콘텐트리중앙

(036420)    I    코스피 서비스업 11.21 15:32
9,000 전일 9,030 고가 9,080 상한가 11,700 거래량
(주)
16,303
30 -0.33% 시가 9,080 저가 8,840 하한가 6,300 거래대금
(백만)
146
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 9,030 30 16,303 1,431 103,016 0.53% 5,675,676
24.11.20 8,950 80 22,792 1,653 101,585 0.53% 5,677,107
24.11.19 8,540 410 33,425 201 99,932 0.52% 5,678,760
24.11.18 8,250 290 27,169 10,892 99,731 0.52% 5,678,961
24.11.15 8,090 160 65,101 -2,406 88,839 0.46% 5,689,853
24.11.14 8,080 0 16,876 7,565 91,245 0.47% 5,687,447
24.11.13 8,290 210 61,901 -2,138 83,680 0.43% 5,695,012
24.11.12 8,680 390 49,392 -3,564 85,818 0.45% 5,692,874
24.11.11 8,870 190 26,961 25 89,382 0.46% 5,689,310
24.11.08 9,000 130 34,731 -749 89,357 0.46% 5,689,335
24.11.07 9,030 30 21,137 90,106 90,106 0.47% 5,688,586
24.11.06 9,290 260 27,087 0 0 0.00% 0
24.11.05 9,210 80 19,678 0 0 0.00% 0
24.11.04 9,100 110 24,059 0 0 0.00% 0
24.11.01 9,100 0 11,173 0 0 0.00% 0
24.10.31 9,330 230 52,063 0 0 0.00% 0
24.10.30 9,500 170 37,334 0 0 0.00% 0
24.10.29 9,620 120 80,362 0 0 0.00% 0
24.10.28 10,620 1,000 168,115 0 0 0.00% 0
24.10.25 10,200 420 54,980 0 0 0.00% 0
24.10.24 10,310 110 30,536 0 0 0.00% 0
24.10.23 10,550 240 50,147 0 0 0.00% 0
24.10.22 10,550 0 72,432 0 0 0.00% 0
24.10.21 10,250 300 178,657 0 0 0.00% 0
24.10.18 10,420 170 47,479 0 0 0.00% 0
24.10.17 10,390 30 15,499 0 0 0.00% 0
24.10.16 10,550 160 26,887 0 0 0.00% 0
24.10.15 10,390 160 108,348 0 0 0.00% 0
24.10.14 10,140 250 39,421 0 0 0.00% 0
24.10.11 10,180 40 23,440 0 0 0.00% 0
24.10.10 9,800 380 49,328 0 0 0.00% 0
24.10.08 9,900 100 19,846 0 0 0.00% 0
24.10.07 9,810 90 28,442 0 0 0.00% 0
24.10.04 10,130 320 68,810 0 0 0.00% 0
24.10.02 10,410 280 33,571 0 0 0.00% 0
24.09.30 10,800 390 49,919 0 0 0.00% 0
24.09.27 11,030 230 88,644 0 0 0.00% 0
24.09.26 10,140 890 137,023 0 0 0.00% 0
24.09.25 11,100 960 165,651 0 0 0.00% 0
24.09.24 10,650 450 144,210 0 0 0.00% 0
24.09.23 9,730 920 165,485 0 0 0.00% 0
24.09.20 9,560 170 20,698 0 0 0.00% 0
24.09.19 9,340 220 22,340 0 0 0.00% 0
24.09.13 9,280 60 9,723 0 0 0.00% 0
24.09.12 9,250 30 12,995 0 0 0.00% 0
24.09.11 9,390 140 23,498 0 0 0.00% 0
24.09.10 9,500 110 17,156 0 0 0.00% 0
24.09.09 9,590 90 19,415 0 0 0.00% 0
24.09.06 9,830 240 17,652 0 0 0.00% 0
24.09.05 9,790 40 20,029 0 0 0.00% 0
24.09.04 10,300 510 36,079 0 0 0.00% 0
24.09.03 10,260 40 27,788 0 0 0.00% 0
24.09.02 10,320 60 21,194 0 0 0.00% 0
24.08.30 10,100 220 23,830 0 0 0.00% 0
24.08.29 10,220 120 19,737 0 0 0.00% 0
24.08.28 10,110 110 60,332 0 0 0.00% 0
24.08.27 9,800 310 54,796 0 0 0.00% 0
24.08.26 9,510 290 38,883 0 0 0.00% 0
24.08.23 9,440 70 20,798 0 0 0.00% 0
24.08.22 9,360 80 23,286 0 0 0.00% 0
24.08.21 9,250 110 29,004 0 0 0.00% 0
