한국금융지주

(071050)    I    코스피 금융업 다이아몬드클럽 11.21 15:32
74,400 전일 74,400 고가 75,300 상한가 96,700 거래량
(주) 		70,133
0 0.00% 시가 74,400 저가 74,000 하한가 52,100 거래대금
(백만) 		5,242
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 74,400 0 70,133 -947 23,019,614 41.31% 32,706,378
24.11.20 73,400 1,000 63,625 -23,466 23,020,561 41.31% 32,705,431
24.11.19 73,300 100 118,782 -23,397 23,044,027 41.35% 32,681,965
24.11.18 72,800 500 162,923 1,897 23,067,424 41.39% 32,658,568
24.11.15 71,300 1,500 135,596 -4,102 23,065,527 41.39% 32,660,465
24.11.14 74,800 2,400 206,130 -17,334 23,069,629 41.40% 32,656,363
24.11.13 76,800 2,000 126,525 -7,301 23,086,963 41.43% 32,639,029
24.11.12 77,600 800 106,526 -8,238 23,094,264 41.44% 32,631,728
24.11.11 77,200 400 113,345 -17,555 23,102,502 41.46% 32,623,490
24.11.08 77,200 0 91,123 -39,710 23,120,057 41.49% 32,605,935
24.11.07 79,100 1,900 143,396 23,159,767 23,159,767 41.56% 32,566,225
24.11.06 77,900 1,200 122,304 0 0 0.00% 0
24.11.05 77,700 200 87,237 0 0 0.00% 0
24.11.04 77,900 200 179,362 0 0 0.00% 0
24.11.01 77,100 800 74,552 0 0 0.00% 0
24.10.31 78,100 1,000 132,618 0 0 0.00% 0
24.10.30 78,800 700 165,025 0 0 0.00% 0
24.10.29 78,500 300 87,120 0 0 0.00% 0
24.10.28 79,200 700 90,539 0 0 0.00% 0
24.10.25 77,600 1,600 168,444 0 0 0.00% 0
24.10.24 77,400 200 88,003 0 0 0.00% 0
24.10.23 79,000 1,600 124,190 0 0 0.00% 0
24.10.22 78,100 900 183,795 0 0 0.00% 0
24.10.21 77,500 600 98,095 0 0 0.00% 0
24.10.18 77,000 500 124,246 0 0 0.00% 0
24.10.17 77,700 700 150,987 0 0 0.00% 0
24.10.16 76,600 1,100 159,529 0 0 0.00% 0
24.10.15 77,200 600 93,610 0 0 0.00% 0
24.10.14 76,700 500 203,175 0 0 0.00% 0
24.10.11 74,000 2,700 178,315 0 0 0.00% 0
24.10.10 71,800 2,200 328,777 0 0 0.00% 0
24.10.08 74,800 3,000 158,326 0 0 0.00% 0
24.10.07 74,500 300 78,804 0 0 0.00% 0
24.10.04 74,600 100 67,192 0 0 0.00% 0
24.10.02 73,400 1,200 99,221 0 0 0.00% 0
24.09.30 75,200 1,800 126,264 0 0 0.00% 0
24.09.27 75,600 400 91,252 0 0 0.00% 0
24.09.26 72,100 3,500 128,794 0 0 0.00% 0
24.09.25 73,700 1,600 175,648 0 0 0.00% 0
24.09.24 73,600 100 98,614 0 0 0.00% 0
24.09.23 73,000 600 84,638 0 0 0.00% 0
24.09.20 75,500 2,500 171,264 0 0 0.00% 0
24.09.19 72,900 2,600 215,509 0 0 0.00% 0
24.09.13 69,000 3,900 177,694 0 0 0.00% 0
24.09.12 68,300 700 123,211 0 0 0.00% 0
24.09.11 69,700 1,400 70,870 0 0 0.00% 0
24.09.10 70,100 400 61,829 0 0 0.00% 0
24.09.09 70,600 500 92,233 0 0 0.00% 0
24.09.06 71,600 1,000 108,586 0 0 0.00% 0
24.09.05 72,300 700 120,725 0 0 0.00% 0
24.09.04 74,600 2,300 138,789 0 0 0.00% 0
24.09.03 74,000 600 81,641 0 0 0.00% 0
24.09.02 72,800 1,200 113,215 0 0 0.00% 0
24.08.30 73,100 300 133,170 0 0 0.00% 0
24.08.29 74,200 1,100 92,316 0 0 0.00% 0
24.08.28 74,800 600 104,859 0 0 0.00% 0
24.08.27 75,600 800 98,453 0 0 0.00% 0
