CJ ENM

(035760)    I    코스닥 기타서비스 다이아몬드클럽 11.22 13:34
60,400 전일 60,500 고가 61,200 상한가 78,600 거래량
(주) 		18,333
100 -0.17% 시가 61,000 저가 60,100 하한가 42,400 거래대금
(백만) 		1,108
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 60,100 400 49,185 2,332 3,254,835 14.84% 7,490,450
24.11.20 60,100 0 57,003 -9,463 3,252,503 14.83% 7,492,782
24.11.19 60,100 0 84,453 4,374 3,261,966 14.88% 7,483,319
24.11.18 57,300 2,800 81,596 -26,930 3,257,592 14.86% 7,487,693
24.11.15 57,900 600 83,446 -17,550 3,284,522 14.98% 7,460,763
24.11.14 54,600 2,400 53,328 -575 3,302,072 15.06% 7,443,213
24.11.13 54,000 600 92,490 13,142 3,302,647 15.06% 7,442,638
24.11.12 54,500 500 119,841 -25,760 3,289,505 15.00% 7,455,780
24.11.11 57,800 3,300 104,069 15,264 3,315,265 15.12% 7,430,020
24.11.08 58,100 300 156,475 -44,857 3,300,001 15.05% 7,445,284
24.11.07 63,400 5,300 249,929 3,344,858 3,344,858 15.25% 7,400,427
24.11.06 65,400 2,000 65,052 0 0 0.00% 0
24.11.05 61,900 3,500 144,540 0 0 0.00% 0
24.11.04 61,500 400 89,621 0 0 0.00% 0
24.11.01 62,900 1,400 50,762 0 0 0.00% 0
24.10.31 62,000 900 41,477 0 0 0.00% 0
24.10.30 63,000 1,000 19,805 0 0 0.00% 0
24.10.29 62,000 1,000 32,872 0 0 0.00% 0
24.10.28 61,300 700 22,982 0 0 0.00% 0
24.10.25 61,900 600 39,848 0 0 0.00% 0
24.10.24 62,400 500 67,706 0 0 0.00% 0
24.10.23 61,800 600 41,742 0 0 0.00% 0
24.10.22 62,400 600 36,474 0 0 0.00% 0
24.10.21 61,700 700 52,882 0 0 0.00% 0
24.10.18 62,700 1,000 64,783 0 0 0.00% 0
24.10.17 62,400 300 79,564 0 0 0.00% 0
24.10.16 63,900 1,500 70,608 0 0 0.00% 0
24.10.15 63,300 600 63,348 0 0 0.00% 0
24.10.14 62,700 600 55,270 0 0 0.00% 0
24.10.11 64,100 1,400 51,612 0 0 0.00% 0
24.10.10 63,600 500 99,336 0 0 0.00% 0
24.10.08 67,600 4,000 146,294 0 0 0.00% 0
24.10.07 68,700 1,100 79,674 0 0 0.00% 0
24.10.04 69,000 300 60,371 0 0 0.00% 0
24.10.02 70,100 1,100 69,126 0 0 0.00% 0
24.09.30 72,800 2,700 54,248 0 0 0.00% 0
24.09.27 71,600 1,200 70,640 0 0 0.00% 0
24.09.26 68,700 2,900 66,716 0 0 0.00% 0
24.09.25 69,500 800 63,883 0 0 0.00% 0
24.09.24 71,100 1,600 116,596 0 0 0.00% 0
24.09.23 72,200 1,100 54,995 0 0 0.00% 0
24.09.20 71,600 600 54,228 0 0 0.00% 0
24.09.19 71,400 200 99,716 0 0 0.00% 0
24.09.13 72,800 1,400 82,656 0 0 0.00% 0
24.09.12 73,300 500 73,541 0 0 0.00% 0
24.09.11 74,600 1,300 39,123 0 0 0.00% 0
24.09.10 75,900 1,300 35,136 0 0 0.00% 0
24.09.09 74,100 1,800 37,981 0 0 0.00% 0
24.09.06 76,000 1,900 29,074 0 0 0.00% 0
24.09.05 71,000 5,000 110,877 0 0 0.00% 0
24.09.04 73,500 2,500 136,167 0 0 0.00% 0
24.09.03 71,300 2,200 51,938 0 0 0.00% 0
24.09.02 72,600 1,300 33,778 0 0 0.00% 0
24.08.30 73,500 900 21,708 0 0 0.00% 0
24.08.29 73,400 100 25,123 0 0 0.00% 0
24.08.28 73,900 500 21,877 0 0 0.00% 0
24.08.27 75,000 1,100 61,870 0 0 0.00% 0
24.08.26 76,900 1,900 34,671 0 0 0.00% 0
