삼성출판사

(068290)    I    코스피 서비스업 11.08 15:33
14,100 전일 14,060 고가 14,300 상한가 18,270 거래량
(주)
18,993
40 0.28% 시가 14,190 저가 14,050 하한가 9,850 거래대금
(백만)
268
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 14,060 40 18,993 266 53,159 0.53% 9,946,841
24.11.07 14,100 40 18,729 -1,407 52,893 0.53% 9,947,107
24.11.06 14,360 260 22,576 2,891 54,300 0.54% 9,945,700
24.11.05 14,050 310 22,385 6,955 51,409 0.51% 9,948,591
24.11.04 13,900 150 19,646 1,391 44,454 0.44% 9,955,546
24.11.01 14,110 210 23,449 -604 43,063 0.43% 9,956,937
24.10.31 14,300 190 19,425 -1,337 43,667 0.44% 9,956,333
24.10.30 14,340 40 19,814 452 45,004 0.45% 9,954,996
24.10.29 14,150 190 21,287 8,121 44,552 0.45% 9,955,448
24.10.28 13,970 180 28,147 258 36,431 0.36% 9,963,569
24.10.25 14,050 80 40,346 -5,803 36,173 0.36% 9,963,827
24.10.24 14,350 300 39,465 41,976 41,976 0.42% 9,958,024
24.10.23 14,210 140 38,304 0 0 0.00% 0
24.10.22 14,610 400 68,262 0 0 0.00% 0
24.10.21 14,870 260 47,897 0 0 0.00% 0
24.10.18 15,050 180 83,144 0 0 0.00% 0
24.10.17 15,210 160 188,095 0 0 0.00% 0
24.10.16 15,560 350 175,526 0 0 0.00% 0
24.10.15 17,700 2,140 331,552 0 0 0.00% 0
24.10.14 16,850 850 1,812,191 0 0 0.00% 0
24.10.11 14,750 2,100 1,670,079 0 0 0.00% 0
24.10.10 14,860 110 5,837 0 0 0.00% 0
24.10.08 15,000 140 5,950 0 0 0.00% 0
24.10.07 14,860 140 6,002 0 0 0.00% 0
24.10.04 15,120 260 11,245 0 0 0.00% 0
24.10.02 15,000 120 11,942 0 0 0.00% 0
24.09.30 15,250 250 9,612 0 0 0.00% 0
24.09.27 15,470 220 11,535 0 0 0.00% 0
24.09.26 15,450 20 13,984 0 0 0.00% 0
24.09.25 14,980 470 51,029 0 0 0.00% 0
24.09.24 14,810 170 23,660 0 0 0.00% 0
24.09.23 14,360 450 307,149 0 0 0.00% 0
24.09.20 14,280 80 5,606 0 0 0.00% 0
24.09.19 14,130 150 21,659 0 0 0.00% 0
24.09.13 14,080 50 6,871 0 0 0.00% 0
24.09.12 13,770 310 14,705 0 0 0.00% 0
24.09.11 13,930 160 15,227 0 0 0.00% 0
24.09.10 14,040 110 13,753 0 0 0.00% 0
24.09.09 14,110 70 16,067 0 0 0.00% 0
24.09.06 14,500 390 12,922 0 0 0.00% 0
24.09.05 14,620 120 13,356 0 0 0.00% 0
24.09.04 15,370 750 15,917 0 0 0.00% 0
24.09.03 15,460 90 9,452 0 0 0.00% 0
24.09.02 15,440 20 10,494 0 0 0.00% 0
24.08.30 15,380 60 10,015 0 0 0.00% 0
24.08.29 16,110 730 27,042 0 0 0.00% 0
24.08.28 16,040 70 48,294 0 0 0.00% 0
24.08.27 15,520 520 26,326 0 0 0.00% 0
24.08.26 15,370 150 31,067 0 0 0.00% 0
24.08.23 15,540 170 9,234 0 0 0.00% 0
24.08.22 15,670 130 9,503 0 0 0.00% 0
24.08.21 15,770 100 13,693 0 0 0.00% 0
24.08.20 15,630 140 14,977 0 0 0.00% 0
24.08.19 15,850 220 19,183 0 0 0.00% 0
24.08.16 15,580 270 13,184 0 0 0.00% 0
24.08.14 15,230 350 17,024 0 0 0.00% 0
24.08.13 15,400 170 16,909 0 0 0.00% 0
24.08.12 15,290 110 12,431 0 0 0.00% 0