24.08.26 75,000 600 151,397 0 0 0.00% 0
24.08.23 73,300 1,700 139,098 0 0 0.00% 0
24.08.22 74,800 1,500 136,524 0 0 0.00% 0
24.08.21 74,100 700 97,261 0 0 0.00% 0
24.08.20 73,500 600 103,631 0 0 0.00% 0
24.08.19 71,600 1,900 157,605 0 0 0.00% 0
24.08.16 70,600 1,000 136,910 0 0 0.00% 0
24.08.14 70,600 0 105,582 0 0 0.00% 0
24.08.13 70,800 200 101,275 0 0 0.00% 0
24.08.12 70,400 400 64,872 0 0 0.00% 0
24.08.09 69,500 900 104,002 0 0 0.00% 0
24.08.08 67,300 2,200 258,454 0 0 0.00% 0
24.08.07 66,300 1,000 108,140 0 0 0.00% 0
24.08.06 63,700 2,600 251,437 0 0 0.00% 0
24.08.05 70,700 7,000 222,037 0 0 0.00% 0
24.08.02 73,000 2,300 161,258 0 0 0.00% 0
24.08.01 73,200 200 133,121 0 0 0.00% 0
24.07.31 72,400 800 121,421 0 0 0.00% 0
24.07.30 73,400 1,000 128,857 0 0 0.00% 0
24.07.29 71,800 1,600 198,858 0 0 0.00% 0
24.07.26 70,000 1,800 118,477 0 0 0.00% 0
24.07.25 71,000 1,000 100,725 0 0 0.00% 0
24.07.24 72,600 1,600 167,842 0 0 0.00% 0
24.07.23 72,500 100 194,337 0 0 0.00% 0
24.07.22 73,700 1,200 87,492 0 0 0.00% 0
24.07.19 74,300 600 138,739 0 0 0.00% 0
24.07.18 75,200 900 166,565 0 0 0.00% 0
24.07.17 73,000 2,200 471,147 0 0 0.00% 0
24.07.16 71,900 1,100 216,246 0 0 0.00% 0
24.07.15 71,500 400 136,499 0 0 0.00% 0
24.07.12 71,600 100 109,980 0 0 0.00% 0
24.07.11 70,200 1,400 248,008 0 0 0.00% 0
24.07.10 71,000 800 67,839 0 0 0.00% 0
24.07.09 71,700 700 95,775 0 0 0.00% 0
24.07.08 72,200 500 104,201 0 0 0.00% 0
24.07.05 72,300 100 118,595 0 0 0.00% 0
24.07.04 70,400 1,900 212,628 0 0 0.00% 0
24.07.03 68,800 1,600 199,987 0 0 0.00% 0
24.07.02 68,600 200 105,855 0 0 0.00% 0
24.07.01 70,000 1,400 88,639 0 0 0.00% 0
24.06.28 67,300 2,700 189,075 0 0 0.00% 0
24.06.27 68,400 1,100 125,648 0 0 0.00% 0
24.06.26 67,800 600 131,906 0 0 0.00% 0
24.06.25 66,900 900 109,061 0 0 0.00% 0
24.06.24 67,200 300 79,891 0 0 0.00% 0
24.06.21 68,300 1,100 122,954 0 0 0.00% 0
24.06.20 67,000 1,300 124,960 0 0 0.00% 0
24.06.19 67,000 0 95,920 0 0 0.00% 0
24.06.18 64,900 2,100 169,158 0 0 0.00% 0
24.06.17 65,200 300 111,289 0 0 0.00% 0
24.06.14 66,200 1,000 117,176 0 0 0.00% 0
24.06.13 66,400 200 245,446 0 0 0.00% 0
24.06.12 67,200 800 67,693 0 0 0.00% 0
24.06.11 68,400 1,200 88,504 0 0 0.00% 0
24.06.10 67,700 700 140,801 0 0 0.00% 0
24.06.07 65,100 2,600 203,520 0 0 0.00% 0
24.06.05 63,800 1,300 130,602 0 0 0.00% 0
24.06.04 65,400 1,600 90,245 0 0 0.00% 0
24.06.03 65,200 200 97,724 0 0 0.00% 0
24.05.31 64,500 700 220,794 0 0 0.00% 0
24.05.30 65,400 900 93,839 0 0 0.00% 0
24.05.29 66,000 600 142,816 0 0 0.00% 0
24.05.28 67,100 1,100 131,882 0 0 0.00% 0
24.05.27 67,500 400 79,752 0 0 0.00% 0
24.05.24 68,400 900 88,646 0 0 0.00% 0
24.05.23 69,600 1,200 49,316 0 0 0.00% 0
24.05.22 69,600 0 68,692 0 0 0.00% 0
24.05.21 70,000 400 62,220 0 0 0.00% 0
24.05.20 69,800 200 96,304 0 0 0.00% 0
