에스엠

(041510)    I    코스닥 오락·문화 11.22 14:33
80,500 전일 78,100 고가 81,500 상한가 101,500 거래량
(주) 		178,444
2,400 3.07% 시가 78,100 저가 76,800 하한가 54,700 거래대금
(백만) 		14,332
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 79,100 1,000 104,085 3,208 3,174,070 13.59% 20,179,557
24.11.20 80,700 1,600 149,521 -16,995 3,170,862 13.58% 20,182,765
24.11.19 77,700 3,000 268,445 -15,848 3,187,857 13.65% 20,165,770
24.11.18 76,900 800 155,044 -26,439 3,203,705 13.72% 20,149,922
24.11.15 74,200 2,700 188,384 -80,979 3,230,144 13.83% 20,123,483
24.11.14 71,500 2,400 166,516 -8,054 3,311,123 14.18% 20,042,504
24.11.13 68,700 2,800 167,159 41,078 3,319,177 14.21% 20,034,450
24.11.12 74,600 5,900 261,425 -5,923 3,278,099 14.04% 20,075,528
24.11.11 74,800 200 57,535 2,698 3,284,022 14.06% 20,069,605
24.11.08 75,600 800 78,617 3,701 3,281,324 14.05% 20,072,303
24.11.07 77,600 2,000 135,039 3,277,623 3,277,623 14.03% 20,076,004
24.11.06 77,300 300 210,978 0 0 0.00% 0
24.11.05 74,900 2,400 521,743 0 0 0.00% 0
24.11.04 69,800 5,100 438,913 0 0 0.00% 0
24.11.01 70,900 1,100 50,664 0 0 0.00% 0
24.10.31 70,000 900 53,569 0 0 0.00% 0
24.10.30 70,800 800 59,685 0 0 0.00% 0
24.10.29 70,100 700 48,766 0 0 0.00% 0
24.10.28 70,300 200 108,021 0 0 0.00% 0
24.10.25 69,800 500 104,571 0 0 0.00% 0
24.10.24 71,600 1,800 95,467 0 0 0.00% 0
24.10.23 69,800 1,800 172,772 0 0 0.00% 0
24.10.22 68,000 1,800 183,142 0 0 0.00% 0
24.10.21 67,500 500 128,126 0 0 0.00% 0
24.10.18 67,200 300 83,983 0 0 0.00% 0
24.10.17 65,700 1,500 94,762 0 0 0.00% 0
24.10.16 67,100 1,400 50,294 0 0 0.00% 0
24.10.15 67,400 300 91,441 0 0 0.00% 0
24.10.14 65,300 2,100 64,859 0 0 0.00% 0
24.10.11 67,400 2,100 85,074 0 0 0.00% 0
24.10.10 67,200 200 59,900 0 0 0.00% 0
24.10.08 67,300 100 92,135 0 0 0.00% 0
24.10.07 67,500 200 48,816 0 0 0.00% 0
24.10.04 66,600 900 68,394 0 0 0.00% 0
24.10.02 66,900 300 66,267 0 0 0.00% 0
24.09.30 67,800 900 93,163 0 0 0.00% 0
24.09.27 66,100 1,700 169,118 0 0 0.00% 0
24.09.26 61,700 4,400 153,561 0 0 0.00% 0
24.09.25 61,500 200 150,525 0 0 0.00% 0
24.09.24 59,100 2,400 94,294 0 0 0.00% 0
24.09.23 58,000 1,100 47,057 0 0 0.00% 0
24.09.20 58,800 800 53,856 0 0 0.00% 0
24.09.19 58,100 700 57,156 0 0 0.00% 0
24.09.13 58,000 100 72,702 0 0 0.00% 0
24.09.12 57,100 900 78,540 0 0 0.00% 0
24.09.11 56,000 1,100 71,467 0 0 0.00% 0
24.09.10 56,900 900 45,965 0 0 0.00% 0
24.09.09 56,300 600 76,025 0 0 0.00% 0
24.09.06 59,100 2,800 126,214 0 0 0.00% 0
24.09.05 57,300 1,800 175,802 0 0 0.00% 0
24.09.04 61,700 4,400 424,324 0 0 0.00% 0
24.09.03 63,200 1,500 97,751 0 0 0.00% 0
24.09.02 62,800 400 46,528 0 0 0.00% 0
24.08.30 62,700 100 65,664 0 0 0.00% 0
24.08.29 65,900 3,200 215,457 0 0 0.00% 0
24.08.28 65,300 600 72,987 0 0 0.00% 0
24.08.27 66,400 1,100 51,822 0 0 0.00% 0
24.08.26 66,400 0 54,486 0 0 0.00% 0
24.08.23 67,200 800 51,422 0 0 0.00% 0
24.08.22 65,500 1,700 91,230 0 0 0.00% 0