24.08.09 14,900 390 18,745 0 0 0.00% 0
24.08.08 14,900 0 22,421 0 0 0.00% 0
24.08.07 14,560 340 32,319 0 0 0.00% 0
24.08.06 13,700 860 85,787 0 0 0.00% 0
24.08.05 16,360 2,660 86,761 0 0 0.00% 0
24.08.02 17,150 790 33,152 0 0 0.00% 0
24.08.01 16,860 290 16,916 0 0 0.00% 0
24.07.31 17,040 180 11,994 0 0 0.00% 0
24.07.30 17,230 190 11,105 0 0 0.00% 0
24.07.29 16,960 270 8,228 0 0 0.00% 0
24.07.26 16,900 60 20,359 0 0 0.00% 0
24.07.25 17,130 230 39,293 0 0 0.00% 0
24.07.24 16,930 200 20,538 0 0 0.00% 0
24.07.23 16,940 10 13,461 0 0 0.00% 0
24.07.22 17,690 750 47,999 0 0 0.00% 0
24.07.19 18,140 450 29,723 0 0 0.00% 0
24.07.18 18,060 80 103,598 0 0 0.00% 0
24.07.17 17,720 340 592,351 0 0 0.00% 0
24.07.16 17,310 410 808,127 0 0 0.00% 0
24.07.15 16,950 360 95,134 0 0 0.00% 0
24.07.12 16,900 50 7,665 0 0 0.00% 0
24.07.11 16,900 0 14,859 0 0 0.00% 0
24.07.10 16,720 180 10,181 0 0 0.00% 0
24.07.09 16,820 100 12,829 0 0 0.00% 0
24.07.08 16,410 410 14,743 0 0 0.00% 0
24.07.05 16,220 190 14,625 0 0 0.00% 0
24.07.04 16,270 50 19,622 0 0 0.00% 0
24.07.03 16,770 500 28,624 0 0 0.00% 0
24.07.02 17,480 710 37,988 0 0 0.00% 0
24.07.01 17,350 130 22,042 0 0 0.00% 0
24.06.28 17,350 0 14,891 0 0 0.00% 0
24.06.27 17,450 100 19,360 0 0 0.00% 0
24.06.26 17,470 20 26,773 0 0 0.00% 0
24.06.25 17,590 120 34,413 0 0 0.00% 0
24.06.24 17,990 400 48,384 0 0 0.00% 0
24.06.21 18,500 510 86,387 0 0 0.00% 0
24.06.20 18,540 40 1,095,412 0 0 0.00% 0
24.06.19 19,170 630 52,925 0 0 0.00% 0
24.06.18 19,220 50 74,071 0 0 0.00% 0
24.06.17 19,400 180 70,686 0 0 0.00% 0
24.06.14 18,850 550 104,941 0 0 0.00% 0
24.06.13 18,200 650 50,311 0 0 0.00% 0
24.06.12 18,180 20 12,227 0 0 0.00% 0
24.06.11 18,240 60 15,453 0 0 0.00% 0
24.06.10 18,710 470 24,864 0 0 0.00% 0
24.06.07 18,780 70 16,953 0 0 0.00% 0
24.06.05 18,900 120 43,552 0 0 0.00% 0
24.06.04 18,740 160 70,163 0 0 0.00% 0
24.06.03 18,360 380 63,067 0 0 0.00% 0
24.05.31 18,120 240 23,241 0 0 0.00% 0
24.05.30 18,200 80 55,088 0 0 0.00% 0
24.05.29 18,200 0 21,833 0 0 0.00% 0
24.05.28 18,060 140 27,566 0 0 0.00% 0
24.05.27 17,990 70 23,960 0 0 0.00% 0
24.05.24 18,100 110 47,286 0 0 0.00% 0
24.05.23 18,300 200 23,698 0 0 0.00% 0
24.05.22 18,430 130 27,128 0 0 0.00% 0
24.05.21 18,800 370 45,085 0 0 0.00% 0
24.05.20 19,000 200 53,062 0 0 0.00% 0
24.05.17 18,770 230 770,510 0 0 0.00% 0
24.05.16 18,910 140 14,772 0 0 0.00% 0
24.05.14 18,760 150 18,968 0 0 0.00% 0
24.05.13 18,650 110 19,807 0 0 0.00% 0
24.05.10 19,050 400 21,991 0 0 0.00% 0
24.05.09 18,990 60 77,197 0 0 0.00% 0
24.05.08 19,100 110 16,802 0 0 0.00% 0
24.05.07 18,680 420 32,533 0 0 0.00% 0
24.05.03 18,680 0 21,166 0 0 0.00% 0
