CJ제일제당

(097950)    I    코스피 음식료품 다이아몬드클럽 11.21 15:32
276,500 전일 284,500 고가 288,500 상한가 359,000 거래량
(주) 		57,009
8,000 -2.81% 시가 288,000 저가 275,500 하한가 194,000 거래대금
(백만) 		15,891
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 284,500 8,000 57,009 -6,240 3,652,767 24.26% 11,401,419
24.11.20 270,500 14,000 141,691 -40,446 3,659,007 24.31% 11,395,179
24.11.19 257,500 13,000 189,899 -6,856 3,699,453 24.57% 11,354,733
24.11.18 246,500 11,000 59,872 1,185 3,706,309 24.62% 11,347,877
24.11.15 240,500 6,000 46,202 8,168 3,705,124 24.61% 11,349,062
24.11.14 246,500 2,000 52,848 -12,036 3,696,956 24.56% 11,357,230
24.11.13 256,500 10,000 78,454 -13,339 3,708,992 24.64% 11,345,194
24.11.12 260,500 4,000 56,684 -16,216 3,722,331 24.73% 11,331,855
24.11.11 264,500 4,000 40,678 -24,944 3,738,547 24.83% 11,315,639
24.11.08 272,000 7,500 70,576 -2,183 3,763,491 25.00% 11,290,695
24.11.07 274,500 2,500 23,497 3,765,674 3,765,674 25.01% 11,288,512
24.11.06 276,500 2,000 18,983 0 0 0.00% 0
24.11.05 278,500 2,000 19,146 0 0 0.00% 0
24.11.04 273,500 5,000 19,346 0 0 0.00% 0
24.11.01 274,500 1,000 15,262 0 0 0.00% 0
24.10.31 272,000 2,500 43,627 0 0 0.00% 0
24.10.30 274,000 2,000 30,260 0 0 0.00% 0
24.10.29 274,000 0 23,590 0 0 0.00% 0
24.10.28 269,500 4,500 24,935 0 0 0.00% 0
24.10.25 274,000 4,500 38,507 0 0 0.00% 0
24.10.24 276,500 2,500 30,522 0 0 0.00% 0
24.10.23 276,000 500 29,410 0 0 0.00% 0
24.10.22 279,500 3,500 42,099 0 0 0.00% 0
24.10.21 281,500 2,000 29,365 0 0 0.00% 0
24.10.18 281,500 0 17,359 0 0 0.00% 0
24.10.17 290,000 8,500 49,339 0 0 0.00% 0
24.10.16 287,500 2,500 57,808 0 0 0.00% 0
24.10.15 288,000 500 43,376 0 0 0.00% 0
24.10.14 280,500 7,500 53,225 0 0 0.00% 0
24.10.11 287,000 6,500 65,668 0 0 0.00% 0
24.10.10 280,500 6,500 79,924 0 0 0.00% 0
24.10.08 293,000 12,500 104,923 0 0 0.00% 0
24.10.07 294,000 1,000 54,343 0 0 0.00% 0
24.10.04 292,500 1,500 49,426 0 0 0.00% 0
24.10.02 304,000 11,500 75,772 0 0 0.00% 0
24.09.30 307,000 3,000 50,532 0 0 0.00% 0
24.09.27 312,500 5,500 55,746 0 0 0.00% 0
24.09.26 307,000 5,500 35,042 0 0 0.00% 0
24.09.25 315,500 8,500 65,204 0 0 0.00% 0
24.09.24 312,500 3,000 22,528 0 0 0.00% 0
24.09.23 310,500 2,000 19,046 0 0 0.00% 0
24.09.20 322,000 11,500 71,909 0 0 0.00% 0
24.09.19 317,000 5,000 23,022 0 0 0.00% 0
24.09.13 314,500 2,500 17,097 0 0 0.00% 0
24.09.12 312,500 2,000 29,123 0 0 0.00% 0
24.09.11 314,000 1,500 20,792 0 0 0.00% 0
24.09.10 310,500 3,500 28,436 0 0 0.00% 0
24.09.09 307,000 3,500 22,040 0 0 0.00% 0
24.09.06 310,500 3,500 13,477 0 0 0.00% 0
24.09.05 310,500 0 27,005 0 0 0.00% 0
24.09.04 320,500 10,000 35,476 0 0 0.00% 0
24.09.03 322,000 1,500 23,734 0 0 0.00% 0
24.09.02 322,000 0 20,053 0 0 0.00% 0
24.08.30 319,500 2,500 42,380 0 0 0.00% 0
24.08.29 335,500 16,000 74,676 0 0 0.00% 0
24.08.28 338,500 3,000 20,105 0 0 0.00% 0
24.08.27 330,000 8,500 36,944 0 0 0.00% 0
