308,559 0 0 0.00% 0
24.02.22 58,000 100 958,202 0 0 0.00% 0
24.02.21 58,700 700 829,643 0 0 0.00% 0
24.02.20 58,200 500 1,928,029 0 0 0.00% 0
24.02.19 58,400 200 1,381,811 0 0 0.00% 0
24.02.16 59,200 800 2,284,811 0 0 0.00% 0
24.02.15 54,900 4,300 10,115,371 0 0 0.00% 0
24.02.14 54,700 200 877,042 0 0 0.00% 0
24.02.13 54,000 700 946,485 0 0 0.00% 0
24.02.08 53,800 200 1,516,321 0 0 0.00% 0
24.02.07 54,000 200 1,250,491 0 0 0.00% 0
24.02.06 55,000 1,000 968,595 0 0 0.00% 0
24.02.05 56,300 1,300 1,550,298 0 0 0.00% 0
24.02.02 52,700 3,600 2,395,139 0 0 0.00% 0
24.02.01 52,500 200 1,410,725 0 0 0.00% 0
24.01.31 54,300 1,800 1,766,491 0 0 0.00% 0
24.01.30 55,300 1,000 2,002,252 0 0 0.00% 0
24.01.29 56,600 1,300 1,318,768 0 0 0.00% 0
24.01.26 56,000 600 891,489 0 0 0.00% 0
24.01.25 56,700 700 1,740,290 0 0 0.00% 0
24.01.24 57,700 1,000 890,310 0 0 0.00% 0
24.01.23 56,400 1,300 1,092,498 0 0 0.00% 0
24.01.22 57,600 1,200 1,919,014 0 0 0.00% 0
24.01.19 56,800 800 1,714,399 0 0 0.00% 0
24.01.18 57,500 700 2,216,008 0 0 0.00% 0
24.01.17 59,600 2,100 3,307,647 0 0 0.00% 0
24.01.16 61,100 1,500 1,904,221 0 0 0.00% 0
24.01.15 60,400 700 1,720,342 0 0 0.00% 0
24.01.12 60,800 400 1,999,423 0 0 0.00% 0
24.01.11 59,200 1,600 4,546,768 0 0 0.00% 0
24.01.10 58,700 500 2,713,790 0 0 0.00% 0
24.01.09 57,200 1,500 2,154,333 0 0 0.00% 0
24.01.08 55,800 1,400 2,481,998 0 0 0.00% 0
24.01.05 57,200 1,400 1,305,574 0 0 0.00% 0
24.01.04 56,600 600 1,871,039 0 0 0.00% 0
24.01.03 57,900 1,300 1,905,341 0 0 0.00% 0
24.01.02 54,300 3,600 3,694,259 0 0 0.00% 0
23.12.28 53,400 900 971,768 0 0 0.00% 0
23.12.27 52,400 1,000 930,745 0 0 0.00% 0
23.12.26 52,800 400 935,619 0 0 0.00% 0
23.12.22 52,800 0 1,205,728 0 0 0.00% 0
23.12.21 53,700 900 1,528,172 0 0 0.00% 0
23.12.20 53,800 100 1,124,948 0 0 0.00% 0
23.12.19 53,900 100 926,171 0 0 0.00% 0
23.12.18 54,900 1,000 1,339,835 0 0 0.00% 0
23.12.15 54,300 600 2,192,123 0 0 0.00% 0
23.12.14 50,900 3,400 4,950,837 0 0 0.00% 0
23.12.13 51,800 900 880,925 0 0 0.00% 0
23.12.12 52,100 300 958,701 0 0 0.00% 0
23.12.11 51,700 400 1,528,360 0 0 0.00% 0
23.12.08 50,500 1,200 1,471,760 0 0 0.00% 0
23.12.07 50,500 0 713,904 0 0 0.00% 0
23.12.06 50,800 300 1,034,627 0 0 0.00% 0
23.12.05 50,800 0 1,134,503 0 0 0.00% 0
23.12.04 49,700 1,100 1,771,129 0 0 0.00% 0
23.12.01 50,500 800 1,092,864 0 0 0.00% 0
23.11.30 50,500 0 1,555,587 0 0 0.00% 0
23.11.29 51,100 600 1,274,710 0 0 0.00% 0
23.11.28 49,850 1,250 1,407,509 0 0 0.00% 0
23.11.27 50,500 650 1,468,706 0 0 0.00% 0
23.11.24 50,300 200 1,002,456 0 0 0.00% 0