24.08.23 77,200 300 17,550 0 0 0.00% 0
24.08.22 77,300 100 52,440 0 0 0.00% 0
24.08.21 75,900 1,400 19,976 0 0 0.00% 0
24.08.20 75,600 300 24,876 0 0 0.00% 0
24.08.19 75,100 500 48,511 0 0 0.00% 0
24.08.16 75,800 700 35,758 0 0 0.00% 0
24.08.14 75,900 100 62,841 0 0 0.00% 0
24.08.13 78,000 2,100 38,586 0 0 0.00% 0
24.08.12 77,800 200 53,772 0 0 0.00% 0
24.08.09 78,600 800 116,424 0 0 0.00% 0
24.08.08 71,200 7,400 201,831 0 0 0.00% 0
24.08.07 71,300 100 49,999 0 0 0.00% 0
24.08.06 73,600 2,300 107,857 0 0 0.00% 0
24.08.05 75,200 1,600 144,927 0 0 0.00% 0
24.08.02 76,500 1,300 68,256 0 0 0.00% 0
24.08.01 76,400 100 24,141 0 0 0.00% 0
24.07.31 77,700 1,300 35,749 0 0 0.00% 0
24.07.30 77,100 600 21,866 0 0 0.00% 0
24.07.29 76,700 400 23,992 0 0 0.00% 0
24.07.26 77,200 500 34,531 0 0 0.00% 0
24.07.25 76,800 400 38,534 0 0 0.00% 0
24.07.24 75,800 1,000 32,556 0 0 0.00% 0
24.07.23 75,300 500 59,371 0 0 0.00% 0
24.07.22 76,500 1,200 31,609 0 0 0.00% 0
24.07.19 77,000 500 56,014 0 0 0.00% 0
24.07.18 76,000 1,000 43,071 0 0 0.00% 0
24.07.17 78,400 2,400 69,208 0 0 0.00% 0
24.07.16 76,900 1,500 58,826 0 0 0.00% 0
24.07.15 77,900 1,000 52,152 0 0 0.00% 0
24.07.12 77,400 500 53,347 0 0 0.00% 0
24.07.11 75,900 1,500 112,175 0 0 0.00% 0
24.07.10 74,900 1,000 74,695 0 0 0.00% 0
24.07.09 72,300 2,600 124,592 0 0 0.00% 0
24.07.08 70,100 2,200 109,631 0 0 0.00% 0
24.07.05 69,100 1,000 212,664 0 0 0.00% 0
24.07.04 78,400 9,300 633,121 0 0 0.00% 0
24.07.03 83,100 4,700 242,163 0 0 0.00% 0
24.07.02 86,300 3,200 53,680 0 0 0.00% 0
24.07.01 84,200 2,100 69,472 0 0 0.00% 0
24.06.28 82,700 1,500 52,990 0 0 0.00% 0
24.06.27 83,600 900 49,661 0 0 0.00% 0
24.06.26 83,200 400 22,272 0 0 0.00% 0
24.06.25 83,000 200 28,109 0 0 0.00% 0
24.06.24 83,200 200 30,922 0 0 0.00% 0
24.06.21 84,800 1,600 46,501 0 0 0.00% 0
24.06.20 86,400 1,600 43,220 0 0 0.00% 0
24.06.19 83,400 3,000 114,236 0 0 0.00% 0
24.06.18 86,900 3,500 76,926 0 0 0.00% 0
24.06.17 83,400 3,500 107,467 0 0 0.00% 0
24.06.14 84,100 700 96,218 0 0 0.00% 0
24.06.13 85,500 1,400 80,257 0 0 0.00% 0
24.06.12 84,100 1,400 45,593 0 0 0.00% 0
24.06.11 85,600 1,500 60,121 0 0 0.00% 0
24.06.10 85,800 200 51,251 0 0 0.00% 0
24.06.07 86,200 400 60,495 0 0 0.00% 0
24.06.05 87,100 900 38,780 0 0 0.00% 0
24.06.04 88,200 1,100 70,914 0 0 0.00% 0
24.06.03 89,500 1,300 81,539 0 0 0.00% 0
24.05.31 88,900 600 77,303 0 0 0.00% 0
24.05.30 87,600 1,300 111,740 0 0 0.00% 0
24.05.29 89,800 2,200 57,781 0 0 0.00% 0
24.05.28 91,100 1,300 80,010 0 0 0.00% 0
24.05.27 89,000 2,100 259,894 0 0 0.00% 0
24.05.24 85,000 4,000 144,478 0 0 0.00% 0
24.05.23 86,100 1,100 52,223 0 0 0.00% 0
24.05.22 82,000 4,100 167,029 0 0 0.00% 0
24.05.21 81,100 900 37,927 0 0 0.00% 0
24.05.20 83,300 2,200 86,826 0 0 0.00% 0
24.05.17 82,900 400 96,264 0 0 0.00% 0