24.08.26 331,000 1,000 47,070 0 0 0.00% 0
24.08.23 344,500 13,500 63,946 0 0 0.00% 0
24.08.22 350,000 5,500 26,262 0 0 0.00% 0
24.08.21 350,000 0 16,029 0 0 0.00% 0
24.08.20 342,500 7,500 29,990 0 0 0.00% 0
24.08.19 353,000 10,500 63,112 0 0 0.00% 0
24.08.16 366,000 13,000 40,766 0 0 0.00% 0
24.08.14 370,000 4,000 39,245 0 0 0.00% 0
24.08.13 359,000 11,000 41,038 0 0 0.00% 0
24.08.12 355,000 4,000 12,286 0 0 0.00% 0
24.08.09 353,500 1,500 15,700 0 0 0.00% 0
24.08.08 352,000 1,500 24,716 0 0 0.00% 0
24.08.07 344,500 7,500 27,720 0 0 0.00% 0
24.08.06 343,000 1,500 32,868 0 0 0.00% 0
24.08.05 368,000 25,000 61,220 0 0 0.00% 0
24.08.02 373,500 5,500 21,312 0 0 0.00% 0
24.08.01 386,500 13,000 30,553 0 0 0.00% 0
24.07.31 379,500 7,000 47,735 0 0 0.00% 0
24.07.30 386,500 7,000 25,598 0 0 0.00% 0
24.07.29 377,000 9,500 20,655 0 0 0.00% 0
24.07.26 378,500 1,500 17,006 0 0 0.00% 0
24.07.25 385,000 6,500 23,662 0 0 0.00% 0
24.07.24 385,000 0 22,408 0 0 0.00% 0
24.07.23 365,500 19,500 47,696 0 0 0.00% 0
24.07.22 371,000 5,500 25,701 0 0 0.00% 0
24.07.19 379,500 8,500 20,360 0 0 0.00% 0
24.07.18 379,500 0 22,497 0 0 0.00% 0
24.07.17 372,500 7,000 32,462 0 0 0.00% 0
24.07.16 371,500 1,000 28,211 0 0 0.00% 0
24.07.15 370,500 1,000 19,309 0 0 0.00% 0
24.07.12 367,500 3,000 19,761 0 0 0.00% 0
24.07.11 366,000 1,500 36,312 0 0 0.00% 0
24.07.10 373,500 7,500 28,850 0 0 0.00% 0
24.07.09 371,500 2,000 27,767 0 0 0.00% 0
24.07.08 364,000 7,500 31,139 0 0 0.00% 0
24.07.05 365,500 1,500 42,454 0 0 0.00% 0
24.07.04 365,500 0 43,505 0 0 0.00% 0
24.07.03 370,000 4,500 36,255 0 0 0.00% 0
24.07.02 369,000 1,000 36,791 0 0 0.00% 0
24.07.01 385,500 16,500 51,722 0 0 0.00% 0
24.06.28 376,000 9,500 42,905 0 0 0.00% 0
24.06.27 398,000 22,000 76,326 0 0 0.00% 0
24.06.26 397,500 500 54,391 0 0 0.00% 0
24.06.25 393,000 4,500 46,699 0 0 0.00% 0
24.06.24 390,500 2,500 41,300 0 0 0.00% 0
24.06.21 394,000 3,500 51,074 0 0 0.00% 0
24.06.20 396,000 2,000 44,003 0 0 0.00% 0
24.06.19 396,500 500 69,120 0 0 0.00% 0
24.06.18 389,500 7,000 68,644 0 0 0.00% 0
24.06.17 382,000 7,500 68,334 0 0 0.00% 0
24.06.14 374,000 8,000 77,107 0 0 0.00% 0
24.06.13 374,500 500 98,120 0 0 0.00% 0
24.06.12 362,500 12,000 58,244 0 0 0.00% 0
24.06.11 363,000 500 42,928 0 0 0.00% 0
24.06.10 343,500 19,500 94,051 0 0 0.00% 0
24.06.07 339,000 4,500 26,295 0 0 0.00% 0
24.06.05 343,500 4,500 27,561 0 0 0.00% 0
24.06.04 351,500 8,000 55,717 0 0 0.00% 0
24.06.03 349,500 2,000 33,936 0 0 0.00% 0
24.05.31 353,500 4,000 92,961 0 0 0.00% 0
24.05.30 360,000 6,500 52,688 0 0 0.00% 0
24.05.29 365,000 5,000 42,503 0 0 0.00% 0
24.05.28 371,500 6,500 38,698 0 0 0.00% 0
24.05.27 363,000 8,500 88,776 0 0 0.00% 0
24.05.24 346,500 16,500 92,722 0 0 0.00% 0
24.05.23 354,000 7,500 45,650 0 0 0.00% 0
24.05.22 339,000 15,000 107,201 0 0 0.00% 0
24.05.21 342,000 3,000 33,226 0 0 0.00% 0
24.05.20 333,500 8,500 52,289 0 0 0.00% 0