24.08.20 9,060 190 24,178 0 0 0.00% 0
24.08.19 9,050 10 14,557 0 0 0.00% 0
24.08.16 9,190 140 36,797 0 0 0.00% 0
24.08.14 9,040 150 13,416 0 0 0.00% 0
24.08.13 9,190 150 17,252 0 0 0.00% 0
24.08.12 9,030 160 22,664 0 0 0.00% 0
24.08.09 9,070 40 18,364 0 0 0.00% 0
24.08.08 9,140 70 19,265 0 0 0.00% 0
24.08.07 8,560 580 50,733 0 0 0.00% 0
24.08.06 8,280 280 64,281 0 0 0.00% 0
24.08.05 9,120 840 122,063 0 0 0.00% 0
24.08.02 9,430 310 44,636 0 0 0.00% 0
24.08.01 9,140 290 32,562 0 0 0.00% 0
24.07.31 9,140 0 24,375 0 0 0.00% 0
24.07.30 9,420 280 39,507 0 0 0.00% 0
24.07.29 9,380 40 16,515 0 0 0.00% 0
24.07.26 9,470 90 55,547 0 0 0.00% 0
24.07.25 9,590 120 29,674 0 0 0.00% 0
24.07.24 9,540 50 22,653 0 0 0.00% 0
24.07.23 10,000 460 102,426 0 0 0.00% 0
24.07.22 10,300 300 50,435 0 0 0.00% 0
24.07.19 10,280 20 17,612 0 0 0.00% 0
24.07.18 10,430 150 32,326 0 0 0.00% 0
24.07.17 10,510 80 44,070 0 0 0.00% 0
24.07.16 10,620 110 34,831 0 0 0.00% 0
24.07.15 10,760 140 35,600 0 0 0.00% 0
24.07.12 10,790 30 32,637 0 0 0.00% 0
24.07.11 10,830 40 73,781 0 0 0.00% 0
24.07.10 10,990 160 25,488 0 0 0.00% 0
24.07.09 11,140 150 39,614 0 0 0.00% 0
24.07.08 11,190 50 20,523 0 0 0.00% 0
24.07.05 10,990 200 29,507 0 0 0.00% 0
24.07.04 10,970 20 44,823 0 0 0.00% 0
24.07.03 11,160 190 40,028 0 0 0.00% 0
24.07.02 11,220 60 28,782 0 0 0.00% 0
24.07.01 11,200 20 25,125 0 0 0.00% 0
24.06.28 11,530 330 48,589 0 0 0.00% 0
24.06.27 11,690 160 11,092 0 0 0.00% 0
24.06.26 11,670 20 11,499 0 0 0.00% 0
24.06.25 11,630 40 20,784 0 0 0.00% 0
24.06.24 11,980 350 27,706 0 0 0.00% 0
24.06.21 12,030 50 13,012 0 0 0.00% 0
24.06.20 12,030 0 34,118 0 0 0.00% 0
24.06.19 12,030 0 19,947 0 0 0.00% 0
24.06.18 12,040 10 21,501 0 0 0.00% 0
24.06.17 12,100 60 23,790 0 0 0.00% 0
24.06.14 12,300 200 44,443 0 0 0.00% 0
24.06.13 12,470 170 30,028 0 0 0.00% 0
24.06.12 12,500 30 24,982 0 0 0.00% 0
24.06.11 12,480 20 13,727 0 0 0.00% 0
24.06.10 12,490 10 13,970 0 0 0.00% 0
24.06.07 12,570 80 21,353 0 0 0.00% 0
24.06.05 12,690 120 18,887 0 0 0.00% 0
24.06.04 12,760 70 23,924 0 0 0.00% 0
24.06.03 12,870 110 29,243 0 0 0.00% 0
24.05.31 12,510 360 35,841 0 0 0.00% 0
24.05.30 12,570 60 16,339 0 0 0.00% 0
24.05.29 12,680 110 25,091 0 0 0.00% 0
24.05.28 12,830 150 57,791 0 0 0.00% 0
24.05.27 12,680 150 81,899 0 0 0.00% 0
24.05.24 12,680 0 23,662 0 0 0.00% 0
24.05.23 12,410 270 24,676 0 0 0.00% 0
24.05.22 12,530 120 35,493 0 0 0.00% 0
24.05.21 12,670 140 30,796 0 0 0.00% 0
24.05.20 12,840 170 31,490 0 0 0.00% 0
24.05.17 12,830 10 23,909 0 0 0.00% 0
24.05.16 12,850 20 43,804 0 0 0.00% 0
24.05.14 12,850 0 19,376 0 0 0.00% 0
24.05.13 13,310 460 61,727 0 0 0.00% 0
24.05.10 12,950 360 62,361 0 0 0.00% 0
24.05.09 13,060 110 62,257 0 0 0.00% 0