24.08.21 65,300 200 50,653 0 0 0.00% 0
24.08.20 65,200 100 45,772 0 0 0.00% 0
24.08.19 65,600 400 98,738 0 0 0.00% 0
24.08.16 64,900 700 130,769 0 0 0.00% 0
24.08.14 66,800 1,900 261,233 0 0 0.00% 0
24.08.13 68,100 1,300 50,308 0 0 0.00% 0
24.08.12 68,200 100 58,813 0 0 0.00% 0
24.08.09 70,400 2,200 149,984 0 0 0.00% 0
24.08.08 70,900 500 137,490 0 0 0.00% 0
24.08.07 65,300 5,600 281,647 0 0 0.00% 0
24.08.06 63,700 1,600 135,066 0 0 0.00% 0
24.08.05 70,500 6,800 211,878 0 0 0.00% 0
24.08.02 70,300 200 102,195 0 0 0.00% 0
24.08.01 70,600 300 59,655 0 0 0.00% 0
24.07.31 69,500 1,100 65,235 0 0 0.00% 0
24.07.30 70,000 500 81,836 0 0 0.00% 0
24.07.29 69,800 200 49,276 0 0 0.00% 0
24.07.26 70,000 200 94,975 0 0 0.00% 0
24.07.25 71,400 1,400 86,738 0 0 0.00% 0
24.07.24 72,800 1,400 54,635 0 0 0.00% 0
24.07.23 72,100 700 110,818 0 0 0.00% 0
24.07.22 73,300 1,200 63,539 0 0 0.00% 0
24.07.19 73,200 100 200,302 0 0 0.00% 0
24.07.18 73,900 700 102,591 0 0 0.00% 0
24.07.17 75,500 1,600 143,049 0 0 0.00% 0
24.07.16 75,800 300 88,431 0 0 0.00% 0
24.07.15 77,800 2,000 172,913 0 0 0.00% 0
24.07.12 76,700 1,100 191,537 0 0 0.00% 0
24.07.11 78,200 1,500 173,436 0 0 0.00% 0
24.07.10 78,100 100 61,291 0 0 0.00% 0
24.07.09 78,800 700 85,725 0 0 0.00% 0
24.07.08 77,600 1,200 151,286 0 0 0.00% 0
24.07.05 78,500 900 113,570 0 0 0.00% 0
24.07.04 78,600 100 173,796 0 0 0.00% 0
24.07.03 80,100 1,500 87,873 0 0 0.00% 0
24.07.02 80,500 400 135,779 0 0 0.00% 0
24.07.01 80,400 100 103,329 0 0 0.00% 0
24.06.28 76,300 4,100 245,250 0 0 0.00% 0
24.06.27 77,300 1,000 117,603 0 0 0.00% 0
24.06.26 76,800 500 110,805 0 0 0.00% 0
24.06.25 77,700 900 126,215 0 0 0.00% 0
24.06.24 79,500 1,800 136,321 0 0 0.00% 0
24.06.21 79,900 400 116,971 0 0 0.00% 0
24.06.20 80,800 900 96,549 0 0 0.00% 0
24.06.19 81,300 500 118,980 0 0 0.00% 0
24.06.18 80,000 1,300 110,203 0 0 0.00% 0
24.06.17 79,900 100 135,691 0 0 0.00% 0
24.06.14 82,000 2,100 205,822 0 0 0.00% 0
24.06.13 81,400 600 218,176 0 0 0.00% 0
24.06.12 83,200 1,800 204,214 0 0 0.00% 0
24.06.11 85,600 2,400 200,101 0 0 0.00% 0
24.06.10 83,500 2,100 154,616 0 0 0.00% 0
24.06.07 85,500 2,000 163,538 0 0 0.00% 0
24.06.05 81,900 3,600 499,888 0 0 0.00% 0
24.06.04 89,200 7,300 597,781 0 0 0.00% 0
24.06.03 91,300 2,100 219,815 0 0 0.00% 0
24.05.31 90,100 1,200 275,734 0 0 0.00% 0
24.05.30 86,500 3,600 314,865 0 0 0.00% 0
24.05.29 90,700 4,200 407,095 0 0 0.00% 0
24.05.28 95,800 5,100 929,366 0 0 0.00% 0
24.05.27 91,000 4,800 836,587 0 0 0.00% 0
24.05.24 90,800 200 426,525 0 0 0.00% 0
24.05.23 81,600 9,200 491,982 0 0 0.00% 0
24.05.22 81,900 300 64,722 0 0 0.00% 0
24.05.21 81,700 200 64,890 0 0 0.00% 0
24.05.20 85,900 4,200 187,660 0 0 0.00% 0
24.05.17 82,700 3,200 215,931 0 0 0.00% 0
24.05.16 81,000 1,700 88,892 0 0 0.00% 0
24.05.14 78,500 2,500 124,780 0 0 0.00% 0
24.05.13 83,200 4,700 224,121 0 0 0.00% 0