24.05.02 18,460 220 64,093 0 0 0.00% 0
24.04.30 18,490 30 16,070 0 0 0.00% 0
24.04.29 17,880 610 35,350 0 0 0.00% 0
24.04.26 17,830 50 18,740 0 0 0.00% 0
24.04.25 18,150 320 18,787 0 0 0.00% 0
24.04.24 17,830 320 16,982 0 0 0.00% 0
24.04.23 17,910 80 22,639 0 0 0.00% 0
24.04.22 17,620 290 24,012 0 0 0.00% 0
24.04.19 18,100 480 43,936 0 0 0.00% 0
24.04.18 17,720 380 33,103 0 0 0.00% 0
24.04.17 18,450 730 46,659 0 0 0.00% 0
24.04.16 18,700 250 39,031 0 0 0.00% 0
24.04.15 19,090 390 44,310 0 0 0.00% 0
24.04.12 19,210 120 38,975 0 0 0.00% 0
24.04.11 19,280 70 33,601 0 0 0.00% 0
24.04.09 19,880 600 45,874 0 0 0.00% 0
24.04.08 19,620 260 59,545 0 0 0.00% 0
24.04.05 20,250 630 51,813 0 0 0.00% 0
24.04.04 20,350 100 35,774 0 0 0.00% 0
24.04.03 20,950 600 28,705 0 0 0.00% 0
24.04.02 21,050 100 71,256 0 0 0.00% 0
24.04.01 20,550 500 30,807 0 0 0.00% 0
24.03.29 20,700 150 26,665 0 0 0.00% 0
24.03.28 21,000 300 44,771 0 0 0.00% 0
24.03.27 21,200 200 34,185 0 0 0.00% 0
24.03.26 21,800 600 56,505 0 0 0.00% 0
24.03.25 22,150 350 59,080 0 0 0.00% 0
24.03.22 22,000 150 34,699 0 0 0.00% 0
24.03.21 22,000 0 30,733 0 0 0.00% 0
24.03.20 21,800 200 97,542 0 0 0.00% 0
24.03.19 22,000 200 30,242 0 0 0.00% 0
24.03.18 22,200 200 64,631 0 0 0.00% 0
24.03.15 23,050 850 51,811 0 0 0.00% 0
24.03.14 22,800 250 148,210 0 0 0.00% 0
24.03.13 22,500 300 47,999 0 0 0.00% 0
24.03.12 22,600 100 31,380 0 0 0.00% 0
24.03.11 22,200 400 46,901 0 0 0.00% 0
24.03.08 22,100 100 39,212 0 0 0.00% 0
24.03.07 22,600 500 65,372 0 0 0.00% 0
24.03.06 22,850 250 65,718 0 0 0.00% 0
24.03.05 23,300 450 72,985 0 0 0.00% 0
24.03.04 23,150 150 92,390 0 0 0.00% 0
24.02.29 22,500 650 168,856 0 0 0.00% 0
24.02.28 22,450 50 112,788 0 0 0.00% 0
24.02.27 23,850 1,400 181,187 0 0 0.00% 0
24.02.26 23,850 0 114,996 0 0 0.00% 0
24.02.23 24,250 400 90,491 0 0 0.00% 0
24.02.22 23,800 450 188,376 0 0 0.00% 0
24.02.21 24,600 800 625,422 0 0 0.00% 0
24.02.20 23,900 700 319,310 0 0 0.00% 0
24.02.19 24,000 100 164,100 0 0 0.00% 0
24.02.16 24,300 300 374,920 0 0 0.00% 0
24.02.15 24,300 0 216,810 0 0 0.00% 0
24.02.14 23,500 800 1,118,517 0 0 0.00% 0
24.02.13 24,150 650 337,692 0 0 0.00% 0
24.02.08 26,050 1,900 503,022 0 0 0.00% 0
24.02.07 25,800 250 1,352,497 0 0 0.00% 0
24.02.06 25,200 600 6,647,441 0 0 0.00% 0
24.02.05 21,550 3,650 3,155,277 0 0 0.00% 0
24.02.02 20,450 1,100 101,437 0 0 0.00% 0
24.02.01 20,850 400 79,067 0 0 0.00% 0
24.01.31 20,300 550 73,003 0 0 0.00% 0
24.01.30 21,100 800 142,064 0 0 0.00% 0
24.01.29 22,600 1,500 213,537 0 0 0.00% 0
24.01.26 23,000 400 366,384 0 0 0.00% 0
24.01.25 22,250 750 379,192 0 0 0.00% 0
24.01.24 22,400 150 547,238 0 0 0.00% 0