24.05.17 70,900 1,100 56,671 0 0 0.00% 0
24.05.16 70,600 300 133,481 0 0 0.00% 0
24.05.14 69,900 700 135,772 0 0 0.00% 0
24.05.13 69,800 100 101,430 0 0 0.00% 0
24.05.10 68,300 1,500 148,033 0 0 0.00% 0
24.05.09 69,100 800 123,430 0 0 0.00% 0
24.05.08 66,000 3,100 272,030 0 0 0.00% 0
24.05.07 65,400 600 84,064 0 0 0.00% 0
24.05.03 64,900 500 79,239 0 0 0.00% 0
24.05.02 67,400 2,500 122,623 0 0 0.00% 0
24.04.30 67,200 200 97,312 0 0 0.00% 0
24.04.29 66,800 400 96,490 0 0 0.00% 0
24.04.26 66,000 800 76,800 0 0 0.00% 0
24.04.25 65,500 500 88,181 0 0 0.00% 0
24.04.24 64,600 900 83,996 0 0 0.00% 0
24.04.23 65,900 1,300 85,934 0 0 0.00% 0
24.04.22 60,900 5,000 213,452 0 0 0.00% 0
24.04.19 61,800 900 133,796 0 0 0.00% 0
24.04.18 60,900 900 69,210 0 0 0.00% 0
24.04.17 61,700 800 70,393 0 0 0.00% 0
24.04.16 63,300 1,600 94,274 0 0 0.00% 0
24.04.15 62,800 500 63,096 0 0 0.00% 0
24.04.12 63,800 1,000 128,099 0 0 0.00% 0
24.04.11 65,700 1,900 219,632 0 0 0.00% 0
24.04.09 67,700 2,000 67,734 0 0 0.00% 0
24.04.08 66,400 1,300 67,351 0 0 0.00% 0
24.04.05 67,200 800 58,217 0 0 0.00% 0
24.04.04 65,800 1,400 153,200 0 0 0.00% 0
24.04.03 67,500 1,700 110,020 0 0 0.00% 0
24.04.02 66,800 700 127,141 0 0 0.00% 0
24.04.01 66,600 200 112,750 0 0 0.00% 0
24.03.29 66,600 0 84,707 0 0 0.00% 0
24.03.28 68,700 2,100 246,649 0 0 0.00% 0
24.03.27 69,400 700 101,273 0 0 0.00% 0
24.03.26 69,200 200 97,783 0 0 0.00% 0
24.03.25 71,400 2,200 159,312 0 0 0.00% 0
24.03.22 72,800 1,400 125,033 0 0 0.00% 0
24.03.21 71,300 1,500 192,850 0 0 0.00% 0
24.03.20 69,000 2,300 166,740 0 0 0.00% 0
24.03.19 69,100 100 119,535 0 0 0.00% 0
24.03.18 70,000 900 134,888 0 0 0.00% 0
24.03.15 72,500 2,500 276,777 0 0 0.00% 0
24.03.14 69,700 2,800 306,643 0 0 0.00% 0
24.03.13 67,300 2,400 191,465 0 0 0.00% 0
24.03.12 67,800 500 137,078 0 0 0.00% 0
24.03.11 71,900 4,100 207,417 0 0 0.00% 0
24.03.08 71,400 500 104,144 0 0 0.00% 0
24.03.07 71,200 200 91,013 0 0 0.00% 0
24.03.06 74,100 2,900 160,840 0 0 0.00% 0
24.03.05 73,600 500 188,090 0 0 0.00% 0
24.03.04 71,000 2,600 273,930 0 0 0.00% 0
24.02.29 70,500 500 142,607 0 0 0.00% 0
24.02.28 69,000 1,500 105,880 0 0 0.00% 0
24.02.27 69,500 500 177,213 0 0 0.00% 0
24.02.26 71,000 1,500 201,995 0 0 0.00% 0
24.02.23 70,200 800 149,878 0 0 0.00% 0
24.02.22 70,500 300 186,204 0 0 0.00% 0
24.02.21 69,300 1,200 198,465 0 0 0.00% 0
24.02.20 70,900 1,600 171,028 0 0 0.00% 0
24.02.19 69,600 1,300 268,903 0 0 0.00% 0
24.02.16 65,500 4,100 309,104 0 0 0.00% 0
24.02.15 67,200 1,700 120,974 0 0 0.00% 0
24.02.14 65,900 1,300 218,512 0 0 0.00% 0
24.02.13 65,100 800 125,740 0 0 0.00% 0
24.02.08 65,100 0 146,104 0 0 0.00% 0
24.02.07 63,500 1,600 249,824 0 0 0.00% 0
24.02.06 64,600 1,100 128,009 0 0 0.00% 0
24.02.05 66,300 1,700 216,755 0 0 0.00% 0