24.05.10 82,200 1,000 185,133 0 0 0.00% 0
24.05.09 84,300 2,100 172,735 0 0 0.00% 0
24.05.08 86,000 1,700 138,106 0 0 0.00% 0
24.05.07 85,800 200 104,359 0 0 0.00% 0
24.05.03 81,600 4,200 178,794 0 0 0.00% 0
24.05.02 79,300 2,300 196,427 0 0 0.00% 0
24.04.30 80,400 1,100 102,629 0 0 0.00% 0
24.04.29 81,000 600 114,398 0 0 0.00% 0
24.04.26 82,500 1,500 111,717 0 0 0.00% 0
24.04.25 85,200 2,700 84,281 0 0 0.00% 0
24.04.24 86,400 1,200 138,710 0 0 0.00% 0
24.04.23 81,600 4,800 355,293 0 0 0.00% 0
24.04.22 78,100 3,500 271,620 0 0 0.00% 0
24.04.19 76,100 2,000 115,608 0 0 0.00% 0
24.04.18 75,000 1,100 73,114 0 0 0.00% 0
24.04.17 76,000 1,000 55,924 0 0 0.00% 0
24.04.16 75,300 700 77,975 0 0 0.00% 0
24.04.15 75,100 200 53,247 0 0 0.00% 0
24.04.12 77,900 2,800 141,831 0 0 0.00% 0
24.04.11 77,900 0 116,407 0 0 0.00% 0
24.04.09 81,100 3,200 98,371 0 0 0.00% 0
24.04.08 81,800 700 90,567 0 0 0.00% 0
24.04.05 81,300 500 93,939 0 0 0.00% 0
24.04.04 81,900 600 86,540 0 0 0.00% 0
24.04.03 81,800 100 129,198 0 0 0.00% 0
24.04.02 83,200 1,400 211,940 0 0 0.00% 0
24.04.01 87,800 4,600 439,230 0 0 0.00% 0
24.03.29 85,400 2,400 157,645 0 0 0.00% 0
24.03.28 88,400 3,000 214,193 0 0 0.00% 0
24.03.27 87,100 1,300 468,315 0 0 0.00% 0
24.03.26 79,100 8,000 593,181 0 0 0.00% 0
24.03.25 77,000 2,100 123,076 0 0 0.00% 0
24.03.22 77,300 300 59,387 0 0 0.00% 0
24.03.21 75,700 1,600 118,375 0 0 0.00% 0
24.03.20 75,800 100 76,306 0 0 0.00% 0
24.03.19 75,200 600 79,361 0 0 0.00% 0
24.03.18 74,900 300 54,584 0 0 0.00% 0
24.03.15 75,100 200 77,205 0 0 0.00% 0
24.03.14 75,300 200 133,025 0 0 0.00% 0
24.03.13 75,300 0 81,652 0 0 0.00% 0
24.03.12 75,800 500 107,397 0 0 0.00% 0
24.03.11 73,100 2,700 212,752 0 0 0.00% 0
24.03.08 70,900 2,200 123,806 0 0 0.00% 0
24.03.07 72,200 1,300 188,869 0 0 0.00% 0
24.03.06 73,600 1,400 120,930 0 0 0.00% 0
24.03.05 74,500 900 92,446 0 0 0.00% 0
24.03.04 78,200 3,700 224,656 0 0 0.00% 0
24.02.29 79,500 1,300 85,671 0 0 0.00% 0
24.02.28 77,900 1,600 90,646 0 0 0.00% 0
24.02.27 80,700 2,800 176,727 0 0 0.00% 0
24.02.26 80,200 500 65,977 0 0 0.00% 0
24.02.23 80,300 100 61,811 0 0 0.00% 0
24.02.22 81,700 1,400 123,659 0 0 0.00% 0
24.02.21 79,700 2,000 159,984 0 0 0.00% 0
24.02.20 79,700 0 86,358 0 0 0.00% 0
24.02.19 80,100 400 97,409 0 0 0.00% 0
24.02.16 80,000 100 140,188 0 0 0.00% 0
24.02.15 77,400 2,600 205,646 0 0 0.00% 0
24.02.14 74,700 2,700 219,680 0 0 0.00% 0
24.02.13 73,000 1,700 182,717 0 0 0.00% 0
24.02.08 73,200 200 195,874 0 0 0.00% 0
24.02.07 72,900 300 114,045 0 0 0.00% 0
24.02.06 75,000 2,100 162,924 0 0 0.00% 0
24.02.05 76,100 1,100 71,125 0 0 0.00% 0
24.02.02 74,300 1,800 196,376 0 0 0.00% 0
24.02.01 76,300 2,000 304,610 0 0 0.00% 0
24.01.31 77,800 1,500 187,064 0 0 0.00% 0
24.01.30 78,100 300 120,797 0 0 0.00% 0
24.01.29 82,500 4,400 225,456 0 0 0.00% 0
24.01.26 80,900 1,600 136,972 0 0 0.00% 0