24.01.23 22,350 50 211,867 0 0 0.00% 0
24.01.22 22,000 350 565,081 0 0 0.00% 0
24.01.19 21,650 350 413,568 0 0 0.00% 0
24.01.18 21,000 650 2,118,870 0 0 0.00% 0
24.01.17 20,950 50 122,096 0 0 0.00% 0
24.01.16 21,950 1,000 172,834 0 0 0.00% 0
24.01.15 22,050 100 424,018 0 0 0.00% 0
24.01.12 23,550 1,500 411,427 0 0 0.00% 0
24.01.11 24,000 450 872,459 0 0 0.00% 0
24.01.10 21,950 2,050 5,720,219 0 0 0.00% 0
24.01.09 21,600 350 337,125 0 0 0.00% 0
24.01.08 21,150 450 324,143 0 0 0.00% 0
24.01.05 21,950 800 358,939 0 0 0.00% 0
24.01.04 23,400 1,450 786,550 0 0 0.00% 0
24.01.03 20,550 2,850 6,316,861 0 0 0.00% 0
24.01.02 19,950 600 993,978 0 0 0.00% 0
23.12.28 20,150 200 947,147 0 0 0.00% 0
23.12.27 20,400 250 2,134,989 0 0 0.00% 0
23.12.26 19,110 1,290 6,056,427 0 0 0.00% 0
23.12.22 19,990 880 7,558,069 0 0 0.00% 0
23.12.21 15,380 4,610 1,537,281 0 0 0.00% 0
23.12.20 15,130 250 43,266 0 0 0.00% 0
23.12.19 15,200 70 16,641 0 0 0.00% 0
23.12.18 15,000 200 43,412 0 0 0.00% 0
23.12.15 14,690 310 45,105 0 0 0.00% 0
23.12.14 14,470 220 15,062 0 0 0.00% 0
23.12.13 14,900 430 29,527 0 0 0.00% 0
23.12.12 15,050 150 16,153 0 0 0.00% 0
23.12.11 14,880 170 29,961 0 0 0.00% 0
23.12.08 14,610 270 20,139 0 0 0.00% 0
23.12.07 14,960 350 15,230 0 0 0.00% 0
23.12.06 14,320 640 36,799 0 0 0.00% 0
23.12.05 15,000 680 48,650 0 0 0.00% 0
23.12.04 14,870 130 27,239 0 0 0.00% 0
23.12.01 15,070 200 19,176 0 0 0.00% 0
23.11.30 14,930 140 17,792 0 0 0.00% 0
23.11.29 15,090 160 21,261 0 0 0.00% 0
23.11.28 15,210 120 47,372 0 0 0.00% 0
23.11.27 15,540 330 31,370 0 0 0.00% 0
23.11.24 15,950 410 71,032 0 0 0.00% 0
23.11.23 15,640 310 65,045 0 0 0.00% 0
23.11.22 15,760 120 57,289 0 0 0.00% 0
23.11.21 15,400 360 96,866 0 0 0.00% 0
23.11.20 14,850 550 48,021 0 0 0.00% 0
23.11.17 15,250 400 38,829 0 0 0.00% 0
23.11.16 15,210 20 34,003 0 0 0.00% 0
23.11.15 14,900 310 51,770 0 0 0.00% 0
23.11.14 14,370 530 35,578 0 0 0.00% 0
23.11.13 14,720 350 41,969 0 0 0.00% 0
23.11.10 15,370 650 69,765 0 0 0.00% 0
23.11.09 15,740 370 72,780 0 0 0.00% 0
23.11.08 15,940 200 147,788 0 0 0.00% 0
23.11.07 15,140 800 287,571 0 0 0.00% 0
23.11.06 14,870 270 210,084 0 0 0.00% 0
23.11.03 14,230 640 612,655 0 0 0.00% 0
23.11.02 14,090 140 154,708 0 0 0.00% 0
23.11.01 14,730 640 275,634 0 0 0.00% 0
23.10.31 16,440 1,710 258,258 0 0 0.00% 0
23.10.30 17,420 980 494,860 0 0 0.00% 0
23.10.27 17,180 240 4,681,395 0 0 0.00% 0
23.10.26 13,220 3,960 967,561 0 0 0.00% 0
23.10.25 13,210 10 9,300 0 0 0.00% 0
23.10.24 12,700 510 27,713 0 0 0.00% 0
23.10.23 13,070 370 12,149 0 0 0.00% 0
23.10.20 13,500 430 28,904 0 0 0.00% 0
23.10.19 14,150 650 19,504 0 0 0.00% 0
23.10.18 14,270 120 9,379 0 0 0.00% 0