24.05.16 84,100 1,200 85,519 0 0 0.00% 0
24.05.14 84,900 800 86,704 0 0 0.00% 0
24.05.13 88,600 3,700 114,257 0 0 0.00% 0
24.05.10 81,100 7,500 380,785 0 0 0.00% 0
24.05.09 78,600 2,500 228,332 0 0 0.00% 0
24.05.08 78,600 0 45,179 0 0 0.00% 0
24.05.07 78,400 200 43,435 0 0 0.00% 0
24.05.03 76,300 2,100 57,445 0 0 0.00% 0
24.05.02 76,000 300 43,931 0 0 0.00% 0
24.04.30 78,300 2,300 75,635 0 0 0.00% 0
24.04.29 77,700 600 25,776 0 0 0.00% 0
24.04.26 76,600 1,100 45,169 0 0 0.00% 0
24.04.25 75,700 900 43,741 0 0 0.00% 0
24.04.24 75,000 700 54,739 0 0 0.00% 0
24.04.23 74,700 300 69,033 0 0 0.00% 0
24.04.22 73,700 1,000 61,061 0 0 0.00% 0
24.04.19 73,700 0 80,226 0 0 0.00% 0
24.04.18 73,900 200 61,660 0 0 0.00% 0
24.04.17 73,000 900 66,686 0 0 0.00% 0
24.04.16 73,800 800 72,435 0 0 0.00% 0
24.04.15 73,700 100 47,521 0 0 0.00% 0
24.04.12 75,800 2,100 129,065 0 0 0.00% 0
24.04.11 77,900 2,100 129,404 0 0 0.00% 0
24.04.09 78,700 800 57,387 0 0 0.00% 0
24.04.08 79,100 400 74,815 0 0 0.00% 0
24.04.05 80,800 1,700 65,152 0 0 0.00% 0
24.04.04 80,800 0 110,549 0 0 0.00% 0
24.04.03 79,100 1,700 161,644 0 0 0.00% 0
24.04.02 86,000 6,900 244,446 0 0 0.00% 0
24.04.01 83,000 3,000 249,164 0 0 0.00% 0
24.03.29 78,300 4,700 199,007 0 0 0.00% 0
24.03.28 80,300 2,000 93,231 0 0 0.00% 0
24.03.27 81,800 1,500 77,494 0 0 0.00% 0
24.03.26 75,300 6,500 209,438 0 0 0.00% 0
24.03.25 75,800 500 52,079 0 0 0.00% 0
24.03.22 75,100 700 39,611 0 0 0.00% 0
24.03.21 74,600 500 62,823 0 0 0.00% 0
24.03.20 76,000 1,400 61,296 0 0 0.00% 0
24.03.19 77,700 1,700 52,649 0 0 0.00% 0
24.03.18 76,300 1,400 59,427 0 0 0.00% 0
24.03.15 76,400 100 67,805 0 0 0.00% 0
24.03.14 75,800 600 83,174 0 0 0.00% 0
24.03.13 75,400 400 92,572 0 0 0.00% 0
24.03.12 74,800 600 103,139 0 0 0.00% 0
24.03.11 73,300 1,500 80,340 0 0 0.00% 0
24.03.08 72,200 1,100 63,555 0 0 0.00% 0
24.03.07 75,200 3,000 100,602 0 0 0.00% 0
24.03.06 76,600 1,400 80,958 0 0 0.00% 0
24.03.05 78,400 1,800 117,365 0 0 0.00% 0
24.03.04 79,400 1,000 80,612 0 0 0.00% 0
24.02.29 80,100 700 54,540 0 0 0.00% 0
24.02.28 79,300 800 55,014 0 0 0.00% 0
24.02.27 82,600 3,300 71,836 0 0 0.00% 0
24.02.26 82,900 300 135,240 0 0 0.00% 0
24.02.23 81,400 1,500 77,374 0 0 0.00% 0
24.02.22 82,200 800 107,450 0 0 0.00% 0
24.02.21 78,500 3,700 214,032 0 0 0.00% 0
24.02.20 76,500 2,000 160,328 0 0 0.00% 0
24.02.19 78,600 2,100 150,106 0 0 0.00% 0
24.02.16 78,500 100 74,924 0 0 0.00% 0
24.02.15 82,600 4,100 314,843 0 0 0.00% 0
24.02.14 80,700 1,900 188,691 0 0 0.00% 0
24.02.13 86,200 5,500 270,492 0 0 0.00% 0
24.02.08 83,400 2,800 594,167 0 0 0.00% 0
24.02.07 74,500 8,900 684,745 0 0 0.00% 0
24.02.06 72,800 1,700 119,362 0 0 0.00% 0
24.02.05 73,200 400 31,182 0 0 0.00% 0
24.02.02 73,900 700 95,657 0 0 0.00% 0
24.02.01 71,500 2,400 109,005 0 0 0.00% 0
24.01.31 70,600 900 54,717 0 0 0.00% 0