24.01.25 82,500 1,600 87,111 0 0 0.00% 0
24.01.24 80,900 1,600 115,069 0 0 0.00% 0
24.01.23 80,100 800 100,748 0 0 0.00% 0
24.01.22 79,100 1,000 124,601 0 0 0.00% 0
24.01.19 79,300 200 130,112 0 0 0.00% 0
24.01.18 79,800 500 187,669 0 0 0.00% 0
24.01.17 80,000 200 223,753 0 0 0.00% 0
24.01.16 85,500 5,500 341,632 0 0 0.00% 0
24.01.15 88,200 2,700 310,467 0 0 0.00% 0
24.01.12 95,300 7,100 358,540 0 0 0.00% 0
24.01.11 94,600 700 198,333 0 0 0.00% 0
24.01.10 95,000 400 200,544 0 0 0.00% 0
24.01.09 93,300 1,700 216,808 0 0 0.00% 0
24.01.08 93,700 400 126,900 0 0 0.00% 0
24.01.05 90,000 3,700 255,176 0 0 0.00% 0
24.01.04 90,000 0 132,848 0 0 0.00% 0
24.01.03 93,300 3,300 178,779 0 0 0.00% 0
24.01.02 92,100 1,200 154,047 0 0 0.00% 0
23.12.28 93,600 1,500 146,205 0 0 0.00% 0
23.12.27 90,400 3,200 290,883 0 0 0.00% 0
23.12.26 90,100 300 128,634 0 0 0.00% 0
23.12.22 91,000 900 147,480 0 0 0.00% 0
23.12.21 89,400 1,600 223,361 0 0 0.00% 0
23.12.20 90,300 900 245,325 0 0 0.00% 0
23.12.19 87,200 3,100 428,185 0 0 0.00% 0
23.12.18 85,800 1,400 197,284 0 0 0.00% 0
23.12.15 84,100 1,700 107,451 0 0 0.00% 0
23.12.14 85,800 1,700 262,073 0 0 0.00% 0
23.12.13 84,100 1,700 207,266 0 0 0.00% 0
23.12.12 86,400 2,300 189,321 0 0 0.00% 0
23.12.11 88,200 1,800 142,838 0 0 0.00% 0
23.12.08 84,700 3,500 238,073 0 0 0.00% 0
23.12.07 86,900 2,200 93,133 0 0 0.00% 0
23.12.06 82,500 4,400 361,187 0 0 0.00% 0
23.12.05 83,000 500 131,922 0 0 0.00% 0
23.12.04 85,100 2,100 180,132 0 0 0.00% 0
23.12.01 86,700 1,600 189,850 0 0 0.00% 0
23.11.30 87,000 300 99,946 0 0 0.00% 0
23.11.29 87,800 800 152,891 0 0 0.00% 0
23.11.28 88,700 900 166,075 0 0 0.00% 0
23.11.27 92,200 3,500 269,664 0 0 0.00% 0
23.11.24 93,800 1,600 75,897 0 0 0.00% 0
23.11.23 91,000 2,800 190,096 0 0 0.00% 0
23.11.22 91,200 200 95,752 0 0 0.00% 0
23.11.21 90,300 900 192,194 0 0 0.00% 0
23.11.20 90,600 300 291,360 0 0 0.00% 0
23.11.17 95,800 5,200 445,087 0 0 0.00% 0
23.11.16 96,900 1,300 175,170 0 0 0.00% 0
23.11.15 95,800 1,100 260,801 0 0 0.00% 0
23.11.14 95,800 0 274,840 0 0 0.00% 0
23.11.13 103,000 7,200 626,752 0 0 0.00% 0
23.11.10 103,300 300 129,573 0 0 0.00% 0
23.11.09 106,700 3,400 309,589 0 0 0.00% 0
23.11.08 109,000 2,300 315,384 0 0 0.00% 0
23.11.07 112,000 3,000 180,802 0 0 0.00% 0
23.11.06 105,700 6,300 260,125 0 0 0.00% 0
23.11.03 107,800 2,100 177,761 0 0 0.00% 0
23.11.02 104,100 3,700 205,235 0 0 0.00% 0
23.11.01 100,800 3,300 167,842 0 0 0.00% 0
23.10.31 103,800 3,000 208,055 0 0 0.00% 0
23.10.30 103,900 100 207,019 0 0 0.00% 0
23.10.27 105,200 1,300 554,294 0 0 0.00% 0
23.10.26 110,900 5,700 322,460 0 0 0.00% 0
23.10.25 113,000 2,100 195,213 0 0 0.00% 0
23.10.24 112,700 300 293,271 0 0 0.00% 0
23.10.23 113,400 700 131,323 0 0 0.00% 0
23.10.20 115,500 2,100 175,412 0 0 0.00% 0
23.10.19 120,900 5,400 174,970 0 0 0.00% 0
23.10.18 120,000 900 96,317 0 0 0.00% 0
23.10.17 121,400 1,400 130,231 0 0 0.00% 0