23.10.17 13,860 410 13,396 0 0 0.00% 0
23.10.16 14,200 340 13,308 0 0 0.00% 0
23.10.13 14,600 400 7,738 0 0 0.00% 0
23.10.12 14,220 380 11,823 0 0 0.00% 0
23.10.11 13,700 520 12,388 0 0 0.00% 0
23.10.10 14,360 660 17,724 0 0 0.00% 0
23.10.06 14,380 20 17,155 0 0 0.00% 0
23.10.05 14,970 590 15,483 0 0 0.00% 0
23.10.04 15,390 420 11,672 0 0 0.00% 0
23.09.27 15,170 220 17,516 0 0 0.00% 0
23.09.26 15,450 280 17,307 0 0 0.00% 0
23.09.25 15,540 90 12,101 0 0 0.00% 0
23.09.22 15,790 250 12,222 0 0 0.00% 0
23.09.21 16,140 350 39,770 0 0 0.00% 0
23.09.20 16,470 330 12,691 0 0 0.00% 0
23.09.19 16,810 340 16,598 0 0 0.00% 0
23.09.18 17,130 320 19,979 0 0 0.00% 0
23.09.15 17,250 120 14,212 0 0 0.00% 0
23.09.14 17,200 50 3,921 0 0 0.00% 0
23.09.13 17,480 280 6,391 0 0 0.00% 0
23.09.12 17,480 0 7,373 0 0 0.00% 0
23.09.11 17,470 10 4,119 0 0 0.00% 0
23.09.08 17,590 120 6,594 0 0 0.00% 0
23.09.07 17,530 60 11,089 0 0 0.00% 0
23.09.06 17,490 40 4,341 0 0 0.00% 0
23.09.05 17,680 190 7,918 0 0 0.00% 0
23.09.04 17,990 310 10,907 0 0 0.00% 0
23.09.01 18,020 30 9,735 0 0 0.00% 0
23.08.31 18,470 450 13,887 0 0 0.00% 0
23.08.30 18,030 440 46,399 0 0 0.00% 0
23.08.29 17,450 580 33,752 0 0 0.00% 0
23.08.28 17,170 280 4,763 0 0 0.00% 0
23.08.25 17,200 30 5,814 0 0 0.00% 0
23.08.24 17,170 30 5,095 0 0 0.00% 0
23.08.23 17,040 130 7,308 0 0 0.00% 0
23.08.22 17,470 430 9,720 0 0 0.00% 0
23.08.21 17,540 70 7,100 0 0 0.00% 0
23.08.18 17,120 420 17,152 0 0 0.00% 0
23.08.17 17,830 710 31,052 0 0 0.00% 0
23.08.16 18,470 640 26,764 0 0 0.00% 0
23.08.14 18,900 430 13,344 0 0 0.00% 0
23.08.11 19,090 190 14,663 0 0 0.00% 0
23.08.10 18,500 590 33,536 0 0 0.00% 0
23.08.09 18,450 50 18,022 0 0 0.00% 0
23.08.08 18,190 260 26,928 0 0 0.00% 0
23.08.07 18,300 110 11,839 0 0 0.00% 0
23.08.04 18,400 100 6,264 0 0 0.00% 0
23.08.03 18,200 200 16,267 0 0 0.00% 0
23.08.02 18,620 420 12,335 0 0 0.00% 0
23.08.01 18,210 410 15,026 0 0 0.00% 0
23.07.31 18,110 100 14,560 0 0 0.00% 0
23.07.28 17,220 890 18,906 0 0 0.00% 0
23.07.27 16,530 690 68,955 0 0 0.00% 0
23.07.26 18,160 1,500 75,341 0 0 0.00% 0
23.07.25 19,070 910 44,803 0 0 0.00% 0
23.07.24 19,470 400 22,455 0 0 0.00% 0
23.07.21 19,480 10 11,364 0 0 0.00% 0
23.07.20 19,720 240 14,274 0 0 0.00% 0
23.07.19 19,930 210 28,313 0 0 0.00% 0
23.07.18 20,000 70 16,302 0 0 0.00% 0
23.07.17 19,990 10 7,143 0 0 0.00% 0
23.07.14 20,250 260 15,662 0 0 0.00% 0
23.07.13 20,100 150 6,632 0 0 0.00% 0
23.07.12 20,250 150 5,123 0 0 0.00% 0
23.07.11 20,300 50 10,363 0 0 0.00% 0
23.07.10 20,350 50 8,954 0 0 0.00% 0
23.07.07 20,250 100 17,850 0 0 0.00% 0
23.07.06 20,700 450 14,061 0 0 0.00% 0
23.07.05 20,750 50 22,743 0 0 0.00% 0