23.11.23 50,300 0 1,384,253 0 0 0.00% 0
23.11.22 49,250 1,050 2,446,816 0 0 0.00% 0
23.11.21 47,800 1,450 2,466,078 0 0 0.00% 0
23.11.20 47,500 300 917,942 0 0 0.00% 0
23.11.17 48,200 700 1,134,982 0 0 0.00% 0
23.11.16 48,300 200 1,418,918 0 0 0.00% 0
23.11.15 46,350 1,950 2,768,903 0 0 0.00% 0
23.11.14 45,000 1,350 1,705,777 0 0 0.00% 0
23.11.13 45,650 650 1,274,947 0 0 0.00% 0
23.11.10 45,600 50 1,964,167 0 0 0.00% 0
23.11.09 43,950 1,650 3,163,530 0 0 0.00% 0
23.11.08 43,750 200 1,503,544 0 0 0.00% 0
23.11.07 44,700 950 2,017,192 0 0 0.00% 0
23.11.06 41,300 3,400 4,804,245 0 0 0.00% 0
23.11.03 38,550 2,750 3,641,868 0 0 0.00% 0
23.11.02 37,600 950 1,519,602 0 0 0.00% 0
23.11.01 37,800 200 1,254,143 0 0 0.00% 0
23.10.31 38,000 200 1,768,873 0 0 0.00% 0
23.10.30 37,750 250 1,283,328 0 0 0.00% 0
23.10.27 37,650 100 1,303,619 0 0 0.00% 0
23.10.26 38,950 1,300 2,033,004 0 0 0.00% 0
23.10.25 39,600 650 1,411,109 0 0 0.00% 0
23.10.24 37,950 1,650 2,716,257 0 0 0.00% 0
23.10.23 39,050 1,100 2,559,719 0 0 0.00% 0
23.10.20 40,500 1,450 2,460,276 0 0 0.00% 0
23.10.19 41,800 1,300 1,680,150 0 0 0.00% 0
23.10.18 42,800 1,000 1,375,696 0 0 0.00% 0
23.10.17 43,150 350 1,055,934 0 0 0.00% 0
23.10.16 43,200 50 937,174 0 0 0.00% 0
23.10.13 43,650 450 581,356 0 0 0.00% 0
23.10.12 42,650 1,000 1,366,318 0 0 0.00% 0
23.10.11 41,400 1,250 1,338,557 0 0 0.00% 0
23.10.10 42,050 650 1,266,366 0 0 0.00% 0
23.10.06 40,850 1,200 1,121,466 0 0 0.00% 0
23.10.05 41,600 750 1,820,388 0 0 0.00% 0
23.10.04 43,950 2,350 2,482,816 0 0 0.00% 0
23.09.27 43,750 200 1,067,575 0 0 0.00% 0
23.09.26 44,800 1,050 1,858,169 0 0 0.00% 0
23.09.25 45,050 250 1,126,051 0 0 0.00% 0
23.09.22 45,650 600 1,376,979 0 0 0.00% 0
23.09.21 47,100 1,450 2,440,852 0 0 0.00% 0
23.09.20 47,850 750 1,219,034 0 0 0.00% 0
23.09.19 48,600 750 985,324 0 0 0.00% 0
23.09.18 48,850 250 867,321 0 0 0.00% 0
23.09.15 48,300 550 1,668,394 0 0 0.00% 0
23.09.14 47,800 500 1,678,397 0 0 0.00% 0
23.09.13 48,400 600 1,709,878 0 0 0.00% 0
23.09.12 48,250 150 1,238,540 0 0 0.00% 0
23.09.11 48,250 0 919,412 0 0 0.00% 0
23.09.08 48,750 500 1,066,056 0 0 0.00% 0
23.09.07 49,050 300 918,246 0 0 0.00% 0
23.09.06 48,900 150 823,613 0 0 0.00% 0
23.09.05 49,100 200 669,406 0 0 0.00% 0
23.09.04 48,950 150 1,011,321 0 0 0.00% 0
23.09.01 48,100 850 1,359,958 0 0 0.00% 0
23.08.31 49,000 900 1,682,918 0 0 0.00% 0
23.08.30 48,600 400 880,432 0 0 0.00% 0
23.08.29 48,000 600 856,302 0 0 0.00% 0
23.08.28 48,100 100 962,695 0 0 0.00% 0
23.08.25 49,100 1,000 1,319,343 0 0 0.00% 0