24.02.02 66,200 100 338,799 0 0 0.00% 0
24.02.01 61,400 4,800 459,450 0 0 0.00% 0
24.01.31 61,400 0 120,053 0 0 0.00% 0
24.01.30 58,700 2,700 215,165 0 0 0.00% 0
24.01.29 58,600 100 93,661 0 0 0.00% 0
24.01.26 58,200 400 89,659 0 0 0.00% 0
24.01.25 57,600 600 65,981 0 0 0.00% 0
24.01.24 57,100 500 95,962 0 0 0.00% 0
24.01.23 55,600 1,500 63,942 0 0 0.00% 0
24.01.22 56,100 500 63,520 0 0 0.00% 0
24.01.19 55,300 800 75,205 0 0 0.00% 0
24.01.18 55,900 600 80,126 0 0 0.00% 0
24.01.17 56,800 900 85,272 0 0 0.00% 0
24.01.16 56,000 800 177,937 0 0 0.00% 0
24.01.15 56,200 200 71,847 0 0 0.00% 0
24.01.12 55,700 500 124,709 0 0 0.00% 0
24.01.11 53,800 1,900 188,203 0 0 0.00% 0
24.01.10 54,200 400 82,984 0 0 0.00% 0
24.01.09 54,100 100 109,484 0 0 0.00% 0
24.01.08 54,500 400 83,301 0 0 0.00% 0
24.01.05 55,700 1,200 144,137 0 0 0.00% 0
24.01.04 56,400 700 110,696 0 0 0.00% 0
24.01.03 59,200 2,800 189,244 0 0 0.00% 0
24.01.02 61,300 2,100 121,944 0 0 0.00% 0
23.12.28 60,000 1,300 141,761 0 0 0.00% 0
23.12.27 63,100 3,100 166,456 0 0 0.00% 0
23.12.26 62,000 1,100 207,425 0 0 0.00% 0
23.12.22 62,700 700 76,573 0 0 0.00% 0
23.12.21 63,300 600 48,958 0 0 0.00% 0
23.12.20 62,700 600 79,974 0 0 0.00% 0
23.12.19 62,400 300 63,513 0 0 0.00% 0
23.12.18 62,700 300 50,379 0 0 0.00% 0
23.12.15 63,100 400 107,254 0 0 0.00% 0
23.12.14 61,200 1,900 212,231 0 0 0.00% 0
23.12.13 62,500 1,300 60,891 0 0 0.00% 0
23.12.12 62,500 0 94,079 0 0 0.00% 0
23.12.11 61,500 1,000 86,641 0 0 0.00% 0
23.12.08 61,200 300 77,377 0 0 0.00% 0
23.12.07 61,700 500 56,535 0 0 0.00% 0
23.12.06 59,900 1,800 153,976 0 0 0.00% 0
23.12.05 59,600 300 74,346 0 0 0.00% 0
23.12.04 58,700 900 82,384 0 0 0.00% 0
23.12.01 59,900 1,200 65,686 0 0 0.00% 0
23.11.30 58,200 1,700 170,860 0 0 0.00% 0
23.11.29 58,900 700 40,423 0 0 0.00% 0
23.11.28 58,800 100 51,364 0 0 0.00% 0
23.11.27 58,000 800 37,825 0 0 0.00% 0
23.11.24 58,600 600 23,180 0 0 0.00% 0
23.11.23 58,500 100 41,001 0 0 0.00% 0
23.11.22 58,800 300 55,876 0 0 0.00% 0
23.11.21 58,400 400 39,951 0 0 0.00% 0
23.11.20 57,900 500 44,104 0 0 0.00% 0
23.11.17 59,200 1,300 66,026 0 0 0.00% 0
23.11.16 59,100 0 42,045 0 0 0.00% 0
23.11.15 58,300 800 100,557 0 0 0.00% 0
23.11.14 57,400 900 90,969 0 0 0.00% 0
23.11.13 56,900 500 63,611 0 0 0.00% 0
23.11.10 57,100 200 44,080 0 0 0.00% 0
23.11.09 56,300 800 93,924 0 0 0.00% 0
23.11.08 57,300 1,000 65,898 0 0 0.00% 0
23.11.07 58,500 1,200 113,012 0 0 0.00% 0
23.11.06 54,200 4,300 310,774 0 0 0.00% 0
23.11.03 52,500 1,700 134,375 0 0 0.00% 0
23.11.02 51,500 1,000 151,489 0 0 0.00% 0
23.11.01 50,300 1,200 116,826 0 0 0.00% 0
23.10.31 49,850 450 119,147 0 0 0.00% 0
23.10.30 49,550 300 86,606 0 0 0.00% 0
23.10.27 49,550 0 96,480 0 0 0.00% 0
23.10.26 51,200 1,650 95,510 0 0 0.00% 0
23.10.25 50,600 600 138,221 0 0 0.00% 0