24.05.17 329,000 4,500 79,181 0 0 0.00% 0
24.05.16 332,500 3,500 47,425 0 0 0.00% 0
24.05.14 350,000 17,500 146,388 0 0 0.00% 0
24.05.13 336,000 14,000 73,466 0 0 0.00% 0
24.05.10 334,000 2,000 25,908 0 0 0.00% 0
24.05.09 340,000 6,000 38,857 0 0 0.00% 0
24.05.08 337,500 2,500 25,304 0 0 0.00% 0
24.05.07 340,000 2,500 32,205 0 0 0.00% 0
24.05.03 342,500 2,500 25,375 0 0 0.00% 0
24.05.02 337,000 5,500 48,630 0 0 0.00% 0
24.04.30 334,500 2,500 42,931 0 0 0.00% 0
24.04.29 337,000 2,500 25,195 0 0 0.00% 0
24.04.26 332,500 4,500 20,696 0 0 0.00% 0
24.04.25 337,000 4,500 32,999 0 0 0.00% 0
24.04.24 341,500 4,500 45,734 0 0 0.00% 0
24.04.23 347,000 5,500 46,928 0 0 0.00% 0
24.04.22 335,000 12,000 85,958 0 0 0.00% 0
24.04.19 332,000 3,000 44,254 0 0 0.00% 0
24.04.18 327,500 4,500 42,955 0 0 0.00% 0
24.04.17 332,500 5,000 45,178 0 0 0.00% 0
24.04.16 326,000 6,500 137,867 0 0 0.00% 0
24.04.15 314,000 12,000 80,614 0 0 0.00% 0
24.04.12 315,000 1,000 27,989 0 0 0.00% 0
24.04.11 315,500 500 30,411 0 0 0.00% 0
24.04.09 318,000 2,500 13,769 0 0 0.00% 0
24.04.08 321,000 3,000 27,413 0 0 0.00% 0
24.04.05 323,500 2,500 36,912 0 0 0.00% 0
24.04.04 317,000 6,500 66,328 0 0 0.00% 0
24.04.03 304,500 12,500 111,201 0 0 0.00% 0
24.04.02 311,000 6,500 23,628 0 0 0.00% 0
24.04.01 294,000 17,000 85,945 0 0 0.00% 0
24.03.29 292,000 2,000 21,257 0 0 0.00% 0
24.03.28 292,500 500 22,395 0 0 0.00% 0
24.03.27 295,000 2,500 18,100 0 0 0.00% 0
24.03.26 291,000 4,000 32,148 0 0 0.00% 0
24.03.25 289,500 1,500 19,688 0 0 0.00% 0
24.03.22 288,500 1,000 31,229 0 0 0.00% 0
24.03.21 292,000 3,500 53,808 0 0 0.00% 0
24.03.20 292,000 0 21,524 0 0 0.00% 0
24.03.19 293,500 1,500 29,416 0 0 0.00% 0
24.03.18 287,500 6,000 36,735 0 0 0.00% 0
24.03.15 287,000 500 39,093 0 0 0.00% 0
24.03.14 283,000 4,000 35,638 0 0 0.00% 0
24.03.13 290,000 7,000 36,682 0 0 0.00% 0
24.03.12 287,500 2,500 20,968 0 0 0.00% 0
24.03.11 287,500 0 17,142 0 0 0.00% 0
24.03.08 283,500 4,000 36,029 0 0 0.00% 0
24.03.07 289,500 6,000 47,002 0 0 0.00% 0
24.03.06 291,000 1,500 29,638 0 0 0.00% 0
24.03.05 293,500 2,500 18,045 0 0 0.00% 0
24.03.04 299,500 6,000 22,909 0 0 0.00% 0
24.02.29 297,000 2,500 49,525 0 0 0.00% 0
24.02.28 298,500 1,500 28,084 0 0 0.00% 0
24.02.27 302,500 4,000 31,094 0 0 0.00% 0
24.02.26 308,000 5,500 18,255 0 0 0.00% 0
24.02.23 303,500 4,500 23,453 0 0 0.00% 0
24.02.22 309,500 6,000 26,964 0 0 0.00% 0
24.02.21 305,500 4,000 33,395 0 0 0.00% 0
24.02.20 304,000 1,500 23,739 0 0 0.00% 0
24.02.19 302,500 1,500 19,388 0 0 0.00% 0
24.02.16 297,000 5,500 16,619 0 0 0.00% 0
24.02.15 297,000 0 13,567 0 0 0.00% 0
24.02.14 298,000 1,000 30,269 0 0 0.00% 0
24.02.13 296,000 2,000 25,133 0 0 0.00% 0
24.02.08 300,000 4,000 35,663 0 0 0.00% 0
24.02.07 296,500 3,500 27,344 0 0 0.00% 0
24.02.06 300,500 4,000 35,965 0 0 0.00% 0
24.02.05 305,000 4,500 37,284 0 0 0.00% 0
24.02.02 297,500 7,500 34,044 0 0 0.00% 0
