CJ제일제당 우

(097955)    I    코스피 음식료품 11.22 09:14
133,500 전일 134,000 고가 134,000 상한가 174,200 거래량
(주)
393
500 -0.37% 시가 134,000 저가 133,300 하한가 93,800 거래대금
(백만)
52
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 135,500 1,500 3,594 884 440,701 33.20% 886,732
24.11.20 131,400 4,100 5,511 -853 439,817 33.13% 887,616
24.11.19 127,000 4,400 8,106 435 440,670 33.20% 886,763
24.11.18 125,100 1,900 2,609 753 440,235 33.16% 887,198
24.11.15 123,300 1,800 3,102 -556 439,482 33.11% 887,951
24.11.14 124,300 700 4,095 461 440,038 33.15% 887,395
24.11.13 128,000 3,700 8,541 59 439,577 33.11% 887,856
24.11.12 129,300 1,300 5,254 -2,055 439,518 33.11% 887,915
24.11.11 132,100 2,800 6,558 1,362 441,573 33.27% 885,860
24.11.08 131,700 400 3,085 281 440,211 33.16% 887,222
24.11.07 132,200 500 1,988 439,930 439,930 33.14% 887,503
24.11.06 133,600 1,400 1,936 0 0 0.00% 0
24.11.05 133,300 300 727 0 0 0.00% 0
24.11.04 132,400 900 1,094 0 0 0.00% 0
24.11.01 132,200 200 935 0 0 0.00% 0
24.10.31 131,100 1,100 2,418 0 0 0.00% 0
24.10.30 133,000 1,900 2,203 0 0 0.00% 0
24.10.29 132,000 1,000 1,777 0 0 0.00% 0
24.10.28 132,600 600 1,563 0 0 0.00% 0
24.10.25 133,900 1,300 4,494 0 0 0.00% 0
24.10.24 136,000 2,100 2,609 0 0 0.00% 0
24.10.23 135,000 1,000 4,412 0 0 0.00% 0
24.10.22 135,500 500 2,311 0 0 0.00% 0
24.10.21 136,200 700 1,836 0 0 0.00% 0
24.10.18 134,800 1,400 2,063 0 0 0.00% 0
24.10.17 135,700 900 2,035 0 0 0.00% 0
24.10.16 136,700 1,000 1,166 0 0 0.00% 0
24.10.15 134,900 1,800 2,738 0 0 0.00% 0
24.10.14 133,900 1,000 2,266 0 0 0.00% 0
24.10.11 134,600 700 2,230 0 0 0.00% 0
24.10.10 133,000 1,600 6,878 0 0 0.00% 0
24.10.08 134,900 1,900 3,332 0 0 0.00% 0
24.10.07 134,600 300 3,815 0 0 0.00% 0
24.10.04 135,300 700 2,962 0 0 0.00% 0
24.10.02 138,100 2,800 7,856 0 0 0.00% 0
24.09.30 139,400 1,300 2,355 0 0 0.00% 0
24.09.27 138,900 500 1,741 0 0 0.00% 0
24.09.26 137,900 1,000 2,545 0 0 0.00% 0
24.09.25 139,200 1,300 3,370 0 0 0.00% 0
24.09.24 139,900 700 1,324 0 0 0.00% 0
24.09.23 137,000 2,900 6,744 0 0 0.00% 0
24.09.20 139,900 2,900 6,054 0 0 0.00% 0
24.09.19 138,900 1,000 3,950 0 0 0.00% 0
24.09.13 139,000 100 3,645 0 0 0.00% 0
24.09.12 138,900 100 982 0 0 0.00% 0
24.09.11 138,700 200 2,523 0 0 0.00% 0
24.09.10 136,900 1,800 1,499 0 0 0.00% 0
24.09.09 136,300 600 1,875 0 0 0.00% 0
24.09.06 137,000 700 2,874 0 0 0.00% 0
24.09.05 136,600 400 2,948 0 0 0.00% 0
24.09.04 138,200 1,600 2,657 0 0 0.00% 0
24.09.03 138,800 600 2,292 0 0 0.00% 0
24.09.02 139,400 600 4,331 0 0 0.00% 0
24.08.30 138,000 1,400 1,833 0 0 0.00% 0
24.08.29 141,400 3,400 7,659 0 0 0.00% 0
24.08.28 141,900 500 1,523 0 0 0.00% 0
24.08.27 140,500 1,400 1,803 0 0 0.00% 0
24.08.26 141,000 500 5,186 0 0 0.00% 0
24.08.23 145,000 4,000 8,827 0 0 0.00% 0
24.08.22 145,600 600 3,485 0 0 0.00% 0
24.08.21 146,000 400 2,996 0 0 0.00% 0
24.08.20 144,700 1,300 1,982 0 0 0.00% 0
24.08.19 147,900 3,200 4,904 0 0 0.00% 0
24.08.16 150,200 2,300 3,556 0 0 0.00% 0
24.08.14 149,500 700 1,825 0 0 0.00% 0
24.08.13 148,400 1,100 3,178 0 0 0.00% 0
24.08.12 148,500 100 1,269 0 0 0.00% 0
24.08.09 149,500 1,000 2,248 0 0 0.00% 0
24.08.08 149,100 400 1,863 0 0 0.00% 0
24.08.07 145,400 3,700 2,068 0 0 0.00% 0