24.05.08 13,080 20 28,591 0 0 0.00% 0
24.05.07 13,260 180 64,202 0 0 0.00% 0
24.05.03 13,200 60 25,597 0 0 0.00% 0
24.05.02 13,430 230 55,109 0 0 0.00% 0
24.04.30 13,660 230 47,330 0 0 0.00% 0
24.04.29 13,460 200 94,249 0 0 0.00% 0
24.04.26 13,920 460 241,293 0 0 0.00% 0
24.04.25 14,380 460 105,167 0 0 0.00% 0
24.04.24 14,440 60 105,344 0 0 0.00% 0
24.04.23 14,440 0 103,789 0 0 0.00% 0
24.04.22 14,600 160 134,423 0 0 0.00% 0
24.04.19 14,330 270 182,738 0 0 0.00% 0
24.04.18 13,940 390 77,962 0 0 0.00% 0
24.04.17 14,070 130 41,212 0 0 0.00% 0
24.04.16 14,220 150 52,558 0 0 0.00% 0
24.04.15 14,110 110 53,579 0 0 0.00% 0
24.04.12 14,660 550 79,707 0 0 0.00% 0
24.04.11 14,200 460 154,640 0 0 0.00% 0
24.04.09 14,220 20 77,895 0 0 0.00% 0
24.04.08 13,950 270 109,912 0 0 0.00% 0
24.04.05 14,290 340 65,921 0 0 0.00% 0
24.04.04 14,300 10 39,204 0 0 0.00% 0
24.04.03 14,040 260 80,417 0 0 0.00% 0
24.04.02 14,390 350 45,687 0 0 0.00% 0
24.04.01 13,820 570 72,328 0 0 0.00% 0
24.03.29 13,960 140 39,719 0 0 0.00% 0
24.03.28 14,180 220 42,373 0 0 0.00% 0
24.03.27 13,980 200 67,516 0 0 0.00% 0
24.03.26 14,200 220 40,326 0 0 0.00% 0
24.03.25 13,930 270 76,884 0 0 0.00% 0
24.03.22 13,480 450 68,723 0 0 0.00% 0
24.03.21 13,630 150 48,747 0 0 0.00% 0
24.03.20 13,730 100 71,647 0 0 0.00% 0
24.03.19 13,620 110 118,303 0 0 0.00% 0
24.03.18 13,030 590 128,837 0 0 0.00% 0
24.03.15 12,470 560 105,369 0 0 0.00% 0
24.03.14 12,550 80 25,117 0 0 0.00% 0
24.03.13 12,560 10 33,830 0 0 0.00% 0
24.03.12 12,530 30 30,249 0 0 0.00% 0
24.03.11 12,720 190 39,255 0 0 0.00% 0
24.03.08 12,300 420 61,036 0 0 0.00% 0
24.03.07 12,210 90 25,374 0 0 0.00% 0
24.03.06 12,160 50 20,850 0 0 0.00% 0
24.03.05 12,480 320 42,360 0 0 0.00% 0
24.03.04 12,630 150 38,258 0 0 0.00% 0
24.02.29 12,900 270 38,976 0 0 0.00% 0
24.02.28 12,730 170 34,241 0 0 0.00% 0
24.02.27 13,220 490 36,620 0 0 0.00% 0
24.02.26 13,200 20 26,611 0 0 0.00% 0
24.02.23 13,240 40 33,793 0 0 0.00% 0
24.02.22 13,390 150 32,692 0 0 0.00% 0
24.02.21 13,240 150 51,400 0 0 0.00% 0
24.02.20 13,250 10 34,260 0 0 0.00% 0
24.02.19 12,960 290 63,792 0 0 0.00% 0
24.02.16 12,920 40 30,167 0 0 0.00% 0
24.02.15 12,980 60 22,555 0 0 0.00% 0
24.02.14 12,780 200 38,747 0 0 0.00% 0
24.02.13 12,510 270 44,845 0 0 0.00% 0
24.02.08 12,780 270 45,423 0 0 0.00% 0
24.02.07 12,290 490 74,541 0 0 0.00% 0
24.02.06 12,020 270 33,831 0 0 0.00% 0
24.02.05 12,290 270 32,039 0 0 0.00% 0
24.02.02 12,030 260 30,440 0 0 0.00% 0
24.02.01 12,100 70 50,398 0 0 0.00% 0
24.01.31 12,510 410 44,358 0 0 0.00% 0
24.01.30 12,670 160 113,398 0 0 0.00% 0
24.01.29 12,980 310 48,689 0 0 0.00% 0
24.01.26 12,970 10 32,612 0 0 0.00% 0
24.01.25 13,010 40 60,350 0 0 0.00% 0