24.02.01 292,000 5,500 25,765 0 0 0.00% 0
24.01.31 291,000 1,000 19,730 0 0 0.00% 0
24.01.30 290,000 1,000 18,897 0 0 0.00% 0
24.01.29 286,000 4,000 17,593 0 0 0.00% 0
24.01.26 284,500 1,500 14,267 0 0 0.00% 0
24.01.25 284,500 0 12,108 0 0 0.00% 0
24.01.24 289,500 5,000 22,323 0 0 0.00% 0
24.01.23 286,500 3,000 18,115 0 0 0.00% 0
24.01.22 286,500 0 16,653 0 0 0.00% 0
24.01.19 284,500 2,000 18,399 0 0 0.00% 0
24.01.18 287,500 3,000 21,414 0 0 0.00% 0
24.01.17 290,000 2,500 16,060 0 0 0.00% 0
24.01.16 299,000 9,000 24,027 0 0 0.00% 0
24.01.15 295,000 4,000 11,948 0 0 0.00% 0
24.01.12 292,500 2,500 16,056 0 0 0.00% 0
24.01.11 300,000 7,500 28,836 0 0 0.00% 0
24.01.10 301,500 1,500 15,138 0 0 0.00% 0
24.01.09 300,000 1,500 24,099 0 0 0.00% 0
24.01.08 316,000 16,000 52,141 0 0 0.00% 0
24.01.05 318,000 2,000 33,891 0 0 0.00% 0
24.01.04 315,500 2,500 23,282 0 0 0.00% 0
24.01.03 323,000 7,500 20,869 0 0 0.00% 0
24.01.02 324,000 1,000 18,507 0 0 0.00% 0
23.12.28 320,000 4,000 23,963 0 0 0.00% 0
23.12.27 320,000 0 9,562 0 0 0.00% 0
23.12.26 320,000 0 15,005 0 0 0.00% 0
23.12.22 319,500 500 12,587 0 0 0.00% 0
23.12.21 317,500 2,000 18,589 0 0 0.00% 0
23.12.20 316,500 1,000 21,285 0 0 0.00% 0
23.12.19 316,500 0 10,015 0 0 0.00% 0
23.12.18 318,500 2,000 13,351 0 0 0.00% 0
23.12.15 318,500 0 34,052 0 0 0.00% 0
23.12.14 318,500 0 30,582 0 0 0.00% 0
23.12.13 320,500 2,000 17,947 0 0 0.00% 0
23.12.12 321,000 500 22,621 0 0 0.00% 0
23.12.11 316,500 4,500 16,211 0 0 0.00% 0
23.12.08 315,000 1,500 19,353 0 0 0.00% 0
23.12.07 320,000 5,000 17,002 0 0 0.00% 0
23.12.06 320,500 500 24,882 0 0 0.00% 0
23.12.05 315,500 5,000 19,784 0 0 0.00% 0
23.12.04 311,500 4,000 19,952 0 0 0.00% 0
23.12.01 309,000 2,500 22,100 0 0 0.00% 0
23.11.30 315,500 6,500 49,565 0 0 0.00% 0
23.11.29 318,000 2,500 17,411 0 0 0.00% 0
23.11.28 319,500 1,500 18,704 0 0 0.00% 0
23.11.27 319,500 0 15,828 0 0 0.00% 0
23.11.24 324,000 4,500 14,266 0 0 0.00% 0
23.11.23 326,000 2,000 21,282 0 0 0.00% 0
23.11.22 325,500 500 29,088 0 0 0.00% 0
23.11.21 320,000 5,500 40,641 0 0 0.00% 0
23.11.20 319,000 1,000 22,241 0 0 0.00% 0
23.11.17 318,500 500 29,729 0 0 0.00% 0
23.11.16 319,500 500 17,164 0 0 0.00% 0
23.11.15 318,500 1,000 38,123 0 0 0.00% 0
23.11.14 307,000 11,500 83,045 0 0 0.00% 0
23.11.13 304,500 2,500 39,732 0 0 0.00% 0
23.11.10 303,500 1,000 14,995 0 0 0.00% 0
23.11.09 301,500 2,000 25,131 0 0 0.00% 0
23.11.08 294,500 7,000 26,561 0 0 0.00% 0
23.11.07 299,500 5,000 30,447 0 0 0.00% 0
23.11.06 289,500 10,000 23,944 0 0 0.00% 0
23.11.03 287,000 2,500 13,977 0 0 0.00% 0
23.11.02 289,000 2,000 21,397 0 0 0.00% 0
23.11.01 282,500 6,500 25,362 0 0 0.00% 0
23.10.31 281,000 1,500 15,297 0 0 0.00% 0
23.10.30 279,000 2,000 15,990 0 0 0.00% 0
23.10.27 276,500 2,500 18,957 0 0 0.00% 0
23.10.26 281,000 4,500 17,422 0 0 0.00% 0
23.10.25 275,500 5,500 21,031 0 0 0.00% 0
23.10.24 275,000 500 32,603 0 0 0.00% 0