23.07.04 21,000 250 13,968 0 0 0.00% 0
23.07.03 21,000 0 7,508 0 0 0.00% 0
23.06.30 20,850 150 11,202 0 0 0.00% 0
23.06.29 21,350 500 31,349 0 0 0.00% 0
23.06.28 21,350 0 14,326 0 0 0.00% 0
23.06.27 21,300 50 26,330 0 0 0.00% 0
23.06.26 21,850 550 24,135 0 0 0.00% 0
23.06.23 21,950 100 25,583 0 0 0.00% 0
23.06.22 22,200 250 49,003 0 0 0.00% 0
23.06.21 22,050 150 23,640 0 0 0.00% 0
23.06.20 21,950 100 173,612 0 0 0.00% 0
23.06.19 22,100 150 16,565 0 0 0.00% 0
23.06.16 22,000 100 11,036 0 0 0.00% 0
23.06.15 22,250 250 13,509 0 0 0.00% 0
23.06.14 22,100 150 35,975 0 0 0.00% 0
23.06.13 22,000 100 16,833 0 0 0.00% 0
23.06.12 22,200 200 12,479 0 0 0.00% 0
23.06.09 22,000 200 9,502 0 0 0.00% 0
23.06.08 22,100 100 15,720 0 0 0.00% 0
23.06.07 22,150 50 16,607 0 0 0.00% 0
23.06.05 22,100 50 12,649 0 0 0.00% 0
23.06.02 22,100 0 13,949 0 0 0.00% 0
23.06.01 22,200 100 8,709 0 0 0.00% 0
23.05.31 22,150 50 8,215 0 0 0.00% 0
23.05.30 22,050 100 13,284 0 0 0.00% 0
23.05.26 22,050 0 27,281 0 0 0.00% 0
23.05.25 22,350 300 25,309 0 0 0.00% 0
23.05.24 22,650 300 9,780 0 0 0.00% 0
23.05.23 22,800 150 20,161 0 0 0.00% 0
23.05.22 22,700 100 38,474 0 0 0.00% 0
23.05.19 22,350 350 166,527 0 0 0.00% 0
23.05.18 21,900 450 18,969 0 0 0.00% 0
23.05.17 21,950 50 11,884 0 0 0.00% 0
23.05.16 21,950 0 13,119 0 0 0.00% 0
23.05.15 22,300 350 12,133 0 0 0.00% 0
23.05.12 22,450 150 10,850 0 0 0.00% 0
23.05.11 22,200 250 18,581 0 0 0.00% 0
23.05.10 22,050 150 12,570 0 0 0.00% 0
23.05.09 22,200 150 8,120 0 0 0.00% 0
23.05.08 22,150 50 14,076 0 0 0.00% 0
23.05.04 22,150 0 12,938 0 0 0.00% 0
23.05.03 22,200 50 13,829 0 0 0.00% 0
23.05.02 21,950 250 21,269 0 0 0.00% 0
23.04.28 21,950 0 16,512 0 0 0.00% 0
23.04.27 21,850 100 14,995 0 0 0.00% 0
23.04.26 22,100 250 20,789 0 0 0.00% 0
23.04.25 22,150 50 19,703 0 0 0.00% 0
23.04.24 22,400 250 27,442 0 0 0.00% 0
23.04.21 22,650 250 27,667 0 0 0.00% 0
23.04.20 23,100 500 31,587 0 0 0.00% 0
23.04.19 23,050 50 22,634 0 0 0.00% 0
23.04.18 23,300 250 26,237 0 0 0.00% 0
23.04.17 23,400 100 24,985 0 0 0.00% 0
23.04.14 23,400 50 36,061 0 0 0.00% 0
23.04.13 22,700 700 110,804 0 0 0.00% 0
23.04.12 22,750 50 42,272 0 0 0.00% 0
23.04.11 22,300 450 524,678 0 0 0.00% 0
23.04.10 22,800 500 44,779 0 0 0.00% 0
23.04.07 22,700 100 14,457 0 0 0.00% 0
23.04.06 23,100 400 32,099 0 0 0.00% 0
23.04.05 23,100 0 29,202 0 0 0.00% 0
23.04.04 22,900 200 21,631 0 0 0.00% 0
23.04.03 22,900 0 24,966 0 0 0.00% 0
23.03.31 23,000 100 44,160 0 0 0.00% 0
23.03.30 22,800 200 93,347 0 0 0.00% 0
23.03.29 22,800 0 19,337 0 0 0.00% 0
23.03.28 22,600 200 15,800 0 0 0.00% 0
23.03.27 22,900 300 27,238 0 0 0.00% 0