24.01.30 71,600 1,000 56,847 0 0 0.00% 0
24.01.29 72,900 1,300 46,578 0 0 0.00% 0
24.01.26 72,800 100 57,097 0 0 0.00% 0
24.01.25 72,500 300 88,208 0 0 0.00% 0
24.01.24 69,900 2,600 165,210 0 0 0.00% 0
24.01.23 66,500 3,400 123,120 0 0 0.00% 0
24.01.22 61,600 4,900 111,504 0 0 0.00% 0
24.01.19 62,100 500 79,713 0 0 0.00% 0
24.01.18 61,800 300 52,778 0 0 0.00% 0
24.01.17 63,800 2,000 56,143 0 0 0.00% 0
24.01.16 64,000 200 44,836 0 0 0.00% 0
24.01.15 66,700 2,700 71,583 0 0 0.00% 0
24.01.12 66,700 0 55,829 0 0 0.00% 0
24.01.11 67,700 1,000 84,711 0 0 0.00% 0
24.01.10 67,700 0 80,403 0 0 0.00% 0
24.01.09 69,700 2,000 148,619 0 0 0.00% 0
24.01.08 68,800 900 67,113 0 0 0.00% 0
24.01.05 68,200 600 52,818 0 0 0.00% 0
24.01.04 69,900 1,700 103,248 0 0 0.00% 0
24.01.03 71,200 1,300 76,349 0 0 0.00% 0
24.01.02 72,200 1,000 52,384 0 0 0.00% 0
23.12.28 72,400 200 54,379 0 0 0.00% 0
23.12.27 71,700 700 61,566 0 0 0.00% 0
23.12.26 72,800 1,100 74,648 0 0 0.00% 0
23.12.22 72,300 500 64,471 0 0 0.00% 0
23.12.21 73,100 800 55,655 0 0 0.00% 0
23.12.20 72,100 1,000 79,483 0 0 0.00% 0
23.12.19 74,100 2,000 116,294 0 0 0.00% 0
23.12.18 74,900 800 90,455 0 0 0.00% 0
23.12.15 75,000 100 77,463 0 0 0.00% 0
23.12.14 74,100 900 96,859 0 0 0.00% 0
23.12.13 75,000 900 56,535 0 0 0.00% 0
23.12.12 78,700 3,700 168,988 0 0 0.00% 0
23.12.11 75,500 3,200 62,141 0 0 0.00% 0
23.12.08 75,600 100 81,479 0 0 0.00% 0
23.12.07 77,100 1,500 50,300 0 0 0.00% 0
23.12.06 75,800 1,300 99,309 0 0 0.00% 0
23.12.05 78,500 2,700 101,860 0 0 0.00% 0
23.12.04 78,600 100 130,521 0 0 0.00% 0
23.12.01 76,600 2,000 158,655 0 0 0.00% 0
23.11.30 80,400 3,800 193,409 0 0 0.00% 0
23.11.29 74,200 6,200 260,486 0 0 0.00% 0
23.11.28 75,500 1,300 108,035 0 0 0.00% 0
23.11.27 77,500 2,000 107,547 0 0 0.00% 0
23.11.24 75,200 2,300 220,093 0 0 0.00% 0
23.11.23 72,900 2,300 186,900 0 0 0.00% 0
23.11.22 70,000 2,900 208,863 0 0 0.00% 0
23.11.21 67,700 2,300 92,578 0 0 0.00% 0
23.11.20 68,400 700 49,878 0 0 0.00% 0
23.11.17 68,600 200 52,995 0 0 0.00% 0
23.11.16 69,200 1,500 73,453 0 0 0.00% 0
23.11.15 69,700 500 74,881 0 0 0.00% 0
23.11.14 66,800 2,900 144,260 0 0 0.00% 0
23.11.13 69,700 2,900 143,182 0 0 0.00% 0
23.11.10 68,900 800 241,686 0 0 0.00% 0
23.11.09 65,300 3,600 511,330 0 0 0.00% 0
23.11.08 57,800 7,500 537,809 0 0 0.00% 0
23.11.07 58,200 400 66,700 0 0 0.00% 0
23.11.06 56,300 1,900 125,701 0 0 0.00% 0
23.11.03 54,100 2,200 111,380 0 0 0.00% 0
23.11.02 53,900 200 60,986 0 0 0.00% 0
23.11.01 52,100 1,800 61,789 0 0 0.00% 0
23.10.31 52,000 100 61,142 0 0 0.00% 0
23.10.30 51,300 700 30,668 0 0 0.00% 0
23.10.27 50,600 700 112,063 0 0 0.00% 0
23.10.26 52,200 1,600 84,770 0 0 0.00% 0
23.10.25 51,800 400 65,859 0 0 0.00% 0
23.10.24 50,200 1,600 62,164 0 0 0.00% 0
23.10.23 50,500 300 42,358 0 0 0.00% 0