23.10.24 48,800 1,800 165,744 0 0 0.00% 0
23.10.23 51,500 2,700 244,855 0 0 0.00% 0
23.10.20 52,000 500 82,253 0 0 0.00% 0
23.10.19 53,800 1,800 151,335 0 0 0.00% 0
23.10.18 52,900 900 338,708 0 0 0.00% 0
23.10.17 53,000 100 93,715 0 0 0.00% 0
23.10.16 53,800 800 101,173 0 0 0.00% 0
23.10.13 54,200 400 72,297 0 0 0.00% 0
23.10.12 53,200 1,000 173,677 0 0 0.00% 0
23.10.11 53,900 700 153,320 0 0 0.00% 0
23.10.10 51,900 2,000 222,320 0 0 0.00% 0
23.10.06 52,400 500 63,598 0 0 0.00% 0
23.10.05 51,700 700 114,088 0 0 0.00% 0
23.10.04 53,100 1,400 135,480 0 0 0.00% 0
23.09.27 53,400 300 92,767 0 0 0.00% 0
23.09.26 55,500 2,100 109,139 0 0 0.00% 0
23.09.25 54,800 700 120,221 0 0 0.00% 0
23.09.22 55,600 800 128,036 0 0 0.00% 0
23.09.21 56,700 1,100 113,757 0 0 0.00% 0
23.09.20 57,500 800 68,702 0 0 0.00% 0
23.09.19 56,400 1,100 178,199 0 0 0.00% 0
23.09.18 56,500 100 136,030 0 0 0.00% 0
23.09.15 55,000 1,500 218,418 0 0 0.00% 0
23.09.14 54,300 700 168,002 0 0 0.00% 0
23.09.13 52,700 1,600 161,215 0 0 0.00% 0
23.09.12 53,400 700 49,886 0 0 0.00% 0
23.09.11 53,100 300 62,886 0 0 0.00% 0
23.09.08 52,500 600 53,751 0 0 0.00% 0
23.09.07 52,700 200 67,198 0 0 0.00% 0
23.09.06 52,400 300 56,123 0 0 0.00% 0
23.09.05 53,300 900 68,053 0 0 0.00% 0
23.09.04 51,900 1,400 136,076 0 0 0.00% 0
23.09.01 52,000 100 99,129 0 0 0.00% 0
23.08.31 51,900 100 123,596 0 0 0.00% 0
23.08.30 52,100 200 48,636 0 0 0.00% 0
23.08.29 51,400 700 83,101 0 0 0.00% 0
23.08.28 50,700 700 50,614 0 0 0.00% 0
23.08.25 50,500 200 81,031 0 0 0.00% 0
23.08.24 50,700 200 72,690 0 0 0.00% 0
23.08.23 51,000 300 72,223 0 0 0.00% 0
23.08.22 50,400 600 78,608 0 0 0.00% 0
23.08.21 50,500 100 73,726 0 0 0.00% 0
23.08.18 50,700 200 82,830 0 0 0.00% 0
23.08.17 50,600 100 109,287 0 0 0.00% 0
23.08.16 51,800 1,200 154,538 0 0 0.00% 0
23.08.14 52,200 400 91,137 0 0 0.00% 0
23.08.11 51,900 300 110,061 0 0 0.00% 0
23.08.10 52,000 100 134,160 0 0 0.00% 0
23.08.09 52,300 300 101,601 0 0 0.00% 0
23.08.08 52,700 400 136,711 0 0 0.00% 0
23.08.07 50,500 2,200 338,863 0 0 0.00% 0
23.08.04 50,200 300 114,067 0 0 0.00% 0
23.08.03 50,200 0 180,212 0 0 0.00% 0
23.08.02 50,800 600 146,902 0 0 0.00% 0
23.08.01 48,850 1,950 181,414 0 0 0.00% 0
23.07.31 48,500 350 136,275 0 0 0.00% 0
23.07.28 48,850 350 102,854 0 0 0.00% 0
23.07.27 47,500 1,350 172,821 0 0 0.00% 0
23.07.26 48,450 1,500 260,178 0 0 0.00% 0
23.07.25 48,550 100 89,177 0 0 0.00% 0
23.07.24 49,600 1,050 122,272 0 0 0.00% 0
23.07.21 49,800 200 126,358 0 0 0.00% 0
23.07.20 50,600 800 180,847 0 0 0.00% 0
23.07.19 51,100 500 89,768 0 0 0.00% 0
23.07.18 51,100 0 109,261 0 0 0.00% 0
23.07.17 52,100 1,000 159,460 0 0 0.00% 0
23.07.14 50,500 1,600 183,621 0 0 0.00% 0
23.07.13 50,300 200 191,064 0 0 0.00% 0
23.07.12 49,750 550 116,734 0 0 0.00% 0
23.07.11 48,700 1,050 118,691 0 0 0.00% 0