23.08.24 48,900 200 1,719,783 0 0 0.00% 0
23.08.23 48,650 250 1,337,631 0 0 0.00% 0
23.08.22 48,400 250 1,122,824 0 0 0.00% 0
23.08.21 48,450 50 995,854 0 0 0.00% 0
23.08.18 49,250 800 1,364,935 0 0 0.00% 0
23.08.17 50,300 1,050 1,628,107 0 0 0.00% 0
23.08.16 50,700 400 1,114,528 0 0 0.00% 0
23.08.14 51,600 900 1,050,454 0 0 0.00% 0
23.08.11 52,600 1,000 1,580,797 0 0 0.00% 0
23.08.10 52,800 200 1,525,748 0 0 0.00% 0
23.08.09 51,800 1,000 1,079,022 0 0 0.00% 0
23.08.08 52,700 900 1,497,749 0 0 0.00% 0
23.08.07 51,800 900 2,733,573 0 0 0.00% 0
23.08.04 53,300 1,500 3,156,963 0 0 0.00% 0
23.08.03 53,200 100 2,129,364 0 0 0.00% 0
23.08.02 54,900 1,700 2,904,603 0 0 0.00% 0
23.08.01 51,300 3,600 7,015,752 0 0 0.00% 0
23.07.31 50,600 700 2,180,678 0 0 0.00% 0
23.07.28 50,600 0 1,526,479 0 0 0.00% 0
23.07.27 47,800 2,800 2,840,651 0 0 0.00% 0
23.07.26 48,850 1,400 2,807,675 0 0 0.00% 0
23.07.25 49,850 1,000 1,765,078 0 0 0.00% 0
23.07.24 50,600 750 1,927,980 0 0 0.00% 0
23.07.21 50,500 100 1,189,795 0 0 0.00% 0
23.07.20 50,400 100 1,134,539 0 0 0.00% 0
23.07.19 51,800 1,400 1,664,946 0 0 0.00% 0
23.07.18 52,700 900 1,478,519 0 0 0.00% 0
23.07.17 52,800 100 1,404,476 0 0 0.00% 0
23.07.14 51,900 900 1,887,868 0 0 0.00% 0
23.07.13 51,600 300 1,942,747 0 0 0.00% 0
23.07.12 50,700 900 1,631,134 0 0 0.00% 0
23.07.11 49,850 850 1,201,317 0 0 0.00% 0
23.07.10 49,850 0 1,058,567 0 0 0.00% 0
23.07.07 50,900 1,050 1,588,275 0 0 0.00% 0
23.07.06 48,850 2,050 3,127,237 0 0 0.00% 0
23.07.05 49,950 1,100 2,684,461 0 0 0.00% 0
23.07.04 51,000 1,050 1,437,181 0 0 0.00% 0
23.07.03 49,100 1,900 1,667,804 0 0 0.00% 0
23.06.30 49,000 100 1,263,653 0 0 0.00% 0
23.06.29 49,000 0 1,271,608 0 0 0.00% 0
23.06.28 49,350 350 1,634,495 0 0 0.00% 0
23.06.27 50,000 650 1,317,759 0 0 0.00% 0
23.06.26 49,700 300 1,858,453 0 0 0.00% 0
23.06.23 50,300 600 1,680,300 0 0 0.00% 0
23.06.22 50,500 200 1,318,122 0 0 0.00% 0
23.06.21 51,700 1,200 2,008,799 0 0 0.00% 0
23.06.20 52,500 800 1,723,080 0 0 0.00% 0
23.06.19 53,600 1,100 2,112,975 0 0 0.00% 0
23.06.16 53,900 300 1,705,050 0 0 0.00% 0
23.06.15 55,700 1,800 2,682,235 0 0 0.00% 0
23.06.14 56,400 700 2,037,372 0 0 0.00% 0
23.06.13 56,600 200 1,084,574 0 0 0.00% 0
23.06.12 56,400 200 854,077 0 0 0.00% 0
23.06.09 56,500 100 1,726,337 0 0 0.00% 0
23.06.08 57,400 900 1,727,121 0 0 0.00% 0
23.06.07 57,100 300 993,397 0 0 0.00% 0
23.06.05 57,200 100 1,028,571 0 0 0.00% 0
23.06.02 56,100 1,100 1,665,289 0 0 0.00% 0
23.06.01 56,200 100 994,122 0 0 0.00% 0
23.05.31 56,800 600 1,972,086 0 0 0.00% 0