23.10.16 124,600 3,200 176,376 0 0 0.00% 0
23.10.13 126,200 1,600 118,547 0 0 0.00% 0
23.10.12 121,700 4,500 174,998 0 0 0.00% 0
23.10.11 117,500 4,200 202,607 0 0 0.00% 0
23.10.10 125,900 8,400 408,159 0 0 0.00% 0
23.10.06 125,100 800 75,407 0 0 0.00% 0
23.10.05 121,000 4,100 138,719 0 0 0.00% 0
23.10.04 128,300 7,300 238,525 0 0 0.00% 0
23.09.27 131,400 3,100 211,923 0 0 0.00% 0
23.09.26 132,000 600 105,080 0 0 0.00% 0
23.09.25 130,300 1,700 174,050 0 0 0.00% 0
23.09.22 127,900 2,400 122,445 0 0 0.00% 0
23.09.21 132,500 4,600 171,323 0 0 0.00% 0
23.09.20 133,100 600 92,766 0 0 0.00% 0
23.09.19 133,100 0 88,832 0 0 0.00% 0
23.09.18 135,200 2,100 111,212 0 0 0.00% 0
23.09.15 139,200 4,000 181,354 0 0 0.00% 0
23.09.14 137,400 1,800 171,886 0 0 0.00% 0
23.09.13 137,300 100 288,895 0 0 0.00% 0
23.09.12 134,200 3,100 323,255 0 0 0.00% 0
23.09.11 132,800 1,400 144,621 0 0 0.00% 0
23.09.08 132,000 800 151,448 0 0 0.00% 0
23.09.07 139,000 7,000 257,081 0 0 0.00% 0
23.09.06 132,500 6,500 236,186 0 0 0.00% 0
23.09.05 133,300 800 110,982 0 0 0.00% 0
23.09.04 132,200 1,100 240,923 0 0 0.00% 0
23.09.01 137,500 5,300 206,168 0 0 0.00% 0
23.08.31 138,000 500 226,215 0 0 0.00% 0
23.08.30 141,400 3,400 213,337 0 0 0.00% 0
23.08.29 141,300 100 387,070 0 0 0.00% 0
23.08.28 134,200 7,100 317,040 0 0 0.00% 0
23.08.25 133,200 1,000 126,909 0 0 0.00% 0
23.08.24 132,700 500 109,960 0 0 0.00% 0
23.08.23 130,600 2,100 194,254 0 0 0.00% 0
23.08.22 131,000 400 141,637 0 0 0.00% 0
23.08.21 127,300 3,700 158,368 0 0 0.00% 0
23.08.18 131,700 4,400 229,628 0 0 0.00% 0
23.08.17 131,300 400 161,033 0 0 0.00% 0
23.08.16 136,700 5,400 193,258 0 0 0.00% 0
23.08.14 136,500 200 276,188 0 0 0.00% 0
23.08.11 136,300 200 201,897 0 0 0.00% 0
23.08.10 135,400 900 276,958 0 0 0.00% 0
23.08.09 138,000 2,600 251,139 0 0 0.00% 0
23.08.08 139,000 1,000 277,979 0 0 0.00% 0
23.08.07 137,700 1,300 395,266 0 0 0.00% 0
23.08.04 132,600 5,100 439,362 0 0 0.00% 0
23.08.03 136,100 3,500 693,984 0 0 0.00% 0
23.08.02 134,700 1,400 870,231 0 0 0.00% 0
23.08.01 130,600 4,100 509,032 0 0 0.00% 0
23.07.31 128,000 2,600 286,754 0 0 0.00% 0
23.07.28 123,400 4,600 255,455 0 0 0.00% 0
23.07.27 116,900 6,500 369,003 0 0 0.00% 0
23.07.26 124,900 5,300 339,056 0 0 0.00% 0
23.07.25 116,600 8,300 721,911 0 0 0.00% 0
23.07.24 118,400 1,800 189,214 0 0 0.00% 0
23.07.21 122,400 4,000 220,387 0 0 0.00% 0
23.07.20 118,000 4,400 303,363 0 0 0.00% 0
23.07.19 116,800 1,200 234,543 0 0 0.00% 0
23.07.18 116,600 200 237,715 0 0 0.00% 0
23.07.17 117,900 1,300 280,862 0 0 0.00% 0
23.07.14 121,000 3,100 271,579 0 0 0.00% 0
23.07.13 122,700 1,700 435,628 0 0 0.00% 0
23.07.12 117,100 5,600 729,731 0 0 0.00% 0
23.07.11 106,600 10,500 591,323 0 0 0.00% 0
23.07.10 105,500 1,100 272,151 0 0 0.00% 0
23.07.07 106,700 1,200 182,234 0 0 0.00% 0
23.07.06 108,200 1,500 253,588 0 0 0.00% 0