24.01.24 12,710 300 97,524 0 0 0.00% 0
24.01.23 12,860 150 91,495 0 0 0.00% 0
24.01.22 12,920 60 42,848 0 0 0.00% 0
24.01.19 13,080 160 49,944 0 0 0.00% 0
24.01.18 13,030 50 38,568 0 0 0.00% 0
24.01.17 13,450 420 64,059 0 0 0.00% 0
24.01.16 13,840 390 54,041 0 0 0.00% 0
24.01.15 13,940 100 83,885 0 0 0.00% 0
24.01.12 14,190 250 66,868 0 0 0.00% 0
24.01.11 14,630 440 101,457 0 0 0.00% 0
24.01.10 14,880 250 61,570 0 0 0.00% 0
24.01.09 14,940 60 31,926 0 0 0.00% 0
24.01.08 14,610 330 53,911 0 0 0.00% 0
24.01.05 14,940 330 77,254 0 0 0.00% 0
24.01.04 15,040 100 78,559 0 0 0.00% 0
24.01.03 15,100 60 50,819 0 0 0.00% 0
24.01.02 15,260 160 64,488 0 0 0.00% 0
23.12.28 15,200 60 42,600 0 0 0.00% 0
23.12.27 15,170 30 51,524 0 0 0.00% 0
23.12.26 15,860 690 91,928 0 0 0.00% 0
23.12.22 15,190 670 144,998 0 0 0.00% 0
23.12.21 15,760 570 123,592 0 0 0.00% 0
23.12.20 16,120 360 109,613 0 0 0.00% 0
23.12.19 16,310 190 75,345 0 0 0.00% 0
23.12.18 16,340 30 120,176 0 0 0.00% 0
23.12.15 15,900 440 164,310 0 0 0.00% 0
23.12.14 15,000 900 212,775 0 0 0.00% 0
23.12.13 15,470 470 164,668 0 0 0.00% 0
23.12.12 15,960 490 168,963 0 0 0.00% 0
23.12.11 15,660 300 162,050 0 0 0.00% 0
23.12.08 15,290 370 145,708 0 0 0.00% 0
23.12.07 15,870 580 174,048 0 0 0.00% 0
23.12.06 15,950 80 213,876 0 0 0.00% 0
23.12.05 16,630 680 303,196 0 0 0.00% 0
23.12.04 17,800 1,170 515,166 0 0 0.00% 0
23.12.01 16,630 1,170 458,154 0 0 0.00% 0
23.11.30 16,060 570 272,933 0 0 0.00% 0
23.11.29 15,930 130 298,385 0 0 0.00% 0
23.11.28 16,680 750 576,912 0 0 0.00% 0
23.11.27 15,120 1,560 820,782 0 0 0.00% 0
23.11.24 14,970 150 103,486 0 0 0.00% 0
23.11.23 14,190 780 186,820 0 0 0.00% 0
23.11.22 13,950 240 65,353 0 0 0.00% 0
23.11.21 13,940 10 33,615 0 0 0.00% 0
23.11.20 14,000 60 42,383 0 0 0.00% 0
23.11.17 14,110 110 50,813 0 0 0.00% 0
23.11.16 13,580 450 120,200 0 0 0.00% 0
23.11.15 13,300 280 49,903 0 0 0.00% 0
23.11.14 12,810 490 65,438 0 0 0.00% 0
23.11.13 12,800 10 69,157 0 0 0.00% 0
23.11.10 13,260 460 52,639 0 0 0.00% 0
23.11.09 13,280 20 72,469 0 0 0.00% 0
23.11.08 12,650 630 107,672 0 0 0.00% 0
23.11.07 12,800 150 48,534 0 0 0.00% 0
23.11.06 12,370 430 96,152 0 0 0.00% 0
23.11.03 12,740 370 116,900 0 0 0.00% 0
23.11.02 12,580 160 72,290 0 0 0.00% 0
23.11.01 11,470 1,110 215,998 0 0 0.00% 0
23.10.31 10,920 550 119,219 0 0 0.00% 0
23.10.30 10,610 310 37,766 0 0 0.00% 0
23.10.27 10,570 40 49,277 0 0 0.00% 0
23.10.26 11,410 840 92,234 0 0 0.00% 0
23.10.25 11,100 310 61,078 0 0 0.00% 0
23.10.24 11,200 100 99,250 0 0 0.00% 0
23.10.23 11,220 20 36,847 0 0 0.00% 0
23.10.20 11,230 10 72,315 0 0 0.00% 0
23.10.19 11,700 470 68,183 0 0 0.00% 0
23.10.18 11,960 260 32,839 0 0 0.00% 0
23.10.17 11,960 0 37,467 0 0 0.00% 0