23.05.30 56,600 200 1,147,868 0 0 0.00% 0
23.05.26 56,700 100 702,895 0 0 0.00% 0
23.05.25 56,800 100 1,170,408 0 0 0.00% 0
23.05.24 58,000 1,200 1,246,972 0 0 0.00% 0
23.05.23 57,900 100 1,005,630 0 0 0.00% 0
23.05.22 57,900 0 976,855 0 0 0.00% 0
23.05.19 57,200 700 1,365,400 0 0 0.00% 0
23.05.18 57,700 500 1,102,831 0 0 0.00% 0
23.05.17 56,100 1,600 2,022,488 0 0 0.00% 0
23.05.16 56,800 700 914,368 0 0 0.00% 0
23.05.15 56,600 200 873,058 0 0 0.00% 0
23.05.12 56,000 600 1,226,866 0 0 0.00% 0
23.05.11 56,500 500 1,176,655 0 0 0.00% 0
23.05.10 57,500 1,000 1,350,033 0 0 0.00% 0
23.05.09 57,700 200 1,398,901 0 0 0.00% 0
23.05.08 57,200 500 1,810,917 0 0 0.00% 0
23.05.04 58,300 1,100 2,274,010 0 0 0.00% 0
23.05.03 58,500 200 1,033,523 0 0 0.00% 0
23.05.02 58,100 400 1,116,198 0 0 0.00% 0
23.04.28 55,800 2,300 3,104,921 0 0 0.00% 0
23.04.27 56,500 700 1,298,778 0 0 0.00% 0
23.04.26 56,000 500 1,440,066 0 0 0.00% 0
23.04.25 57,200 1,200 1,773,410 0 0 0.00% 0
23.04.24 57,900 700 949,314 0 0 0.00% 0
23.04.21 57,900 0 1,201,408 0 0 0.00% 0
23.04.20 58,600 700 1,098,940 0 0 0.00% 0
23.04.19 59,000 400 1,072,634 0 0 0.00% 0
23.04.18 60,100 1,100 1,721,087 0 0 0.00% 0
23.04.17 60,500 400 1,438,793 0 0 0.00% 0
23.04.14 59,500 1,200 2,246,468 0 0 0.00% 0
23.04.13 58,700 800 1,581,732 0 0 0.00% 0
23.04.12 59,300 600 1,468,860 0 0 0.00% 0
23.04.11 58,100 1,200 2,169,267 0 0 0.00% 0
23.04.10 58,600 500 2,087,309 0 0 0.00% 0
23.04.07 58,600 0 1,633,241 0 0 0.00% 0
23.04.06 60,500 1,900 2,635,642 0 0 0.00% 0
23.04.05 60,700 200 1,212,872 0 0 0.00% 0
23.04.04 60,200 500 1,363,879 0 0 0.00% 0
23.04.03 61,100 900 1,668,641 0 0 0.00% 0
23.03.31 60,100 1,000 1,726,800 0 0 0.00% 0
23.03.30 60,400 300 1,644,886 0 0 0.00% 0
23.03.29 60,700 300 1,129,076 0 0 0.00% 0
23.03.28 60,700 0 1,308,731 0 0 0.00% 0
23.03.27 61,400 700 1,478,395 0 0 0.00% 0
23.03.24 61,600 200 1,303,727 0 0 0.00% 0
23.03.23 62,700 1,100 1,661,432 0 0 0.00% 0
23.03.22 60,900 1,800 2,219,329 0 0 0.00% 0
23.03.21 61,000 100 1,077,106 0 0 0.00% 0
23.03.20 60,200 800 2,033,056 0 0 0.00% 0
23.03.17 59,900 300 1,638,479 0 0 0.00% 0
23.03.16 59,300 600 1,960,502 0 0 0.00% 0
23.03.15 59,400 100 1,862,848 0 0 0.00% 0
23.03.14 60,800 1,400 2,152,378 0 0 0.00% 0
23.03.13 58,100 2,700 5,691,894 0 0 0.00% 0
23.03.10 59,000 900 1,985,822 0 0 0.00% 0
23.03.09 59,100 100 1,930,326 0 0 0.00% 0
23.03.08 61,500 2,400 2,905,615 0 0 0.00% 0
23.03.07 63,600 2,100 2,299,385 0 0 0.00% 0
23.03.06 61,000 2,600 2,752,955 0 0 0.00% 0
23.03.03 61,200 200 1,236,250 0 0 0.00% 0