23.10.23 274,000 1,000 19,884 0 0 0.00% 0
23.10.20 282,500 8,500 30,127 0 0 0.00% 0
23.10.19 281,500 1,000 20,901 0 0 0.00% 0
23.10.18 281,500 0 11,522 0 0 0.00% 0
23.10.17 283,500 2,000 15,664 0 0 0.00% 0
23.10.16 279,500 4,000 28,079 0 0 0.00% 0
23.10.13 279,000 500 14,944 0 0 0.00% 0
23.10.12 281,500 2,500 34,309 0 0 0.00% 0
23.10.11 281,000 500 43,066 0 0 0.00% 0
23.10.10 284,500 3,500 42,763 0 0 0.00% 0
23.10.06 291,000 6,500 28,552 0 0 0.00% 0
23.10.05 293,000 2,000 23,882 0 0 0.00% 0
23.10.04 307,000 14,000 40,937 0 0 0.00% 0
23.09.27 307,000 0 24,299 0 0 0.00% 0
23.09.26 299,500 7,500 58,394 0 0 0.00% 0
23.09.25 298,500 1,000 12,035 0 0 0.00% 0
23.09.22 305,000 6,500 15,013 0 0 0.00% 0
23.09.21 306,000 1,000 22,791 0 0 0.00% 0
23.09.20 310,000 4,000 11,950 0 0 0.00% 0
23.09.19 311,000 1,000 16,797 0 0 0.00% 0
23.09.18 305,500 5,500 38,337 0 0 0.00% 0
23.09.15 297,000 8,500 59,215 0 0 0.00% 0
23.09.14 295,500 1,500 26,277 0 0 0.00% 0
23.09.13 297,000 1,500 23,034 0 0 0.00% 0
23.09.12 294,000 3,000 25,658 0 0 0.00% 0
23.09.11 297,500 3,500 26,731 0 0 0.00% 0
23.09.08 294,000 3,500 22,784 0 0 0.00% 0
23.09.07 297,500 3,500 44,508 0 0 0.00% 0
23.09.06 299,500 2,000 27,815 0 0 0.00% 0
23.09.05 303,000 3,500 16,324 0 0 0.00% 0
23.09.04 299,500 3,500 18,494 0 0 0.00% 0
23.09.01 299,000 500 29,265 0 0 0.00% 0
23.08.31 302,000 3,000 34,574 0 0 0.00% 0
23.08.30 303,000 1,000 22,425 0 0 0.00% 0
23.08.29 308,500 5,500 15,604 0 0 0.00% 0
23.08.28 304,000 4,500 25,165 0 0 0.00% 0
23.08.25 301,000 3,000 19,429 0 0 0.00% 0
23.08.24 305,000 4,000 15,806 0 0 0.00% 0
23.08.23 300,500 4,500 28,263 0 0 0.00% 0
23.08.22 304,000 3,500 20,155 0 0 0.00% 0
23.08.21 303,500 500 18,172 0 0 0.00% 0
23.08.18 307,500 4,000 30,239 0 0 0.00% 0
23.08.17 309,500 2,000 38,788 0 0 0.00% 0
23.08.16 314,000 4,500 36,093 0 0 0.00% 0
23.08.14 308,000 6,000 54,343 0 0 0.00% 0
23.08.11 310,000 2,000 17,256 0 0 0.00% 0
23.08.10 305,000 5,000 46,858 0 0 0.00% 0
23.08.09 310,500 5,500 42,862 0 0 0.00% 0
23.08.08 297,000 13,500 153,271 0 0 0.00% 0
23.08.07 294,500 2,500 47,160 0 0 0.00% 0
23.08.04 294,500 0 23,238 0 0 0.00% 0
23.08.03 295,000 500 44,008 0 0 0.00% 0
23.08.02 292,500 2,500 61,876 0 0 0.00% 0
23.08.01 280,000 12,500 70,228 0 0 0.00% 0
23.07.31 277,500 2,500 36,202 0 0 0.00% 0
23.07.28 281,000 3,500 34,403 0 0 0.00% 0
23.07.27 262,000 19,000 70,572 0 0 0.00% 0
23.07.26 270,000 10,000 48,866 0 0 0.00% 0
23.07.25 273,000 3,000 34,387 0 0 0.00% 0
23.07.24 282,000 9,000 52,042 0 0 0.00% 0
23.07.21 276,500 5,500 40,430 0 0 0.00% 0
23.07.20 278,000 1,500 24,445 0 0 0.00% 0
23.07.19 279,000 1,000 31,328 0 0 0.00% 0
23.07.18 278,500 500 25,401 0 0 0.00% 0
23.07.17 280,000 1,500 23,839 0 0 0.00% 0
23.07.14 277,000 3,000 32,661 0 0 0.00% 0
23.07.13 276,000 1,000 50,043 0 0 0.00% 0
23.07.12 271,000 5,000 39,739 0 0 0.00% 0
23.07.11 266,500 4,500 35,794 0 0 0.00% 0