23.10.16 12,250 290 46,464 0 0 0.00% 0
23.10.13 12,570 320 47,715 0 0 0.00% 0
23.10.12 12,240 330 68,959 0 0 0.00% 0
23.10.11 12,020 220 46,469 0 0 0.00% 0
23.10.10 12,080 60 67,900 0 0 0.00% 0
23.10.06 12,140 60 40,406 0 0 0.00% 0
23.10.05 12,520 380 119,277 0 0 0.00% 0
23.10.04 13,700 1,180 121,828 0 0 0.00% 0
23.09.27 13,350 350 80,342 0 0 0.00% 0
23.09.26 13,840 490 70,226 0 0 0.00% 0
23.09.25 14,430 590 124,386 0 0 0.00% 0
23.09.22 14,650 220 78,721 0 0 0.00% 0
23.09.21 14,700 50 63,518 0 0 0.00% 0
23.09.20 14,800 100 42,754 0 0 0.00% 0
23.09.19 14,750 50 48,378 0 0 0.00% 0
23.09.18 14,920 170 162,008 0 0 0.00% 0
23.09.15 15,190 270 161,420 0 0 0.00% 0
23.09.14 15,110 80 64,277 0 0 0.00% 0
23.09.13 15,490 380 61,400 0 0 0.00% 0
23.09.12 15,200 290 71,834 0 0 0.00% 0
23.09.11 15,410 210 49,709 0 0 0.00% 0
23.09.08 15,390 20 37,607 0 0 0.00% 0
23.09.07 15,550 160 108,139 0 0 0.00% 0
23.09.06 15,900 350 120,626 0 0 0.00% 0
23.09.05 15,730 170 57,978 0 0 0.00% 0
23.09.04 15,640 90 32,425 0 0 0.00% 0
23.09.01 16,020 380 42,430 0 0 0.00% 0
23.08.31 16,050 30 54,726 0 0 0.00% 0
23.08.30 15,500 550 95,124 0 0 0.00% 0
23.08.29 15,250 250 51,236 0 0 0.00% 0
23.08.28 14,950 300 42,809 0 0 0.00% 0
23.08.25 15,210 260 111,212 0 0 0.00% 0
23.08.24 15,130 80 40,032 0 0 0.00% 0
23.08.23 15,520 390 77,328 0 0 0.00% 0
23.08.22 15,770 250 81,431 0 0 0.00% 0
23.08.21 15,860 90 65,164 0 0 0.00% 0
23.08.18 16,400 540 115,020 0 0 0.00% 0
23.08.17 17,020 620 137,922 0 0 0.00% 0
23.08.16 17,670 650 119,043 0 0 0.00% 0
23.08.14 17,500 170 139,029 0 0 0.00% 0
23.08.11 17,690 190 200,519 0 0 0.00% 0
23.08.10 16,640 1,050 345,529 0 0 0.00% 0
23.08.09 16,990 350 262,255 0 0 0.00% 0
23.08.08 18,150 1,160 599,614 0 0 0.00% 0
23.08.07 17,750 400 170,069 0 0 0.00% 0
23.08.04 17,710 40 119,120 0 0 0.00% 0
23.08.03 17,400 310 158,100 0 0 0.00% 0
23.08.02 17,750 350 197,776 0 0 0.00% 0
23.08.01 16,300 1,450 369,183 0 0 0.00% 0
23.07.31 16,980 680 360,420 0 0 0.00% 0
23.07.28 15,540 1,440 422,544 0 0 0.00% 0
23.07.27 15,010 530 112,483 0 0 0.00% 0
23.07.26 15,680 840 147,111 0 0 0.00% 0
23.07.25 15,380 300 123,960 0 0 0.00% 0
23.07.24 15,950 570 119,030 0 0 0.00% 0
23.07.21 15,910 40 192,783 0 0 0.00% 0
23.07.20 16,080 170 96,822 0 0 0.00% 0
23.07.19 16,000 80 79,196 0 0 0.00% 0
23.07.18 16,390 390 105,551 0 0 0.00% 0
23.07.17 16,150 240 91,400 0 0 0.00% 0
23.07.14 16,590 440 110,242 0 0 0.00% 0
23.07.13 15,650 940 300,464 0 0 0.00% 0
23.07.12 15,540 110 82,406 0 0 0.00% 0
23.07.11 15,400 140 113,065 0 0 0.00% 0
23.07.10 14,850 550 138,992 0 0 0.00% 0
23.07.07 15,580 730 231,130 0 0 0.00% 0
23.07.06 15,700 120 158,956 0 0 0.00% 0
23.07.05 16,300 600 216,805 0 0 0.00% 0