23.10.20 50,800 300 77,827 0 0 0.00% 0
23.10.19 51,500 700 73,429 0 0 0.00% 0
23.10.18 51,700 200 39,830 0 0 0.00% 0
23.10.17 51,100 600 49,088 0 0 0.00% 0
23.10.16 52,700 1,600 103,505 0 0 0.00% 0
23.10.13 54,800 2,100 57,783 0 0 0.00% 0
23.10.12 53,400 1,400 66,971 0 0 0.00% 0
23.10.11 52,300 1,100 72,024 0 0 0.00% 0
23.10.10 53,000 700 58,855 0 0 0.00% 0
23.10.06 53,100 100 35,893 0 0 0.00% 0
23.10.05 55,500 2,400 89,615 0 0 0.00% 0
23.10.04 57,000 1,500 103,804 0 0 0.00% 0
23.09.27 56,100 900 35,109 0 0 0.00% 0
23.09.26 56,900 800 37,628 0 0 0.00% 0
23.09.25 55,900 1,000 58,523 0 0 0.00% 0
23.09.22 57,000 1,100 75,307 0 0 0.00% 0
23.09.21 58,500 1,500 73,064 0 0 0.00% 0
23.09.20 58,800 300 35,650 0 0 0.00% 0
23.09.19 59,200 400 37,986 0 0 0.00% 0
23.09.18 59,900 700 60,263 0 0 0.00% 0
23.09.15 60,300 400 102,236 0 0 0.00% 0
23.09.14 60,100 200 72,471 0 0 0.00% 0
23.09.13 60,700 600 52,848 0 0 0.00% 0
23.09.12 58,000 2,700 119,380 0 0 0.00% 0
23.09.11 58,400 400 40,043 0 0 0.00% 0
23.09.08 56,700 1,700 53,020 0 0 0.00% 0
23.09.07 57,500 800 55,054 0 0 0.00% 0
23.09.06 58,600 1,100 51,191 0 0 0.00% 0
23.09.05 59,700 1,100 50,225 0 0 0.00% 0
23.09.04 58,500 1,200 37,370 0 0 0.00% 0
23.09.01 58,200 300 38,215 0 0 0.00% 0
23.08.31 59,100 900 48,429 0 0 0.00% 0
23.08.30 59,100 0 39,017 0 0 0.00% 0
23.08.29 57,900 1,200 85,360 0 0 0.00% 0
23.08.28 57,500 400 55,553 0 0 0.00% 0
23.08.25 57,500 0 66,080 0 0 0.00% 0
23.08.24 57,000 500 43,547 0 0 0.00% 0
23.08.23 57,800 800 50,116 0 0 0.00% 0
23.08.22 58,500 700 62,152 0 0 0.00% 0
23.08.21 58,400 100 65,032 0 0 0.00% 0
23.08.18 59,900 1,500 118,659 0 0 0.00% 0
23.08.17 61,400 1,500 85,221 0 0 0.00% 0
23.08.16 62,600 1,200 85,362 0 0 0.00% 0
23.08.14 62,500 100 117,658 0 0 0.00% 0
23.08.11 66,500 4,000 246,803 0 0 0.00% 0
23.08.10 64,700 1,800 184,282 0 0 0.00% 0
23.08.09 67,300 2,600 117,092 0 0 0.00% 0
23.08.08 66,500 800 145,120 0 0 0.00% 0
23.08.07 67,600 1,100 70,852 0 0 0.00% 0
23.08.04 66,300 1,300 76,293 0 0 0.00% 0
23.08.03 65,400 900 68,165 0 0 0.00% 0
23.08.02 65,700 300 69,197 0 0 0.00% 0
23.08.01 64,300 1,400 105,793 0 0 0.00% 0
23.07.31 62,900 1,400 71,273 0 0 0.00% 0
23.07.28 64,200 1,300 81,506 0 0 0.00% 0
23.07.27 61,800 2,400 74,095 0 0 0.00% 0
23.07.26 64,500 2,300 97,495 0 0 0.00% 0
23.07.25 63,200 1,300 93,317 0 0 0.00% 0
23.07.24 66,000 2,800 68,073 0 0 0.00% 0
23.07.21 65,500 500 69,560 0 0 0.00% 0
23.07.20 65,400 100 63,351 0 0 0.00% 0
23.07.19 65,000 400 68,471 0 0 0.00% 0
23.07.18 66,700 1,700 50,411 0 0 0.00% 0
23.07.17 67,300 600 49,701 0 0 0.00% 0
23.07.14 68,000 700 80,408 0 0 0.00% 0
23.07.13 68,100 100 154,337 0 0 0.00% 0
23.07.12 66,400 1,700 59,636 0 0 0.00% 0
23.07.11 63,500 2,900 107,399 0 0 0.00% 0
23.07.10 62,900 600 75,461 0 0 0.00% 0