23.03.02 62,400 1,200 1,828,248 0 0 0.00% 0
23.02.28 61,900 500 1,795,805 0 0 0.00% 0
23.02.27 61,800 100 1,395,283 0 0 0.00% 0
23.02.24 62,500 700 1,323,662 0 0 0.00% 0
23.02.23 62,200 300 1,203,435 0 0 0.00% 0
23.02.22 63,100 900 1,890,271 0 0 0.00% 0
23.02.21 64,200 1,100 1,629,891 0 0 0.00% 0
23.02.20 63,300 900 1,411,569 0 0 0.00% 0
23.02.17 64,200 900 1,569,559 0 0 0.00% 0
23.02.16 63,600 600 2,521,619 0 0 0.00% 0
23.02.15 65,000 1,400 2,970,623 0 0 0.00% 0
23.02.14 64,300 700 2,230,900 0 0 0.00% 0
23.02.13 67,600 3,300 4,261,574 0 0 0.00% 0
23.02.10 70,900 3,300 5,327,560 0 0 0.00% 0
23.02.09 69,100 1,800 3,575,633 0 0 0.00% 0
23.02.08 68,000 1,100 3,092,070 0 0 0.00% 0
23.02.06 67,200 2,000 2,260,761 0 0 0.00% 0
23.02.03 64,500 2,700 4,982,869 0 0 0.00% 0
23.02.02 62,200 2,300 2,888,799 0 0 0.00% 0
23.02.01 61,400 800 1,569,762 0 0 0.00% 0
23.01.31 63,500 2,100 2,374,802 0 0 0.00% 0
23.01.30 64,700 1,200 1,778,207 0 0 0.00% 0
23.01.27 63,700 1,000 2,394,998 0 0 0.00% 0
23.01.25 61,200 1,400 1,996,792 0 0 0.00% 0
23.01.20 61,200 400 1,376,217 0 0 0.00% 0
23.01.19 60,800 800 1,687,361 0 0 0.00% 0
23.01.18 61,600 200 1,650,067 0 0 0.00% 0
23.01.17 61,800 2,700 3,194,397 0 0 0.00% 0
23.01.16 64,500 2,500 2,989,321 0 0 0.00% 0
23.01.13 62,000 500 2,248,562 0 0 0.00% 0
23.01.12 61,500 400 2,197,974 0 0 0.00% 0
23.01.11 61,900 1,200 2,544,430 0 0 0.00% 0
23.01.10 60,700 400 2,178,323 0 0 0.00% 0
23.01.09 61,100 3,900 3,482,961 0 0 0.00% 0
23.01.06 57,200 500 1,420,345 0 0 0.00% 0
23.01.05 57,700 2,000 3,046,064 0 0 0.00% 0
23.01.04 55,700 2,400 2,241,411 0 0 0.00% 0
23.01.03 53,300 600 1,420,569 0 0 0.00% 0
23.01.02 52,700 400 887,667 0 0 0.00% 0
22.12.29 53,100 500 1,319,611 0 0 0.00% 0
22.12.28 53,600 800 1,268,005 0 0 0.00% 0
22.12.27 54,400 800 1,226,474 0 0 0.00% 0
22.12.26 53,600 200 988,777 0 0 0.00% 0
22.12.23 53,400 1,700 1,339,673 0 0 0.00% 0
22.12.22 55,100 900 1,228,266 0 0 0.00% 0
22.12.21 54,200 100 980,179 0 0 0.00% 0
22.12.20 54,300 1,500 1,390,754 0 0 0.00% 0
22.12.19 55,800 1,400 1,364,858 0 0 0.00% 0
22.12.16 54,400 900 2,477,820 0 0 0.00% 0
22.12.15 55,300 3,400 3,034,680 0 0 0.00% 0
22.12.14 58,700 500 1,550,967 0 0 0.00% 0
22.12.13 58,200 100 1,532,110 0 0 0.00% 0
22.12.12 58,100 0 1,402,888 0 0 0.00% 0
22.12.09 58,100 2,600 2,404,261 0 0 0.00% 0
22.12.08 55,500 0 1,376,893 0 0 0.00% 0
22.12.07 55,500 500 1,014,142 0 0 0.00% 0
22.12.06 56,000 2,000 1,380,887 0 0 0.00% 0
22.12.05 58,000 1,100 2,050,445 0 0 0.00% 0
22.12.02 56,900 1,000 1,165,966 0 0 0.00% 0
22.12.01 57,900 1,500 2,895,695 0 0 0.00% 0