23.07.04 17,300 1,000 219,462 0 0 0.00% 0
23.07.03 17,120 180 132,847 0 0 0.00% 0
23.06.30 16,810 310 73,029 0 0 0.00% 0
23.06.29 16,960 150 54,342 0 0 0.00% 0
23.06.28 16,610 350 92,118 0 0 0.00% 0
23.06.27 16,550 60 107,988 0 0 0.00% 0
23.06.26 16,960 410 155,914 0 0 0.00% 0
23.06.23 17,000 40 129,931 0 0 0.00% 0
23.06.22 17,530 530 186,651 0 0 0.00% 0
23.06.21 18,740 1,210 302,347 0 0 0.00% 0
23.06.20 18,360 380 133,620 0 0 0.00% 0
23.06.19 19,100 740 219,395 0 0 0.00% 0
23.06.16 18,820 280 151,240 0 0 0.00% 0
23.06.15 20,000 1,180 524,542 0 0 0.00% 0
23.06.14 20,950 950 301,132 0 0 0.00% 0
23.06.13 21,400 450 206,946 0 0 0.00% 0
23.06.12 22,450 1,050 317,613 0 0 0.00% 0
23.06.09 22,300 150 113,474 0 0 0.00% 0
23.06.08 22,500 200 90,403 0 0 0.00% 0
23.06.07 23,000 500 185,499 0 0 0.00% 0
23.06.05 22,650 350 370,724 0 0 0.00% 0
23.06.02 22,600 50 99,212 0 0 0.00% 0
23.06.01 22,450 150 113,649 0 0 0.00% 0
23.05.31 23,700 1,250 301,168 0 0 0.00% 0
23.05.30 22,300 1,400 291,855 0 0 0.00% 0
23.05.26 22,400 100 149,512 0 0 0.00% 0
23.05.25 22,550 150 92,953 0 0 0.00% 0
23.05.24 23,000 450 123,933 0 0 0.00% 0
23.05.23 23,150 150 80,595 0 0 0.00% 0
23.05.22 23,550 400 127,621 0 0 0.00% 0
23.05.19 23,050 500 109,680 0 0 0.00% 0
23.05.18 23,600 550 110,370 0 0 0.00% 0
23.05.17 22,850 750 87,831 0 0 0.00% 0
23.05.16 22,750 100 48,749 0 0 0.00% 0
23.05.15 22,700 50 49,025 0 0 0.00% 0
23.05.12 22,650 50 53,211 0 0 0.00% 0
23.05.11 22,300 350 58,310 0 0 0.00% 0
23.05.10 22,250 50 64,271 0 0 0.00% 0
23.05.09 23,350 1,100 194,455 0 0 0.00% 0
23.05.08 24,000 650 105,621 0 0 0.00% 0
23.05.04 24,550 550 72,695 0 0 0.00% 0
23.05.03 24,550 0 100,340 0 0 0.00% 0
23.05.02 24,300 250 82,843 0 0 0.00% 0
23.04.28 24,600 300 61,455 0 0 0.00% 0
23.04.27 24,550 50 78,116 0 0 0.00% 0
23.04.26 23,800 750 162,571 0 0 0.00% 0
23.04.25 23,150 650 366,360 0 0 0.00% 0
23.04.24 23,400 250 47,621 0 0 0.00% 0
23.04.21 23,850 450 66,106 0 0 0.00% 0
23.04.20 24,150 400 82,096 0 0 0.00% 0
23.04.19 23,850 300 108,938 0 0 0.00% 0
23.04.18 23,050 800 187,593 0 0 0.00% 0
23.04.17 22,850 200 73,918 0 0 0.00% 0
23.04.14 23,050 0 156,858 0 0 0.00% 0
23.04.13 22,850 200 82,727 0 0 0.00% 0
23.04.12 22,050 800 92,970 0 0 0.00% 0
23.04.11 22,050 0 50,979 0 0 0.00% 0
23.04.10 22,750 700 104,395 0 0 0.00% 0
23.04.07 22,450 300 57,666 0 0 0.00% 0
23.04.06 22,600 150 75,120 0 0 0.00% 0
23.04.05 22,900 300 84,135 0 0 0.00% 0
23.04.04 22,100 800 103,633 0 0 0.00% 0
23.04.03 22,450 350 96,719 0 0 0.00% 0
23.03.31 22,700 250 82,776 0 0 0.00% 0
23.03.30 22,650 50 65,308 0 0 0.00% 0
23.03.29 23,250 600 89,799 0 0 0.00% 0
23.03.28 22,750 500 83,947 0 0 0.00% 0
23.03.27 23,400 650 60,793 0 0 0.00% 0
23.03.24 23,350 50 55,285 0 0 0.00% 0