23.07.07 62,400 500 84,425 0 0 0.00% 0
23.07.06 61,500 900 149,964 0 0 0.00% 0
23.07.05 61,500 0 96,341 0 0 0.00% 0
23.07.04 63,500 2,000 73,574 0 0 0.00% 0
23.07.03 62,700 800 75,615 0 0 0.00% 0
23.06.30 61,300 1,400 118,775 0 0 0.00% 0
23.06.29 63,300 2,000 127,705 0 0 0.00% 0
23.06.28 63,700 400 117,653 0 0 0.00% 0
23.06.27 64,500 800 130,106 0 0 0.00% 0
23.06.26 66,600 2,100 175,805 0 0 0.00% 0
23.06.23 68,700 2,100 90,791 0 0 0.00% 0
23.06.22 68,700 0 76,333 0 0 0.00% 0
23.06.21 72,700 4,000 229,805 0 0 0.00% 0
23.06.20 72,300 400 56,389 0 0 0.00% 0
23.06.19 73,400 1,100 88,496 0 0 0.00% 0
23.06.16 73,800 400 76,475 0 0 0.00% 0
23.06.15 74,500 700 90,705 0 0 0.00% 0
23.06.14 76,400 1,900 126,571 0 0 0.00% 0
23.06.13 78,100 1,700 70,471 0 0 0.00% 0
23.06.12 77,500 600 46,966 0 0 0.00% 0
23.06.09 77,300 200 66,908 0 0 0.00% 0
23.06.08 78,200 900 86,744 0 0 0.00% 0
23.06.07 76,300 1,900 107,717 0 0 0.00% 0
23.06.05 75,900 400 41,275 0 0 0.00% 0
23.06.02 76,100 200 57,192 0 0 0.00% 0
23.06.01 76,000 100 32,187 0 0 0.00% 0
23.05.31 76,600 600 68,347 0 0 0.00% 0
23.05.30 77,800 1,200 88,298 0 0 0.00% 0
23.05.26 78,500 700 63,706 0 0 0.00% 0
23.05.25 79,000 500 67,360 0 0 0.00% 0
23.05.24 79,800 800 39,969 0 0 0.00% 0
23.05.23 78,600 1,200 62,541 0 0 0.00% 0
23.05.22 78,600 0 61,031 0 0 0.00% 0
23.05.19 76,500 2,100 115,989 0 0 0.00% 0
23.05.18 76,500 0 52,895 0 0 0.00% 0
23.05.17 74,100 2,400 116,022 0 0 0.00% 0
23.05.16 74,700 600 53,897 0 0 0.00% 0
23.05.15 74,700 0 37,578 0 0 0.00% 0
23.05.12 76,200 1,500 82,912 0 0 0.00% 0
23.05.11 75,100 1,100 68,369 0 0 0.00% 0
23.05.10 75,300 200 72,123 0 0 0.00% 0
23.05.09 76,900 1,600 101,079 0 0 0.00% 0
23.05.08 78,200 1,300 105,435 0 0 0.00% 0
23.05.04 79,100 900 146,242 0 0 0.00% 0
23.05.03 80,300 1,200 56,144 0 0 0.00% 0
23.05.02 79,600 700 49,582 0 0 0.00% 0
23.04.28 78,800 800 69,530 0 0 0.00% 0
23.04.27 78,800 0 51,870 0 0 0.00% 0
23.04.26 79,500 700 77,500 0 0 0.00% 0
23.04.25 78,700 800 150,154 0 0 0.00% 0
23.04.24 79,500 800 49,765 0 0 0.00% 0
23.04.21 81,500 2,200 120,173 0 0 0.00% 0
23.04.20 82,800 200 64,585 0 0 0.00% 0
23.04.19 84,200 1,400 73,367 0 0 0.00% 0
23.04.18 83,100 1,100 89,353 0 0 0.00% 0
23.04.17 84,500 1,400 71,009 0 0 0.00% 0
23.04.14 83,800 500 79,189 0 0 0.00% 0
23.04.13 82,600 1,200 172,615 0 0 0.00% 0
23.04.12 81,800 800 87,721 0 0 0.00% 0
23.04.11 81,700 100 146,728 0 0 0.00% 0
23.04.10 84,900 3,200 154,242 0 0 0.00% 0
23.04.07 84,200 700 60,696 0 0 0.00% 0
23.04.06 85,600 1,400 127,584 0 0 0.00% 0
23.04.05 87,300 1,700 87,025 0 0 0.00% 0
23.04.04 83,700 3,600 115,986 0 0 0.00% 0
23.04.03 85,900 2,200 117,079 0 0 0.00% 0
23.03.31 86,800 900 86,456 0 0 0.00% 0
23.03.30 86,300 500 64,260 0 0 0.00% 0
23.03.29 85,500 800 66,275 0 0 0.00% 0
23.03.28 85,200 300 58,013 0 0 0.00% 0