22.11.30 56,400 500 1,825,885 0 0 0.00% 0
22.11.29 55,900 1,300 1,358,761 0 0 0.00% 0
22.11.28 54,600 1,500 1,365,592 0 0 0.00% 0
22.11.25 56,100 1,300 1,322,780 0 0 0.00% 0
22.11.24 57,400 1,700 1,816,392 0 0 0.00% 0
22.11.23 55,700 1,400 2,551,968 0 0 0.00% 0
22.11.22 54,300 2,000 1,793,196 0 0 0.00% 0
22.11.21 56,300 1,400 1,765,878 0 0 0.00% 0
22.11.18 57,700 1,400 1,742,383 0 0 0.00% 0
22.11.17 59,100 500 1,744,238 0 0 0.00% 0
22.11.16 58,600 100 2,451,864 0 0 0.00% 0
22.11.15 58,700 200 2,373,778 0 0 0.00% 0
22.11.14 58,500 200 5,392,366 0 0 0.00% 0
22.11.11 58,700 7,900 17,375,821 0 0 0.00% 0
22.11.10 50,800 1,300 2,284,351 0 0 0.00% 0
22.11.09 52,100 600 4,005,676 0 0 0.00% 0
22.11.08 51,500 1,650 4,457,042 0 0 0.00% 0
22.11.07 49,850 450 2,527,175 0 0 0.00% 0
22.11.04 50,300 200 3,242,294 0 0 0.00% 0
22.11.03 50,100 2,200 3,572,826 0 0 0.00% 0
22.11.02 52,300 1,600 4,937,758 0 0 0.00% 0
22.11.01 50,700 0 1,653,708 0 0 0.00% 0
22.10.31 50,700 1,950 3,130,880 0 0 0.00% 0
22.10.28 48,750 0 1,867,478 0 0 0.00% 0
22.10.27 48,750 1,050 2,442,155 0 0 0.00% 0
22.10.26 47,700 1,100 2,149,830 0 0 0.00% 0
22.10.25 48,800 350 1,910,362 0 0 0.00% 0
22.10.24 48,450 400 2,848,346 0 0 0.00% 0
22.10.21 48,850 1,100 3,354,625 0 0 0.00% 0
22.10.20 47,750 2,050 4,240,904 0 0 0.00% 0
22.10.19 49,800 400 4,540,597 0 0 0.00% 0
22.10.18 49,400 1,050 6,284,583 0 0 0.00% 0
22.10.17 48,350 3,050 9,711,382 0 0 0.00% 0
22.10.14 51,400 4,100 3,872,919 0 0 0.00% 0
22.10.13 47,300 2,550 2,538,948 0 0 0.00% 0
22.10.12 49,850 250 2,106,857 0 0 0.00% 0
22.10.11 50,100 800 2,430,880 0 0 0.00% 0
22.10.07 50,900 3,900 4,265,238 0 0 0.00% 0
22.10.06 54,800 300 2,123,384 0 0 0.00% 0
22.10.05 54,500 1,400 2,107,661 0 0 0.00% 0
22.10.04 55,900 1,200 2,220,578 0 0 0.00% 0
22.09.30 57,100 1,200 1,882,206 0 0 0.00% 0
22.09.29 55,900 1,000 2,212,133 0 0 0.00% 0
22.09.28 56,900 2,400 2,387,527 0 0 0.00% 0
22.09.27 59,300 400 1,807,942 0 0 0.00% 0
22.09.26 59,700 1,300 1,983,320 0 0 0.00% 0
22.09.23 61,000 300 1,660,303 0 0 0.00% 0
22.09.22 61,300 2,700 1,743,099 0 0 0.00% 0
22.09.21 64,000 1,300 1,056,852 0 0 0.00% 0
22.09.20 65,300 100 854,697 0 0 0.00% 0
22.09.19 65,400 1,500 1,132,357 0 0 0.00% 0
22.09.16 66,900 500 922,538 0 0 0.00% 0
22.09.15 67,400 700 984,996 0 0 0.00% 0
22.09.14 68,100 1,900 1,827,706 0 0 0.00% 0
22.09.13 70,000 2,000 2,103,796 0 0 0.00% 0
22.09.08 68,000 500 1,169,203 0 0 0.00% 0
22.09.07 67,500 2,200 1,793,068 0 0 0.00% 0
22.09.06 69,700 300 744,418 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:23 더보기 >