23.07.05 109,300 1,100 201,050 0 0 0.00% 0
23.07.04 106,800 2,500 275,867 0 0 0.00% 0
23.07.03 106,800 0 219,341 0 0 0.00% 0
23.06.30 107,000 200 200,022 0 0 0.00% 0
23.06.29 107,300 300 258,359 0 0 0.00% 0
23.06.28 109,700 2,400 211,471 0 0 0.00% 0
23.06.27 109,700 0 237,155 0 0 0.00% 0
23.06.26 111,000 1,300 192,362 0 0 0.00% 0
23.06.23 114,200 3,200 320,619 0 0 0.00% 0
23.06.22 118,800 4,600 594,303 0 0 0.00% 0
23.06.21 121,900 3,100 343,975 0 0 0.00% 0
23.06.20 118,900 3,000 433,277 0 0 0.00% 0
23.06.19 117,600 1,300 496,746 0 0 0.00% 0
23.06.16 114,800 2,800 452,443 0 0 0.00% 0
23.06.15 114,900 100 466,180 0 0 0.00% 0
23.06.14 108,000 6,900 1,029,901 0 0 0.00% 0
23.06.13 104,400 3,600 437,660 0 0 0.00% 0
23.06.12 102,000 2,400 320,413 0 0 0.00% 0
23.06.09 103,400 1,400 345,188 0 0 0.00% 0
23.06.08 103,300 100 347,800 0 0 0.00% 0
23.06.07 100,500 2,800 526,604 0 0 0.00% 0
23.06.05 101,900 1,400 503,478 0 0 0.00% 0
23.06.02 101,800 100 441,988 0 0 0.00% 0
23.06.01 109,700 7,900 2,082,500 0 0 0.00% 0
23.05.31 109,400 300 573,294 0 0 0.00% 0
23.05.30 104,800 4,600 323,597 0 0 0.00% 0
23.05.26 103,600 1,200 243,393 0 0 0.00% 0
23.05.25 105,100 1,500 204,835 0 0 0.00% 0
23.05.24 108,100 3,000 312,136 0 0 0.00% 0
23.05.23 106,900 1,200 221,412 0 0 0.00% 0
23.05.22 107,600 700 271,307 0 0 0.00% 0
23.05.19 111,000 3,400 349,267 0 0 0.00% 0
23.05.18 113,300 2,300 298,564 0 0 0.00% 0
23.05.17 109,200 4,100 985,810 0 0 0.00% 0
23.05.16 102,500 6,700 919,670 0 0 0.00% 0
23.05.15 106,400 3,900 387,468 0 0 0.00% 0
23.05.12 107,800 1,400 387,379 0 0 0.00% 0
23.05.11 105,700 2,100 649,105 0 0 0.00% 0
23.05.10 103,400 2,300 269,077 0 0 0.00% 0
23.05.09 104,800 1,400 296,398 0 0 0.00% 0
23.05.08 107,300 2,500 387,133 0 0 0.00% 0
23.05.04 112,500 5,200 376,466 0 0 0.00% 0
23.05.03 112,600 100 465,841 0 0 0.00% 0
23.05.02 107,200 5,400 359,569 0 0 0.00% 0
23.04.28 106,200 1,000 257,319 0 0 0.00% 0
23.04.27 108,300 2,100 293,475 0 0 0.00% 0
23.04.26 103,300 5,000 439,576 0 0 0.00% 0
23.04.25 104,600 1,300 279,786 0 0 0.00% 0
23.04.24 100,500 4,100 294,456 0 0 0.00% 0
23.04.21 103,000 1,800 236,247 0 0 0.00% 0
23.04.20 104,500 1,400 207,145 0 0 0.00% 0
23.04.19 102,700 1,800 310,398 0 0 0.00% 0
23.04.18 104,800 2,100 562,966 0 0 0.00% 0
23.04.17 105,500 700 273,135 0 0 0.00% 0
23.04.14 101,700 3,700 557,138 0 0 0.00% 0
23.04.13 95,200 6,500 1,264,331 0 0 0.00% 0
23.04.12 97,400 2,200 410,904 0 0 0.00% 0
23.04.11 95,800 1,600 251,533 0 0 0.00% 0
23.04.10 97,600 1,800 292,542 0 0 0.00% 0
23.04.07 98,000 400 363,359 0 0 0.00% 0
23.04.06 96,200 1,800 613,719 0 0 0.00% 0
23.04.05 96,100 100 407,804 0 0 0.00% 0
23.04.04 94,400 1,700 417,642 0 0 0.00% 0
23.04.03 93,200 1,200 445,157 0 0 0.00% 0
23.03.31 94,100 900 439,146 0 0 0.00% 0
23.03.30 97,400 3,300 693,723 0 0 0.00% 0
23.03.29 94,300 3,100 837,821 0 0 0.00% 0
23.03.28 91,100 3,200 2,711,818 0 0 0.00% 0