23.03.24 22,550 350 28,409 0 0 0.00% 0
23.03.23 22,850 300 32,705 0 0 0.00% 0
23.03.22 23,500 650 51,091 0 0 0.00% 0
23.03.21 23,000 500 50,951 0 0 0.00% 0
23.03.20 22,950 50 19,578 0 0 0.00% 0
23.03.17 22,650 300 27,027 0 0 0.00% 0
23.03.16 22,150 500 182,179 0 0 0.00% 0
23.03.15 21,800 350 22,442 0 0 0.00% 0
23.03.14 23,450 1,650 65,295 0 0 0.00% 0
23.03.13 24,150 700 44,719 0 0 0.00% 0
23.03.10 23,850 300 149,361 0 0 0.00% 0
23.03.09 24,300 450 38,156 0 0 0.00% 0
23.03.08 24,350 50 52,458 0 0 0.00% 0
23.03.07 24,650 300 35,129 0 0 0.00% 0
23.03.06 25,000 350 30,804 0 0 0.00% 0
23.03.03 24,650 350 53,742 0 0 0.00% 0
23.03.02 24,500 150 38,828 0 0 0.00% 0
23.02.28 24,600 100 20,298 0 0 0.00% 0
23.02.27 24,750 150 21,292 0 0 0.00% 0
23.02.24 24,850 100 65,939 0 0 0.00% 0
23.02.23 24,500 350 19,433 0 0 0.00% 0
23.02.22 25,200 700 33,089 0 0 0.00% 0
23.02.21 25,250 50 28,270 0 0 0.00% 0
23.02.20 24,750 500 26,201 0 0 0.00% 0
23.02.17 24,800 50 15,959 0 0 0.00% 0
23.02.16 24,500 300 22,129 0 0 0.00% 0
23.02.15 24,850 350 42,982 0 0 0.00% 0
23.02.14 25,300 450 39,931 0 0 0.00% 0
23.02.13 25,750 450 25,018 0 0 0.00% 0
23.02.10 26,350 600 44,503 0 0 0.00% 0
23.02.09 26,500 150 37,237 0 0 0.00% 0
23.02.08 26,400 100 38,169 0 0 0.00% 0
23.02.06 26,950 400 55,237 0 0 0.00% 0
23.02.03 26,650 300 69,064 0 0 0.00% 0
23.02.02 26,250 400 118,605 0 0 0.00% 0
23.02.01 26,100 150 145,244 0 0 0.00% 0
23.01.31 25,400 700 115,963 0 0 0.00% 0
23.01.30 25,200 200 43,958 0 0 0.00% 0
23.01.27 25,150 50 28,611 0 0 0.00% 0
23.01.25 24,950 50 42,491 0 0 0.00% 0
23.01.20 24,950 300 19,953 0 0 0.00% 0
23.01.19 24,650 50 115,834 0 0 0.00% 0
23.01.18 24,600 150 23,661 0 0 0.00% 0
23.01.17 24,750 200 26,176 0 0 0.00% 0
23.01.16 24,950 100 32,663 0 0 0.00% 0
23.01.13 24,850 150 35,374 0 0 0.00% 0
23.01.12 25,000 100 39,264 0 0 0.00% 0
23.01.11 24,900 100 32,746 0 0 0.00% 0
23.01.10 25,000 200 116,093 0 0 0.00% 0
23.01.09 24,800 100 42,028 0 0 0.00% 0
23.01.06 24,700 500 514,151 0 0 0.00% 0
23.01.05 24,200 150 65,716 0 0 0.00% 0
23.01.04 24,050 200 29,121 0 0 0.00% 0
23.01.03 23,850 100 38,846 0 0 0.00% 0
23.01.02 23,950 250 28,928 0 0 0.00% 0
22.12.29 24,200 50 36,096 0 0 0.00% 0
22.12.28 24,150 100 22,885 0 0 0.00% 0
22.12.27 24,050 150 40,491 0 0 0.00% 0
22.12.26 24,200 1,200 62,025 0 0 0.00% 0
22.12.23 25,400 950 83,692 0 0 0.00% 0
22.12.22 26,350 750 302,821 0 0 0.00% 0
22.12.21 25,600 250 103,976 0 0 0.00% 0
22.12.20 25,850 1,100 100,620 0 0 0.00% 0
22.12.19 26,950 800 348,469 0 0 0.00% 0
22.12.16 26,150 450 30,032 0 0 0.00% 0
22.12.15 26,600 300 263,913 0 0 0.00% 0
22.12.14 26,300 250 19,856 0 0 0.00% 0
22.12.13 26,050 50 24,821 0 0 0.00% 0