23.07.10 48,250 450 63,961 0 0 0.00% 0
23.07.07 48,950 700 174,041 0 0 0.00% 0
23.07.06 50,600 1,650 279,524 0 0 0.00% 0
23.07.05 51,100 500 103,252 0 0 0.00% 0
23.07.04 52,300 1,200 100,167 0 0 0.00% 0
23.07.03 51,600 700 87,174 0 0 0.00% 0
23.06.30 50,500 1,100 97,420 0 0 0.00% 0
23.06.29 51,300 800 83,907 0 0 0.00% 0
23.06.28 51,100 200 50,901 0 0 0.00% 0
23.06.27 51,800 700 108,808 0 0 0.00% 0
23.06.26 50,400 1,400 125,546 0 0 0.00% 0
23.06.23 52,800 2,400 214,480 0 0 0.00% 0
23.06.22 53,600 800 130,816 0 0 0.00% 0
23.06.21 54,200 600 163,714 0 0 0.00% 0
23.06.20 53,900 300 77,854 0 0 0.00% 0
23.06.19 55,100 1,200 134,009 0 0 0.00% 0
23.06.16 54,900 200 134,178 0 0 0.00% 0
23.06.15 55,000 100 102,928 0 0 0.00% 0
23.06.14 55,500 500 95,791 0 0 0.00% 0
23.06.13 55,500 0 70,688 0 0 0.00% 0
23.06.12 56,200 700 69,864 0 0 0.00% 0
23.06.09 55,500 700 107,840 0 0 0.00% 0
23.06.08 55,900 400 238,205 0 0 0.00% 0
23.06.07 56,200 300 128,585 0 0 0.00% 0
23.06.05 55,500 700 100,252 0 0 0.00% 0
23.06.02 54,800 700 49,108 0 0 0.00% 0
23.06.01 55,400 600 104,689 0 0 0.00% 0
23.05.31 55,800 400 361,841 0 0 0.00% 0
23.05.30 54,300 1,500 158,826 0 0 0.00% 0
23.05.26 55,100 800 97,511 0 0 0.00% 0
23.05.25 56,200 1,100 91,319 0 0 0.00% 0
23.05.24 55,600 600 79,591 0 0 0.00% 0
23.05.23 55,600 0 103,569 0 0 0.00% 0
23.05.22 54,500 1,100 123,859 0 0 0.00% 0
23.05.19 54,200 300 104,659 0 0 0.00% 0
23.05.18 54,200 0 98,033 0 0 0.00% 0
23.05.17 54,500 300 91,952 0 0 0.00% 0
23.05.16 54,700 200 87,486 0 0 0.00% 0
23.05.15 55,400 700 108,524 0 0 0.00% 0
23.05.12 56,200 800 96,335 0 0 0.00% 0
23.05.11 55,200 1,000 255,610 0 0 0.00% 0
23.05.10 55,600 400 111,977 0 0 0.00% 0
23.05.09 55,800 200 135,441 0 0 0.00% 0
23.05.08 53,400 2,400 292,505 0 0 0.00% 0
23.05.04 54,400 1,000 156,797 0 0 0.00% 0
23.05.03 55,000 600 71,152 0 0 0.00% 0
23.05.02 55,100 100 146,607 0 0 0.00% 0
23.04.28 53,700 1,400 174,130 0 0 0.00% 0
23.04.27 55,000 1,300 207,118 0 0 0.00% 0
23.04.26 55,800 800 120,194 0 0 0.00% 0
23.04.25 56,100 300 112,296 0 0 0.00% 0
23.04.24 57,400 1,300 170,677 0 0 0.00% 0
23.04.21 57,700 300 116,905 0 0 0.00% 0
23.04.20 57,300 100 96,330 0 0 0.00% 0
23.04.19 56,900 400 108,106 0 0 0.00% 0
23.04.18 56,800 100 127,682 0 0 0.00% 0
23.04.17 56,800 0 137,814 0 0 0.00% 0
23.04.14 55,500 1,300 152,522 0 0 0.00% 0
23.04.13 54,600 900 152,202 0 0 0.00% 0
23.04.12 54,600 0 155,270 0 0 0.00% 0
23.04.11 53,800 800 141,704 0 0 0.00% 0
23.04.10 53,600 200 87,837 0 0 0.00% 0
23.04.07 53,000 600 96,923 0 0 0.00% 0
23.04.06 55,400 2,400 163,483 0 0 0.00% 0
23.04.05 55,100 300 139,969 0 0 0.00% 0
23.04.04 54,700 400 91,949 0 0 0.00% 0
23.04.03 55,000 300 127,531 0 0 0.00% 0
23.03.31 54,700 300 112,409 0 0 0.00% 0
23.03.30 54,200 500 117,123 0 0 0.00% 0