23.07.10 264,000 2,500 26,300 0 0 0.00% 0
23.07.07 267,500 3,500 51,278 0 0 0.00% 0
23.07.06 271,500 4,000 49,462 0 0 0.00% 0
23.07.05 277,500 6,000 42,464 0 0 0.00% 0
23.07.04 280,000 2,500 32,987 0 0 0.00% 0
23.07.03 269,500 10,500 54,790 0 0 0.00% 0
23.06.30 268,500 1,000 36,908 0 0 0.00% 0
23.06.29 274,000 5,500 32,083 0 0 0.00% 0
23.06.28 274,000 0 39,747 0 0 0.00% 0
23.06.27 273,500 500 46,763 0 0 0.00% 0
23.06.26 273,500 0 35,517 0 0 0.00% 0
23.06.23 280,500 7,000 63,643 0 0 0.00% 0
23.06.22 276,500 4,000 77,681 0 0 0.00% 0
23.06.21 292,000 15,500 150,612 0 0 0.00% 0
23.06.20 303,500 11,500 127,061 0 0 0.00% 0
23.06.19 314,500 11,000 79,841 0 0 0.00% 0
23.06.16 314,000 500 39,169 0 0 0.00% 0
23.06.15 315,000 1,000 25,661 0 0 0.00% 0
23.06.14 318,500 3,500 46,093 0 0 0.00% 0
23.06.13 323,000 4,500 62,019 0 0 0.00% 0
23.06.12 321,500 1,500 32,752 0 0 0.00% 0
23.06.09 324,000 2,500 33,731 0 0 0.00% 0
23.06.08 324,000 0 50,667 0 0 0.00% 0
23.06.07 325,500 1,500 32,434 0 0 0.00% 0
23.06.05 320,500 5,000 39,838 0 0 0.00% 0
23.06.02 315,500 5,000 29,388 0 0 0.00% 0
23.06.01 310,000 5,500 25,539 0 0 0.00% 0
23.05.31 317,500 7,500 74,447 0 0 0.00% 0
23.05.30 317,500 0 23,430 0 0 0.00% 0
23.05.26 320,500 3,000 16,383 0 0 0.00% 0
23.05.25 326,000 5,500 24,992 0 0 0.00% 0
23.05.24 324,500 1,500 21,201 0 0 0.00% 0
23.05.23 328,500 4,000 32,121 0 0 0.00% 0
23.05.22 322,500 6,000 39,253 0 0 0.00% 0
23.05.19 320,500 2,000 29,150 0 0 0.00% 0
23.05.18 320,500 0 23,822 0 0 0.00% 0
23.05.17 319,500 1,000 36,787 0 0 0.00% 0
23.05.16 317,000 2,500 29,506 0 0 0.00% 0
23.05.15 318,000 1,000 28,848 0 0 0.00% 0
23.05.12 317,000 1,000 21,734 0 0 0.00% 0
23.05.11 321,500 4,500 40,464 0 0 0.00% 0
23.05.10 318,500 3,000 109,610 0 0 0.00% 0
23.05.09 322,500 4,000 70,756 0 0 0.00% 0
23.05.08 309,500 13,000 75,552 0 0 0.00% 0
23.05.04 313,000 3,500 18,222 0 0 0.00% 0
23.05.03 310,000 3,000 21,928 0 0 0.00% 0
23.05.02 309,500 500 21,883 0 0 0.00% 0
23.04.28 308,000 1,500 27,179 0 0 0.00% 0
23.04.27 315,000 7,000 35,444 0 0 0.00% 0
23.04.26 309,000 6,000 32,934 0 0 0.00% 0
23.04.25 314,000 5,000 34,268 0 0 0.00% 0
23.04.24 315,500 1,500 26,949 0 0 0.00% 0
23.04.21 319,500 4,000 37,105 0 0 0.00% 0
23.04.20 318,000 1,000 32,293 0 0 0.00% 0
23.04.19 320,000 2,000 29,440 0 0 0.00% 0
23.04.18 319,000 1,000 24,376 0 0 0.00% 0
23.04.17 321,500 2,500 34,340 0 0 0.00% 0
23.04.14 318,000 3,500 40,297 0 0 0.00% 0
23.04.13 318,000 0 35,440 0 0 0.00% 0
23.04.12 315,000 3,000 43,768 0 0 0.00% 0
23.04.11 312,500 2,500 33,426 0 0 0.00% 0
23.04.10 315,500 3,000 43,999 0 0 0.00% 0
23.04.07 319,000 3,500 28,533 0 0 0.00% 0
23.04.06 320,000 1,000 35,083 0 0 0.00% 0
23.04.05 322,500 2,500 22,239 0 0 0.00% 0
23.04.04 323,500 1,000 33,801 0 0 0.00% 0
23.04.03 326,000 2,500 27,445 0 0 0.00% 0
23.03.31 319,000 7,000 61,134 0 0 0.00% 0
23.03.30 322,000 3,000 28,269 0 0 0.00% 0