23.03.27 107,200 16,100 1,663,127 0 0 0.00% 0
23.03.24 107,200 0 318,229 0 0 0.00% 0
23.03.23 112,000 4,800 322,785 0 0 0.00% 0
23.03.22 113,500 1,500 809,191 0 0 0.00% 0
23.03.21 113,300 200 744,246 0 0 0.00% 0
23.03.20 113,000 300 820,189 0 0 0.00% 0
23.03.17 111,600 1,400 1,166,956 0 0 0.00% 0
23.03.16 113,400 1,800 959,703 0 0 0.00% 0
23.03.15 115,200 1,800 1,097,368 0 0 0.00% 0
23.03.14 113,100 2,100 2,435,429 0 0 0.00% 0
23.03.13 147,800 34,700 5,334,136 0 0 0.00% 0
23.03.10 154,900 7,200 3,131,640 0 0 0.00% 0
23.03.09 158,500 3,600 1,053,820 0 0 0.00% 0
23.03.08 149,700 8,800 2,548,565 0 0 0.00% 0
23.03.07 130,100 19,600 3,577,399 0 0 0.00% 0
23.03.06 129,200 900 2,394,186 0 0 0.00% 0
23.03.03 128,000 1,200 1,029,497 0 0 0.00% 0
23.03.02 127,600 400 1,243,368 0 0 0.00% 0
23.02.28 120,300 7,300 3,443,570 0 0 0.00% 0
23.02.27 121,000 700 2,065,241 0 0 0.00% 0
23.02.24 126,300 5,300 1,601,063 0 0 0.00% 0
23.02.23 121,100 5,200 1,808,113 0 0 0.00% 0
23.02.22 123,500 2,400 1,145,889 0 0 0.00% 0
23.02.21 121,800 1,700 1,051,951 0 0 0.00% 0
23.02.20 130,100 8,300 1,648,012 0 0 0.00% 0
23.02.17 131,900 1,800 1,982,017 0 0 0.00% 0
23.02.16 122,600 9,300 4,285,592 0 0 0.00% 0
23.02.15 116,800 5,800 4,452,424 0 0 0.00% 0
23.02.14 116,000 1,000 1,937,577 0 0 0.00% 0
23.02.13 114,700 1,300 3,227,432 0 0 0.00% 0
23.02.10 98,500 16,200 8,739,358 0 0 0.00% 0
23.02.09 98,700 200 2,974,528 0 0 0.00% 0
23.02.08 90,100 8,600 3,611,811 0 0 0.00% 0
23.02.06 91,000 1,200 644,882 0 0 0.00% 0
23.02.03 89,100 1,900 2,353,941 0 0 0.00% 0
23.02.02 86,700 2,400 679,912 0 0 0.00% 0
23.02.01 88,000 1,300 408,910 0 0 0.00% 0
23.01.31 84,700 3,300 708,301 0 0 0.00% 0
23.01.30 82,500 2,200 834,543 0 0 0.00% 0
23.01.27 80,300 2,200 563,410 0 0 0.00% 0
23.01.25 83,100 2,500 983,759 0 0 0.00% 0
23.01.20 83,100 6,300 1,784,248 0 0 0.00% 0
23.01.19 76,800 2,700 631,496 0 0 0.00% 0
23.01.18 74,100 700 277,235 0 0 0.00% 0
23.01.17 73,400 1,100 322,259 0 0 0.00% 0
23.01.16 74,500 1,000 395,986 0 0 0.00% 0
23.01.13 75,500 2,200 509,649 0 0 0.00% 0
23.01.12 77,700 700 850,735 0 0 0.00% 0
23.01.11 77,000 2,400 417,695 0 0 0.00% 0
23.01.10 74,600 1,700 305,640 0 0 0.00% 0
23.01.09 76,300 2,400 429,310 0 0 0.00% 0
23.01.06 73,900 500 441,861 0 0 0.00% 0
23.01.05 74,400 800 297,806 0 0 0.00% 0
23.01.04 75,200 2,000 337,977 0 0 0.00% 0
23.01.03 77,200 2,000 462,240 0 0 0.00% 0
23.01.02 75,200 1,500 425,582 0 0 0.00% 0
22.12.29 76,700 700 492,722 0 0 0.00% 0
22.12.28 76,000 3,300 754,554 0 0 0.00% 0
22.12.27 79,300 200 408,417 0 0 0.00% 0
22.12.26 79,100 2,000 281,080 0 0 0.00% 0
22.12.23 77,100 2,700 447,413 0 0 0.00% 0
22.12.22 79,800 1,800 284,080 0 0 0.00% 0
22.12.21 78,000 500 247,487 0 0 0.00% 0
22.12.20 78,500 2,700 304,209 0 0 0.00% 0
22.12.19 81,200 3,200 487,656 0 0 0.00% 0
22.12.16 78,000 200 222,172 0 0 0.00% 0
22.12.15 77,800 1,300 450,712 0 0 0.00% 0