22.12.12 26,000 0 24,113 0 0 0.00% 0
22.12.09 26,000 350 28,163 0 0 0.00% 0
22.12.08 25,650 200 24,660 0 0 0.00% 0
22.12.07 25,850 250 39,831 0 0 0.00% 0
22.12.06 26,100 1,000 59,250 0 0 0.00% 0
22.12.05 27,100 250 61,782 0 0 0.00% 0
22.12.02 26,850 750 91,112 0 0 0.00% 0
22.12.01 27,600 100 148,586 0 0 0.00% 0
22.11.30 27,700 750 687,981 0 0 0.00% 0
22.11.29 26,950 250 70,637 0 0 0.00% 0
22.11.28 26,700 150 177,386 0 0 0.00% 0
22.11.25 26,550 150 76,586 0 0 0.00% 0
22.11.24 26,400 250 33,348 0 0 0.00% 0
22.11.23 26,150 550 54,966 0 0 0.00% 0
22.11.22 25,600 0 29,151 0 0 0.00% 0
22.11.21 25,600 800 36,461 0 0 0.00% 0
22.11.18 26,400 450 38,411 0 0 0.00% 0
22.11.17 26,850 250 54,173 0 0 0.00% 0
22.11.16 27,100 50 66,015 0 0 0.00% 0
22.11.15 27,050 300 80,946 0 0 0.00% 0
22.11.14 26,750 150 129,622 0 0 0.00% 0
22.11.11 26,600 1,150 827,828 0 0 0.00% 0
22.11.10 25,450 400 43,240 0 0 0.00% 0
22.11.09 25,850 150 353,572 0 0 0.00% 0
22.11.08 25,700 550 67,843 0 0 0.00% 0
22.11.07 25,150 0 26,439 0 0 0.00% 0
22.11.04 25,150 0 76,371 0 0 0.00% 0
22.11.03 25,150 150 52,931 0 0 0.00% 0
22.11.02 25,300 450 61,865 0 0 0.00% 0
22.11.01 24,850 0 27,189 0 0 0.00% 0
22.10.31 24,850 100 43,924 0 0 0.00% 0
22.10.28 24,950 50 54,193 0 0 0.00% 0
22.10.27 24,900 50 48,553 0 0 0.00% 0
22.10.26 24,950 300 123,308 0 0 0.00% 0
22.10.25 24,650 50 69,155 0 0 0.00% 0
22.10.24 24,600 150 104,769 0 0 0.00% 0
22.10.21 24,450 550 686,490 0 0 0.00% 0
22.10.20 23,900 650 27,243 0 0 0.00% 0
22.10.19 24,550 450 91,691 0 0 0.00% 0
22.10.18 25,000 900 190,512 0 0 0.00% 0
22.10.17 24,100 450 55,160 0 0 0.00% 0
22.10.14 23,650 850 69,349 0 0 0.00% 0
22.10.13 22,800 1,800 106,345 0 0 0.00% 0
22.10.12 24,600 200 161,366 0 0 0.00% 0
22.10.11 24,400 1,200 184,792 0 0 0.00% 0
22.10.07 25,600 2,300 1,431,495 0 0 0.00% 0
22.10.06 23,300 0 67,242 0 0 0.00% 0
22.10.05 23,300 1,200 149,429 0 0 0.00% 0
22.10.04 24,500 3,700 748,319 0 0 0.00% 0
22.09.30 20,800 100 34,374 0 0 0.00% 0
22.09.29 20,700 250 41,716 0 0 0.00% 0
22.09.28 20,950 700 53,885 0 0 0.00% 0
22.09.27 21,650 200 107,473 0 0 0.00% 0
22.09.26 21,450 1,650 50,050 0 0 0.00% 0
22.09.23 23,100 500 17,954 0 0 0.00% 0
22.09.22 23,600 400 27,651 0 0 0.00% 0
22.09.21 24,000 250 15,659 0 0 0.00% 0
22.09.20 24,250 100 15,597 0 0 0.00% 0
22.09.19 24,150 850 27,416 0 0 0.00% 0
22.09.16 25,000 450 14,767 0 0 0.00% 0
22.09.15 25,450 150 11,020 0 0 0.00% 0
22.09.14 25,600 350 13,287 0 0 0.00% 0
22.09.13 25,950 600 21,361 0 0 0.00% 0
22.09.08 25,350 250 18,660 0 0 0.00% 0
22.09.07 25,100 1,250 39,707 0 0 0.00% 0
22.09.06 26,350 150 18,224 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 16:30 더보기 >