23.03.23 23,650 300 68,703 0 0 0.00% 0
23.03.22 23,650 0 38,212 0 0 0.00% 0
23.03.21 23,950 300 44,746 0 0 0.00% 0
23.03.20 23,800 150 44,341 0 0 0.00% 0
23.03.17 23,450 350 60,165 0 0 0.00% 0
23.03.16 24,100 650 61,711 0 0 0.00% 0
23.03.15 23,750 350 71,342 0 0 0.00% 0
23.03.14 25,000 1,250 100,514 0 0 0.00% 0
23.03.13 24,500 500 111,353 0 0 0.00% 0
23.03.10 23,950 550 113,970 0 0 0.00% 0
23.03.09 24,000 50 76,926 0 0 0.00% 0
23.03.08 24,500 500 92,601 0 0 0.00% 0
23.03.07 24,700 200 79,158 0 0 0.00% 0
23.03.06 24,900 200 76,931 0 0 0.00% 0
23.03.03 24,300 600 109,572 0 0 0.00% 0
23.03.02 24,200 100 104,278 0 0 0.00% 0
23.02.28 24,150 50 80,422 0 0 0.00% 0
23.02.27 24,500 350 69,828 0 0 0.00% 0
23.02.24 25,150 650 129,412 0 0 0.00% 0
23.02.23 25,150 0 93,106 0 0 0.00% 0
23.02.22 26,150 1,000 118,880 0 0 0.00% 0
23.02.21 25,700 450 108,476 0 0 0.00% 0
23.02.20 25,400 300 136,573 0 0 0.00% 0
23.02.17 25,750 350 58,553 0 0 0.00% 0
23.02.16 25,200 550 98,728 0 0 0.00% 0
23.02.15 26,300 1,100 256,344 0 0 0.00% 0
23.02.14 26,250 50 146,675 0 0 0.00% 0
23.02.13 27,300 1,050 293,308 0 0 0.00% 0
23.02.10 28,350 1,050 173,049 0 0 0.00% 0
23.02.09 28,350 0 96,577 0 0 0.00% 0
23.02.08 28,700 350 117,968 0 0 0.00% 0
23.02.06 28,450 400 96,208 0 0 0.00% 0
23.02.03 28,050 400 256,997 0 0 0.00% 0
23.02.02 28,150 100 156,502 0 0 0.00% 0
23.02.01 28,150 0 111,697 0 0 0.00% 0
23.01.31 28,650 500 142,335 0 0 0.00% 0
23.01.30 29,150 500 144,016 0 0 0.00% 0
23.01.27 29,600 400 146,872 0 0 0.00% 0
23.01.25 28,850 650 486,101 0 0 0.00% 0
23.01.20 28,850 250 263,423 0 0 0.00% 0
23.01.19 28,600 1,600 476,086 0 0 0.00% 0
23.01.18 30,200 400 194,266 0 0 0.00% 0
23.01.17 29,800 200 106,422 0 0 0.00% 0
23.01.16 30,000 650 154,128 0 0 0.00% 0
23.01.13 29,350 250 120,081 0 0 0.00% 0
23.01.12 29,600 250 110,865 0 0 0.00% 0
23.01.11 29,850 1,250 199,107 0 0 0.00% 0
23.01.10 28,600 100 112,500 0 0 0.00% 0
23.01.09 28,700 50 100,955 0 0 0.00% 0
23.01.06 28,650 350 114,961 0 0 0.00% 0
23.01.05 29,000 1,050 259,836 0 0 0.00% 0
23.01.04 27,950 300 118,351 0 0 0.00% 0
23.01.03 28,250 150 147,461 0 0 0.00% 0
23.01.02 28,100 450 196,155 0 0 0.00% 0
22.12.29 28,550 600 169,292 0 0 0.00% 0
22.12.28 29,150 250 116,726 0 0 0.00% 0
22.12.27 29,400 400 216,426 0 0 0.00% 0
22.12.26 29,000 1,200 337,224 0 0 0.00% 0
22.12.23 30,200 1,750 305,332 0 0 0.00% 0
22.12.22 31,950 1,050 623,758 0 0 0.00% 0
22.12.21 33,000 1,750 492,553 0 0 0.00% 0
22.12.20 31,250 1,300 421,647 0 0 0.00% 0
22.12.19 32,550 850 423,218 0 0 0.00% 0
22.12.16 31,700 1,050 462,619 0 0 0.00% 0
22.12.15 30,650 1,700 834,971 0 0 0.00% 0
22.12.14 32,350 450 424,110 0 0 0.00% 0
22.12.13 32,800 2,350 670,758 0 0 0.00% 0