22.12.14 79,100 300 301,583 0 0 0.00% 0
22.12.13 78,800 600 237,993 0 0 0.00% 0
22.12.12 79,400 400 310,706 0 0 0.00% 0
22.12.09 79,000 1,000 288,590 0 0 0.00% 0
22.12.08 78,000 1,200 410,667 0 0 0.00% 0
22.12.07 79,200 0 251,374 0 0 0.00% 0
22.12.06 79,200 2,200 434,006 0 0 0.00% 0
22.12.05 81,400 700 303,520 0 0 0.00% 0
22.12.02 82,100 400 305,177 0 0 0.00% 0
22.12.01 81,700 2,400 427,831 0 0 0.00% 0
22.11.30 79,300 1,000 472,957 0 0 0.00% 0
22.11.29 80,300 2,800 787,961 0 0 0.00% 0
22.11.28 77,500 300 331,447 0 0 0.00% 0
22.11.25 77,200 0 383,263 0 0 0.00% 0
22.11.24 77,200 500 564,986 0 0 0.00% 0
22.11.23 76,700 3,300 924,310 0 0 0.00% 0
22.11.22 73,400 1,800 392,936 0 0 0.00% 0
22.11.21 75,200 1,300 564,020 0 0 0.00% 0
22.11.18 73,900 0 687,991 0 0 0.00% 0
22.11.17 73,900 2,200 1,099,181 0 0 0.00% 0
22.11.16 71,700 3,600 937,508 0 0 0.00% 0
22.11.15 68,100 2,300 684,697 0 0 0.00% 0
22.11.14 65,800 300 1,006,368 0 0 0.00% 0
22.11.11 65,500 2,600 498,774 0 0 0.00% 0
22.11.10 62,900 500 322,645 0 0 0.00% 0
22.11.09 63,400 1,400 345,266 0 0 0.00% 0
22.11.08 64,800 800 316,386 0 0 0.00% 0
22.11.07 64,000 1,000 261,341 0 0 0.00% 0
22.11.04 63,000 900 448,030 0 0 0.00% 0
22.11.03 63,900 1,200 369,951 0 0 0.00% 0
22.11.02 65,100 1,800 534,785 0 0 0.00% 0
22.11.01 66,900 4,200 884,416 0 0 0.00% 0
22.10.31 71,100 400 426,295 0 0 0.00% 0
22.10.28 71,500 1,300 347,192 0 0 0.00% 0
22.10.27 72,800 3,000 730,512 0 0 0.00% 0
22.10.26 69,800 400 316,315 0 0 0.00% 0
22.10.25 70,200 3,200 451,943 0 0 0.00% 0
22.10.24 67,000 2,000 395,950 0 0 0.00% 0
22.10.21 65,000 300 296,611 0 0 0.00% 0
22.10.20 65,300 2,100 438,647 0 0 0.00% 0
22.10.19 67,400 1,800 388,440 0 0 0.00% 0
22.10.18 69,200 500 584,606 0 0 0.00% 0
22.10.17 68,700 500 586,663 0 0 0.00% 0
22.10.14 69,200 6,000 1,866,064 0 0 0.00% 0
22.10.13 63,200 200 482,535 0 0 0.00% 0
22.10.12 63,400 1,800 531,914 0 0 0.00% 0
22.10.11 61,600 5,000 710,459 0 0 0.00% 0
22.10.07 66,600 0 616,928 0 0 0.00% 0
22.10.06 66,600 300 477,163 0 0 0.00% 0
22.10.05 66,900 3,100 560,286 0 0 0.00% 0
22.10.04 70,000 800 664,083 0 0 0.00% 0
22.09.30 70,800 600 491,352 0 0 0.00% 0
22.09.29 70,200 2,400 648,004 0 0 0.00% 0
22.09.28 67,800 5,300 856,958 0 0 0.00% 0
22.09.27 73,100 2,500 634,573 0 0 0.00% 0
22.09.26 70,600 3,400 716,015 0 0 0.00% 0
22.09.23 74,000 3,100 583,740 0 0 0.00% 0
22.09.22 77,100 300 1,123,209 0 0 0.00% 0
22.09.21 77,400 400 1,071,347 0 0 0.00% 0
22.09.20 77,000 3,700 1,789,644 0 0 0.00% 0
22.09.19 73,300 3,200 1,281,848 0 0 0.00% 0
22.09.16 76,500 12,000 5,971,797 0 0 0.00% 0
22.09.15 64,500 1,100 497,105 0 0 0.00% 0
22.09.14 65,600 2,700 334,575 0 0 0.00% 0
22.09.13 68,300 700 213,738 0 0 0.00% 0
22.09.08 67,600 400 275,545 0 0 0.00% 0
22.09.07 67,200 200 208,630 0 0 0.00% 0
22.09.06 67,000 400 165,647 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 14:54 더보기 >