23.03.27 86,700 1,500 64,676 0 0 0.00% 0
23.03.24 85,400 1,300 99,333 0 0 0.00% 0
23.03.23 83,900 1,500 177,539 0 0 0.00% 0
23.03.22 84,500 600 105,968 0 0 0.00% 0
23.03.21 82,400 2,100 140,705 0 0 0.00% 0
23.03.20 82,000 400 80,492 0 0 0.00% 0
23.03.17 81,300 700 93,702 0 0 0.00% 0
23.03.16 81,500 200 105,070 0 0 0.00% 0
23.03.15 84,500 3,000 253,535 0 0 0.00% 0
23.03.14 86,100 1,600 138,440 0 0 0.00% 0
23.03.13 87,900 1,800 152,835 0 0 0.00% 0
23.03.10 90,100 2,100 134,962 0 0 0.00% 0
23.03.09 89,000 1,100 178,314 0 0 0.00% 0
23.03.08 90,900 1,900 121,687 0 0 0.00% 0
23.03.07 90,900 0 149,991 0 0 0.00% 0
23.03.06 91,500 600 133,855 0 0 0.00% 0
23.03.03 90,800 700 94,381 0 0 0.00% 0
23.03.02 92,700 1,900 157,885 0 0 0.00% 0
23.02.28 92,600 100 101,108 0 0 0.00% 0
23.02.27 94,200 1,600 78,016 0 0 0.00% 0
23.02.24 96,200 2,000 115,624 0 0 0.00% 0
23.02.23 94,100 2,100 117,796 0 0 0.00% 0
23.02.22 97,700 3,600 263,229 0 0 0.00% 0
23.02.21 99,400 1,700 161,541 0 0 0.00% 0
23.02.20 99,300 100 114,891 0 0 0.00% 0
23.02.17 99,800 500 115,098 0 0 0.00% 0
23.02.16 99,900 100 144,580 0 0 0.00% 0
23.02.15 102,000 2,100 175,701 0 0 0.00% 0
23.02.14 103,500 1,500 209,648 0 0 0.00% 0
23.02.13 108,200 4,700 232,337 0 0 0.00% 0
23.02.10 112,300 4,100 472,369 0 0 0.00% 0
23.02.09 114,700 2,400 198,723 0 0 0.00% 0
23.02.08 111,700 3,000 154,766 0 0 0.00% 0
23.02.06 116,100 4,400 161,502 0 0 0.00% 0
23.02.03 106,600 9,500 357,209 0 0 0.00% 0
23.02.02 107,900 1,300 107,060 0 0 0.00% 0
23.02.01 107,100 800 100,022 0 0 0.00% 0
23.01.31 105,700 1,400 109,653 0 0 0.00% 0
23.01.30 106,200 500 72,312 0 0 0.00% 0
23.01.27 108,800 2,300 102,474 0 0 0.00% 0
23.01.25 108,500 1,700 118,925 0 0 0.00% 0
23.01.20 108,500 0 128,304 0 0 0.00% 0
23.01.19 108,500 3,500 232,236 0 0 0.00% 0
23.01.18 105,000 5,600 223,568 0 0 0.00% 0
23.01.17 99,400 2,100 114,924 0 0 0.00% 0
23.01.16 101,500 1,300 119,743 0 0 0.00% 0
23.01.13 100,200 1,300 96,758 0 0 0.00% 0
23.01.12 98,900 1,100 157,141 0 0 0.00% 0
23.01.11 100,000 1,400 86,471 0 0 0.00% 0
23.01.10 98,600 2,100 166,804 0 0 0.00% 0
23.01.09 100,700 200 90,425 0 0 0.00% 0
23.01.06 100,500 300 146,909 0 0 0.00% 0
23.01.05 100,800 400 124,148 0 0 0.00% 0
23.01.04 101,200 2,300 309,139 0 0 0.00% 0
23.01.03 103,500 1,000 110,799 0 0 0.00% 0
23.01.02 104,500 200 116,095 0 0 0.00% 0
22.12.29 104,700 2,700 226,908 0 0 0.00% 0
22.12.28 102,000 2,500 183,718 0 0 0.00% 0
22.12.27 104,500 200 148,646 0 0 0.00% 0
22.12.26 104,300 300 136,110 0 0 0.00% 0
22.12.23 104,000 1,200 196,144 0 0 0.00% 0
22.12.22 105,200 3,300 342,873 0 0 0.00% 0
22.12.21 101,900 7,000 301,596 0 0 0.00% 0
22.12.20 94,900 3,900 195,522 0 0 0.00% 0
22.12.19 98,800 2,100 211,179 0 0 0.00% 0
22.12.16 96,700 1,200 193,702 0 0 0.00% 0
22.12.15 95,500 3,100 180,222 0 0 0.00% 0