22.12.12 35,150 2,050 850,144 0 0 0.00% 0
22.12.09 33,100 2,400 624,434 0 0 0.00% 0
22.12.08 30,700 200 648,995 0 0 0.00% 0
22.12.07 30,900 1,500 307,292 0 0 0.00% 0
22.12.06 29,400 400 204,399 0 0 0.00% 0
22.12.05 29,800 500 409,543 0 0 0.00% 0
22.12.02 30,300 1,550 611,416 0 0 0.00% 0
22.12.01 28,750 1,550 520,106 0 0 0.00% 0
22.11.30 27,200 650 260,960 0 0 0.00% 0
22.11.29 27,850 0 297,648 0 0 0.00% 0
22.11.28 27,850 300 695,569 0 0 0.00% 0
22.11.25 28,150 300 495,870 0 0 0.00% 0
22.11.24 27,850 1,900 1,366,996 0 0 0.00% 0
22.11.23 25,950 1,700 1,047,220 0 0 0.00% 0
22.11.22 24,250 850 250,259 0 0 0.00% 0
22.11.21 25,100 0 483,242 0 0 0.00% 0
22.11.18 25,100 150 253,128 0 0 0.00% 0
22.11.17 25,250 500 131,198 0 0 0.00% 0
22.11.16 25,750 300 327,305 0 0 0.00% 0
22.11.15 25,450 700 111,588 0 0 0.00% 0
22.11.14 24,750 450 128,896 0 0 0.00% 0
22.11.11 25,200 1,450 238,932 0 0 0.00% 0
22.11.10 23,750 50 122,663 0 0 0.00% 0
22.11.09 23,700 200 156,447 0 0 0.00% 0
22.11.08 23,900 1,600 341,987 0 0 0.00% 0
22.11.07 22,300 1,300 192,916 0 0 0.00% 0
22.11.04 21,000 1,050 266,935 0 0 0.00% 0
22.11.03 22,050 350 116,164 0 0 0.00% 0
22.11.02 22,400 0 70,541 0 0 0.00% 0
22.11.01 22,400 350 122,693 0 0 0.00% 0
22.10.31 22,050 300 81,326 0 0 0.00% 0
22.10.28 21,750 600 81,479 0 0 0.00% 0
22.10.27 22,350 700 74,361 0 0 0.00% 0
22.10.26 21,650 450 63,143 0 0 0.00% 0
22.10.25 22,100 400 89,637 0 0 0.00% 0
22.10.24 22,500 750 107,096 0 0 0.00% 0
22.10.21 21,750 800 181,901 0 0 0.00% 0
22.10.20 22,550 1,750 260,334 0 0 0.00% 0
22.10.19 24,300 450 347,334 0 0 0.00% 0
22.10.18 23,850 900 205,491 0 0 0.00% 0
22.10.17 22,950 900 251,908 0 0 0.00% 0
22.10.14 23,850 950 128,511 0 0 0.00% 0
22.10.13 22,900 1,200 150,978 0 0 0.00% 0
22.10.12 24,100 700 128,720 0 0 0.00% 0
22.10.11 24,800 900 179,173 0 0 0.00% 0
22.10.07 25,700 800 107,627 0 0 0.00% 0
22.10.06 26,500 750 79,566 0 0 0.00% 0
22.10.05 25,750 1,800 144,103 0 0 0.00% 0
22.10.04 27,550 1,000 57,966 0 0 0.00% 0
22.09.30 26,550 300 100,234 0 0 0.00% 0
22.09.29 26,250 250 164,844 0 0 0.00% 0
22.09.28 26,000 1,850 253,253 0 0 0.00% 0
22.09.27 27,850 900 279,467 0 0 0.00% 0
22.09.26 28,750 4,050 354,112 0 0 0.00% 0
22.09.23 32,800 250 186,089 0 0 0.00% 0
22.09.22 32,550 600 299,223 0 0 0.00% 0
22.09.21 33,150 850 149,045 0 0 0.00% 0
22.09.20 34,000 650 143,573 0 0 0.00% 0
22.09.19 34,650 1,200 174,374 0 0 0.00% 0
22.09.16 35,850 3,400 429,112 0 0 0.00% 0
22.09.15 39,250 1,950 258,492 0 0 0.00% 0
22.09.14 41,200 300 375,464 0 0 0.00% 0
22.09.13 40,900 2,150 981,204 0 0 0.00% 0
22.09.08 38,750 300 216,512 0 0 0.00% 0
22.09.07 39,050 150 144,189 0 0 0.00% 0
22.09.06 39,200 600 183,973 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:19 더보기 >