23.03.29 321,000 1,000 40,391 0 0 0.00% 0
23.03.28 314,500 6,500 33,633 0 0 0.00% 0
23.03.27 315,000 500 56,736 0 0 0.00% 0
23.03.24 315,000 0 31,110 0 0 0.00% 0
23.03.23 315,000 0 27,138 0 0 0.00% 0
23.03.22 314,500 500 30,349 0 0 0.00% 0
23.03.21 311,000 3,500 22,358 0 0 0.00% 0
23.03.20 311,000 0 21,292 0 0 0.00% 0
23.03.17 308,000 3,000 63,770 0 0 0.00% 0
23.03.16 309,000 1,000 34,191 0 0 0.00% 0
23.03.15 305,000 4,000 67,135 0 0 0.00% 0
23.03.14 309,500 4,500 83,251 0 0 0.00% 0
23.03.13 314,000 4,500 94,870 0 0 0.00% 0
23.03.10 320,000 6,000 45,943 0 0 0.00% 0
23.03.09 319,000 1,000 45,586 0 0 0.00% 0
23.03.08 325,500 6,500 44,342 0 0 0.00% 0
23.03.07 320,500 5,000 51,205 0 0 0.00% 0
23.03.06 322,500 2,000 46,775 0 0 0.00% 0
23.03.03 319,500 3,000 39,555 0 0 0.00% 0
23.03.02 321,000 1,500 54,416 0 0 0.00% 0
23.02.28 321,000 0 68,363 0 0 0.00% 0
23.02.27 327,500 6,500 67,467 0 0 0.00% 0
23.02.24 324,500 3,000 68,489 0 0 0.00% 0
23.02.23 319,000 5,500 57,217 0 0 0.00% 0
23.02.22 329,500 10,500 101,252 0 0 0.00% 0
23.02.21 331,000 1,500 39,996 0 0 0.00% 0
23.02.20 329,000 2,000 35,784 0 0 0.00% 0
23.02.17 329,000 0 43,202 0 0 0.00% 0
23.02.16 329,500 500 65,340 0 0 0.00% 0
23.02.15 334,500 5,000 68,791 0 0 0.00% 0
23.02.14 347,000 12,500 268,780 0 0 0.00% 0
23.02.13 345,500 1,500 53,651 0 0 0.00% 0
23.02.10 344,000 1,500 46,401 0 0 0.00% 0
23.02.09 346,500 2,500 40,308 0 0 0.00% 0
23.02.08 344,000 2,500 27,803 0 0 0.00% 0
23.02.06 348,500 1,500 39,976 0 0 0.00% 0
23.02.03 342,500 6,000 68,358 0 0 0.00% 0
23.02.02 344,000 1,500 52,123 0 0 0.00% 0
23.02.01 345,000 1,000 41,830 0 0 0.00% 0
23.01.31 345,500 500 46,712 0 0 0.00% 0
23.01.30 352,500 7,000 58,980 0 0 0.00% 0
23.01.27 343,000 9,000 88,019 0 0 0.00% 0
23.01.25 340,000 1,500 65,056 0 0 0.00% 0
23.01.20 340,000 5,000 82,894 0 0 0.00% 0
23.01.19 345,000 2,000 36,268 0 0 0.00% 0
23.01.18 343,000 2,500 36,216 0 0 0.00% 0
23.01.17 345,500 1,000 39,938 0 0 0.00% 0
23.01.16 346,500 3,500 47,567 0 0 0.00% 0
23.01.13 343,000 500 69,332 0 0 0.00% 0
23.01.12 342,500 0 48,550 0 0 0.00% 0
23.01.11 342,500 1,000 48,735 0 0 0.00% 0
23.01.10 341,500 2,000 68,885 0 0 0.00% 0
23.01.09 343,500 3,500 76,805 0 0 0.00% 0
23.01.06 340,000 2,000 74,250 0 0 0.00% 0
23.01.05 338,000 11,000 166,569 0 0 0.00% 0
23.01.04 349,000 20,000 139,501 0 0 0.00% 0
23.01.03 369,000 7,500 49,245 0 0 0.00% 0
23.01.02 376,500 4,000 18,755 0 0 0.00% 0
22.12.29 380,500 8,000 24,104 0 0 0.00% 0
22.12.28 388,500 4,500 31,626 0 0 0.00% 0
22.12.27 384,000 2,000 40,969 0 0 0.00% 0
22.12.26 386,000 4,500 18,517 0 0 0.00% 0
22.12.23 390,500 0 27,241 0 0 0.00% 0
22.12.22 390,500 500 35,429 0 0 0.00% 0
22.12.21 391,000 11,500 64,466 0 0 0.00% 0
22.12.20 379,500 5,000 33,493 0 0 0.00% 0
22.12.19 374,500 1,500 11,785 0 0 0.00% 0
22.12.16 376,000 2,000 45,772 0 0 0.00% 0
22.12.15 378,000 0 26,392 0 0 0.00% 0