23.03.29 54,600 400 155,842 0 0 0.00% 0
23.03.28 53,900 700 140,024 0 0 0.00% 0
23.03.27 54,600 700 142,106 0 0 0.00% 0
23.03.24 54,500 100 142,325 0 0 0.00% 0
23.03.23 54,100 400 180,626 0 0 0.00% 0
23.03.22 53,300 800 158,557 0 0 0.00% 0
23.03.21 53,100 200 119,702 0 0 0.00% 0
23.03.20 53,100 0 144,562 0 0 0.00% 0
23.03.17 53,300 200 183,408 0 0 0.00% 0
23.03.16 54,900 1,600 343,565 0 0 0.00% 0
23.03.15 56,100 1,200 294,111 0 0 0.00% 0
23.03.14 60,200 4,100 310,496 0 0 0.00% 0
23.03.13 58,700 1,500 349,769 0 0 0.00% 0
23.03.10 60,400 1,700 223,516 0 0 0.00% 0
23.03.09 60,000 400 226,942 0 0 0.00% 0
23.03.08 59,900 100 162,795 0 0 0.00% 0
23.03.07 60,400 500 146,177 0 0 0.00% 0
23.03.06 60,800 400 138,379 0 0 0.00% 0
23.03.03 61,100 300 152,666 0 0 0.00% 0
23.03.02 62,000 900 204,297 0 0 0.00% 0
23.02.28 60,100 1,900 264,632 0 0 0.00% 0
23.02.27 60,100 0 130,478 0 0 0.00% 0
23.02.24 60,200 100 89,099 0 0 0.00% 0
23.02.23 59,800 400 108,339 0 0 0.00% 0
23.02.22 61,200 1,400 250,307 0 0 0.00% 0
23.02.21 61,000 200 76,919 0 0 0.00% 0
23.02.20 61,000 0 75,419 0 0 0.00% 0
23.02.17 61,800 800 79,721 0 0 0.00% 0
23.02.16 60,300 1,500 175,977 0 0 0.00% 0
23.02.15 61,600 1,300 179,078 0 0 0.00% 0
23.02.14 61,000 600 127,709 0 0 0.00% 0
23.02.13 62,400 1,400 217,048 0 0 0.00% 0
23.02.10 63,300 900 136,448 0 0 0.00% 0
23.02.09 64,400 1,100 199,309 0 0 0.00% 0
23.02.08 61,900 2,500 194,159 0 0 0.00% 0
23.02.06 63,400 1,500 166,624 0 0 0.00% 0
23.02.03 62,700 700 197,962 0 0 0.00% 0
23.02.02 62,200 500 260,613 0 0 0.00% 0
23.02.01 62,500 300 244,616 0 0 0.00% 0
23.01.31 63,100 600 280,600 0 0 0.00% 0
23.01.30 63,500 400 152,918 0 0 0.00% 0
23.01.27 63,000 400 175,986 0 0 0.00% 0
23.01.25 61,700 900 185,921 0 0 0.00% 0
23.01.20 61,700 0 107,420 0 0 0.00% 0
23.01.19 61,700 1,100 186,151 0 0 0.00% 0
23.01.18 60,600 800 187,163 0 0 0.00% 0
23.01.17 61,400 700 248,652 0 0 0.00% 0
23.01.16 62,100 1,600 268,009 0 0 0.00% 0
23.01.13 60,500 1,800 305,194 0 0 0.00% 0
23.01.12 58,700 200 213,886 0 0 0.00% 0
23.01.11 58,500 700 131,808 0 0 0.00% 0
23.01.10 59,200 0 121,199 0 0 0.00% 0
23.01.09 59,200 1,500 189,006 0 0 0.00% 0
23.01.06 57,700 600 239,832 0 0 0.00% 0
23.01.05 57,100 2,200 383,559 0 0 0.00% 0
23.01.04 54,900 2,900 171,288 0 0 0.00% 0
23.01.03 52,000 200 121,633 0 0 0.00% 0
23.01.02 51,800 1,500 91,954 0 0 0.00% 0
22.12.29 53,300 1,800 106,180 0 0 0.00% 0
22.12.28 55,100 3,700 263,783 0 0 0.00% 0
22.12.27 58,800 800 235,914 0 0 0.00% 0
22.12.26 58,000 400 134,355 0 0 0.00% 0
22.12.23 57,600 1,100 153,536 0 0 0.00% 0
22.12.22 58,700 700 229,365 0 0 0.00% 0
22.12.21 58,000 100 124,688 0 0 0.00% 0
22.12.20 57,900 200 156,060 0 0 0.00% 0
22.12.19 58,100 300 108,889 0 0 0.00% 0
22.12.16 57,800 800 147,663 0 0 0.00% 0
22.12.15 58,600 500 142,623 0 0 0.00% 0