22.12.14 98,600 0 186,362 0 0 0.00% 0
22.12.13 98,600 1,700 384,811 0 0 0.00% 0
22.12.12 96,900 6,300 765,028 0 0 0.00% 0
22.12.09 90,600 12,700 664,884 0 0 0.00% 0
22.12.08 77,900 800 141,947 0 0 0.00% 0
22.12.07 78,700 500 69,508 0 0 0.00% 0
22.12.06 79,200 2,500 123,327 0 0 0.00% 0
22.12.05 81,700 1,100 113,067 0 0 0.00% 0
22.12.02 80,600 1,600 147,794 0 0 0.00% 0
22.12.01 82,200 1,600 368,167 0 0 0.00% 0
22.11.30 83,800 5,600 1,115,246 0 0 0.00% 0
22.11.29 89,400 0 64,405 0 0 0.00% 0
22.11.28 89,400 100 64,940 0 0 0.00% 0
22.11.25 89,500 1,100 51,332 0 0 0.00% 0
22.11.24 88,400 1,400 82,024 0 0 0.00% 0
22.11.23 87,000 6,000 214,624 0 0 0.00% 0
22.11.22 81,000 1,400 68,811 0 0 0.00% 0
22.11.21 79,600 2,600 62,730 0 0 0.00% 0
22.11.18 82,200 700 68,327 0 0 0.00% 0
22.11.17 81,500 2,100 69,082 0 0 0.00% 0
22.11.16 83,600 900 65,140 0 0 0.00% 0
22.11.15 84,500 3,000 99,961 0 0 0.00% 0
22.11.14 81,500 2,300 139,504 0 0 0.00% 0
22.11.11 79,200 3,200 176,201 0 0 0.00% 0
22.11.10 76,000 3,000 131,826 0 0 0.00% 0
22.11.09 79,000 1,800 138,959 0 0 0.00% 0
22.11.08 77,200 2,500 103,791 0 0 0.00% 0
22.11.07 74,700 900 68,462 0 0 0.00% 0
22.11.04 73,800 0 145,342 0 0 0.00% 0
22.11.03 73,800 2,400 70,124 0 0 0.00% 0
22.11.02 76,200 500 60,742 0 0 0.00% 0
22.11.01 75,700 2,300 65,880 0 0 0.00% 0
22.10.31 73,400 700 81,176 0 0 0.00% 0
22.10.28 74,100 2,100 60,179 0 0 0.00% 0
22.10.27 76,200 2,200 38,106 0 0 0.00% 0
22.10.26 74,000 2,700 77,749 0 0 0.00% 0
22.10.25 76,700 3,700 61,043 0 0 0.00% 0
22.10.24 80,400 1,600 73,214 0 0 0.00% 0
22.10.21 78,800 900 31,963 0 0 0.00% 0
22.10.20 79,700 900 71,173 0 0 0.00% 0
22.10.19 78,800 900 67,296 0 0 0.00% 0
22.10.18 79,700 2,100 69,991 0 0 0.00% 0
22.10.17 77,600 600 35,777 0 0 0.00% 0
22.10.14 78,200 3,700 67,303 0 0 0.00% 0
22.10.13 74,500 1,000 75,763 0 0 0.00% 0
22.10.12 75,500 1,900 123,125 0 0 0.00% 0
22.10.11 73,600 3,400 65,257 0 0 0.00% 0
22.10.07 77,000 1,900 89,569 0 0 0.00% 0
22.10.06 78,900 2,600 96,775 0 0 0.00% 0
22.10.05 76,300 1,700 71,101 0 0 0.00% 0
22.10.04 78,000 1,900 45,681 0 0 0.00% 0
22.09.30 76,100 600 77,597 0 0 0.00% 0
22.09.29 76,700 600 75,028 0 0 0.00% 0
22.09.28 76,100 2,300 81,280 0 0 0.00% 0
22.09.27 78,400 300 95,095 0 0 0.00% 0
22.09.26 78,100 4,100 116,039 0 0 0.00% 0
22.09.23 82,200 2,400 115,669 0 0 0.00% 0
22.09.22 84,600 3,100 100,212 0 0 0.00% 0
22.09.21 87,700 0 55,241 0 0 0.00% 0
22.09.20 87,700 600 62,368 0 0 0.00% 0
22.09.19 87,100 3,000 98,572 0 0 0.00% 0
22.09.16 90,100 900 100,746 0 0 0.00% 0
22.09.15 91,000 0 43,993 0 0 0.00% 0
22.09.14 91,000 3,400 90,843 0 0 0.00% 0
22.09.13 94,400 3,400 108,941 0 0 0.00% 0
22.09.08 91,000 200 110,229 0 0 0.00% 0
22.09.07 90,800 3,500 121,076 0 0 0.00% 0
22.09.06 94,300 1,600 70,159 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 13:54 더보기 >