22.12.14 378,000 4,000 23,660 0 0 0.00% 0
22.12.13 374,000 2,500 29,216 0 0 0.00% 0
22.12.12 376,500 2,000 21,997 0 0 0.00% 0
22.12.09 378,500 6,500 45,053 0 0 0.00% 0
22.12.08 372,000 500 43,117 0 0 0.00% 0
22.12.07 372,500 3,500 31,636 0 0 0.00% 0
22.12.06 376,000 1,000 25,095 0 0 0.00% 0
22.12.05 375,000 5,500 52,037 0 0 0.00% 0
22.12.02 380,500 9,500 45,023 0 0 0.00% 0
22.12.01 390,000 5,000 30,081 0 0 0.00% 0
22.11.30 395,000 5,500 60,786 0 0 0.00% 0
22.11.29 389,500 1,500 20,337 0 0 0.00% 0
22.11.28 388,000 4,500 27,177 0 0 0.00% 0
22.11.25 392,500 2,000 28,267 0 0 0.00% 0
22.11.24 390,500 1,000 34,491 0 0 0.00% 0
22.11.23 391,500 2,500 35,335 0 0 0.00% 0
22.11.22 394,000 7,000 26,962 0 0 0.00% 0
22.11.21 401,000 6,500 46,168 0 0 0.00% 0
22.11.18 394,500 2,500 39,167 0 0 0.00% 0
22.11.17 392,000 0 33,260 0 0 0.00% 0
22.11.16 392,000 4,500 77,786 0 0 0.00% 0
22.11.15 396,500 20,500 158,898 0 0 0.00% 0
22.11.14 417,000 1,500 49,273 0 0 0.00% 0
22.11.11 415,500 6,500 80,999 0 0 0.00% 0
22.11.10 422,000 4,500 51,764 0 0 0.00% 0
22.11.09 417,500 2,000 34,533 0 0 0.00% 0
22.11.08 415,500 2,000 40,167 0 0 0.00% 0
22.11.07 417,500 6,500 45,513 0 0 0.00% 0
22.11.04 424,000 3,000 25,051 0 0 0.00% 0
22.11.03 427,000 500 32,611 0 0 0.00% 0
22.11.02 427,500 7,500 39,805 0 0 0.00% 0
22.11.01 420,000 6,000 31,675 0 0 0.00% 0
22.10.31 414,000 500 38,844 0 0 0.00% 0
22.10.28 414,500 2,000 22,128 0 0 0.00% 0
22.10.27 416,500 3,000 38,236 0 0 0.00% 0
22.10.26 413,500 13,000 52,264 0 0 0.00% 0
22.10.25 400,500 2,500 16,313 0 0 0.00% 0
22.10.24 398,000 500 14,675 0 0 0.00% 0
22.10.21 398,500 5,000 11,325 0 0 0.00% 0
22.10.20 403,500 500 31,996 0 0 0.00% 0
22.10.19 403,000 1,000 17,357 0 0 0.00% 0
22.10.18 402,000 1,000 18,044 0 0 0.00% 0
22.10.17 401,000 3,500 28,055 0 0 0.00% 0
22.10.14 404,500 16,000 25,952 0 0 0.00% 0
22.10.13 388,500 9,500 25,684 0 0 0.00% 0
22.10.12 398,000 2,000 28,276 0 0 0.00% 0
22.10.11 400,000 2,000 20,343 0 0 0.00% 0
22.10.07 402,000 0 23,598 0 0 0.00% 0
22.10.06 402,000 0 13,009 0 0 0.00% 0
22.10.05 402,000 2,000 36,730 0 0 0.00% 0
22.10.04 404,000 7,000 27,511 0 0 0.00% 0
22.09.30 411,000 3,500 46,890 0 0 0.00% 0
22.09.29 407,500 1,000 42,641 0 0 0.00% 0
22.09.28 406,500 13,500 47,609 0 0 0.00% 0
22.09.27 420,000 14,500 68,889 0 0 0.00% 0
22.09.26 405,500 7,500 51,344 0 0 0.00% 0
22.09.23 413,000 4,500 37,527 0 0 0.00% 0
22.09.22 417,500 9,000 73,744 0 0 0.00% 0
22.09.21 408,500 4,000 60,814 0 0 0.00% 0
22.09.20 404,500 11,500 34,829 0 0 0.00% 0
22.09.19 393,000 7,500 32,955 0 0 0.00% 0
22.09.16 385,500 4,000 38,859 0 0 0.00% 0
22.09.15 389,500 0 17,541 0 0 0.00% 0
22.09.14 389,500 6,000 21,300 0 0 0.00% 0
22.09.13 395,500 5,500 18,269 0 0 0.00% 0
22.09.08 390,000 0 25,209 0 0 0.00% 0
22.09.07 390,000 8,000 30,584 0 0 0.00% 0
22.09.06 398,000 500 13,650 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 08:33 더보기 >