22.12.14 59,100 1,000 156,667 0 0 0.00% 0
22.12.13 58,100 100 186,692 0 0 0.00% 0
22.12.12 58,000 500 95,736 0 0 0.00% 0
22.12.09 58,500 1,400 129,635 0 0 0.00% 0
22.12.08 57,100 200 129,893 0 0 0.00% 0
22.12.07 57,300 300 118,131 0 0 0.00% 0
22.12.06 57,600 0 113,218 0 0 0.00% 0
22.12.05 57,600 300 97,032 0 0 0.00% 0
22.12.02 57,900 1,100 146,595 0 0 0.00% 0
22.12.01 59,000 1,300 166,601 0 0 0.00% 0
22.11.30 57,700 500 239,193 0 0 0.00% 0
22.11.29 57,200 700 102,051 0 0 0.00% 0
22.11.28 56,500 800 180,849 0 0 0.00% 0
22.11.25 57,300 200 96,053 0 0 0.00% 0
22.11.24 57,500 1,100 168,378 0 0 0.00% 0
22.11.23 56,400 0 104,585 0 0 0.00% 0
22.11.22 56,400 500 113,589 0 0 0.00% 0
22.11.21 55,900 300 155,929 0 0 0.00% 0
22.11.18 55,600 400 99,624 0 0 0.00% 0
22.11.17 55,200 1,600 176,078 0 0 0.00% 0
22.11.16 56,800 300 225,509 0 0 0.00% 0
22.11.15 57,100 100 132,629 0 0 0.00% 0
22.11.14 57,000 200 199,864 0 0 0.00% 0
22.11.11 57,200 3,200 423,932 0 0 0.00% 0
22.11.10 54,000 200 199,659 0 0 0.00% 0
22.11.09 53,800 600 179,256 0 0 0.00% 0
22.11.08 53,200 200 212,308 0 0 0.00% 0
22.11.07 53,000 1,800 243,993 0 0 0.00% 0
22.11.04 51,200 1,500 215,645 0 0 0.00% 0
22.11.03 49,700 700 181,239 0 0 0.00% 0
22.11.02 50,400 700 194,288 0 0 0.00% 0
22.11.01 49,700 150 188,627 0 0 0.00% 0
22.10.31 49,550 450 199,780 0 0 0.00% 0
22.10.28 50,000 400 202,755 0 0 0.00% 0
22.10.27 49,600 2,800 296,929 0 0 0.00% 0
22.10.26 46,800 400 213,678 0 0 0.00% 0
22.10.25 47,200 1,800 450,254 0 0 0.00% 0
22.10.24 49,000 850 407,726 0 0 0.00% 0
22.10.21 48,150 300 310,168 0 0 0.00% 0
22.10.20 47,850 3,250 836,794 0 0 0.00% 0
22.10.19 51,100 300 235,237 0 0 0.00% 0
22.10.18 51,400 800 211,178 0 0 0.00% 0
22.10.17 50,600 0 227,114 0 0 0.00% 0
22.10.14 50,600 2,450 292,573 0 0 0.00% 0
22.10.13 48,150 600 246,372 0 0 0.00% 0
22.10.12 48,750 1,800 213,948 0 0 0.00% 0
22.10.11 46,950 2,050 243,554 0 0 0.00% 0
22.10.07 49,000 450 264,301 0 0 0.00% 0
22.10.06 48,550 450 185,883 0 0 0.00% 0
22.10.05 48,100 200 252,363 0 0 0.00% 0
22.10.04 47,900 400 169,935 0 0 0.00% 0
22.09.30 47,500 700 232,315 0 0 0.00% 0
22.09.29 48,200 850 216,463 0 0 0.00% 0
22.09.28 49,050 800 314,542 0 0 0.00% 0
22.09.27 49,850 350 333,119 0 0 0.00% 0
22.09.26 50,200 2,700 263,073 0 0 0.00% 0
22.09.23 52,900 1,000 172,168 0 0 0.00% 0
22.09.22 53,900 1,200 211,490 0 0 0.00% 0
22.09.21 55,100 800 119,833 0 0 0.00% 0
22.09.20 55,900 800 134,543 0 0 0.00% 0
22.09.19 55,100 600 101,268 0 0 0.00% 0
22.09.16 55,700 600 169,797 0 0 0.00% 0
22.09.15 55,100 100 120,342 0 0 0.00% 0
22.09.14 55,000 1,500 191,467 0 0 0.00% 0
22.09.13 56,500 2,100 230,681 0 0 0.00% 0
22.09.08 54,400 600 255,113 0 0 0.00% 0
22.09.07 53,800 2,200 308,300 0 0 0.00% 0
22.09.06 56,000 100 98,491 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 08:38 더보기 >