24.08.06 141,100 4,300 4,978 0 0 0.00% 0
24.08.05 151,000 9,900 6,889 0 0 0.00% 0
24.08.02 152,700 1,700 3,997 0 0 0.00% 0
24.08.01 155,000 2,300 2,367 0 0 0.00% 0
24.07.31 153,100 1,900 2,474 0 0 0.00% 0
24.07.30 152,400 700 2,241 0 0 0.00% 0
24.07.29 151,300 1,100 2,994 0 0 0.00% 0
24.07.26 150,200 1,100 3,608 0 0 0.00% 0
24.07.25 151,700 1,500 3,552 0 0 0.00% 0
24.07.24 152,800 1,100 1,436 0 0 0.00% 0
24.07.23 147,200 5,600 3,468 0 0 0.00% 0
24.07.22 148,900 1,700 1,907 0 0 0.00% 0
24.07.19 152,000 3,100 1,516 0 0 0.00% 0
24.07.18 150,800 1,200 2,895 0 0 0.00% 0
24.07.17 150,100 700 1,381 0 0 0.00% 0
24.07.16 152,100 2,000 3,210 0 0 0.00% 0
24.07.15 150,000 2,100 3,061 0 0 0.00% 0
24.07.12 148,200 1,800 2,053 0 0 0.00% 0
24.07.11 147,500 700 1,867 0 0 0.00% 0
24.07.10 147,400 100 2,009 0 0 0.00% 0
24.07.09 147,400 0 2,027 0 0 0.00% 0
24.07.08 146,900 500 1,755 0 0 0.00% 0
24.07.05 146,500 400 3,456 0 0 0.00% 0
24.07.04 146,300 200 2,890 0 0 0.00% 0
24.07.03 149,600 3,300 4,587 0 0 0.00% 0
24.07.02 152,000 2,400 3,192 0 0 0.00% 0
24.07.01 154,200 2,200 3,472 0 0 0.00% 0
24.06.28 152,700 1,500 1,416 0 0 0.00% 0
24.06.27 157,900 5,200 3,272 0 0 0.00% 0
24.06.26 157,100 800 4,369 0 0 0.00% 0
24.06.25 155,800 1,300 6,075 0 0 0.00% 0
24.06.24 155,300 500 3,334 0 0 0.00% 0
24.06.21 157,800 2,500 2,820 0 0 0.00% 0
24.06.20 156,700 1,100 1,937 0 0 0.00% 0
24.06.19 161,200 4,500 7,142 0 0 0.00% 0
24.06.18 160,500 700 3,780 0 0 0.00% 0
24.06.17 159,900 600 7,455 0 0 0.00% 0
24.06.14 156,400 3,500 7,746 0 0 0.00% 0
24.06.13 156,800 400 4,553 0 0 0.00% 0
24.06.12 154,600 2,200 5,926 0 0 0.00% 0
24.06.11 156,000 1,400 4,476 0 0 0.00% 0
24.06.10 150,200 5,800 8,637 0 0 0.00% 0
24.06.07 148,400 1,800 1,545 0 0 0.00% 0
24.06.05 149,100 700 2,508 0 0 0.00% 0
24.06.04 152,500 3,400 2,818 0 0 0.00% 0
24.06.03 152,500 0 2,820 0 0 0.00% 0
24.05.31 151,600 900 1,723 0 0 0.00% 0
24.05.30 154,000 2,400 3,921 0 0 0.00% 0
24.05.29 157,200 3,200 3,654 0 0 0.00% 0
24.05.28 157,600 400 3,443 0 0 0.00% 0
24.05.27 155,100 2,500 7,876 0 0 0.00% 0
24.05.24 151,900 3,200 7,469 0 0 0.00% 0
24.05.23 152,800 900 1,889 0 0 0.00% 0
24.05.22 150,600 2,200 4,930 0 0 0.00% 0
24.05.21 151,600 1,000 2,296 0 0 0.00% 0
24.05.20 150,700 900 5,431 0 0 0.00% 0
24.05.17 149,000 1,700 7,061 0 0 0.00% 0
24.05.16 147,100 1,900 5,410 0 0 0.00% 0
24.05.14 149,500 2,400 6,269 0 0 0.00% 0
24.05.13 146,500 3,000 8,020 0 0 0.00% 0
24.05.10 146,100 400 1,183 0 0 0.00% 0
24.05.09 146,200 100 1,096 0 0 0.00% 0
24.05.08 146,000 200 1,119 0 0 0.00% 0
24.05.07 145,700 300 3,488 0 0 0.00% 0
24.05.03 146,800 1,100 1,498 0 0 0.00% 0
24.05.02 147,400 600 5,784 0 0 0.00% 0
24.04.30 144,600 2,800 9,867 0 0 0.00% 0
24.04.29 144,500 100 1,956 0 0 0.00% 0
24.04.26 143,300 1,200 1,578 0 0 0.00% 0
24.04.25 143,400 100 1,717 0 0 0.00% 0
24.04.24 144,200 800 2,472 0 0 0.00% 0
24.04.23 145,400 1,200 2,126 0 0 0.00% 0
24.04.22 143,000 2,400 8,408 0 0 0.00% 0
24.04.19 142,500 500 3,480 0 0 0.00% 0
24.04.18 140,100 2,400 1,801 0 0 0.00% 0
24.04.17 140,300 200 2,896 0 0 0.00% 0
24.04.16 141,200 900 7,242 0 0 0.00% 0
24.04.15 139,400 1,800 3,510 0 0 0.00% 0
24.04.12 139,500 100 2,182 0 0 0.00% 0
24.04.11 141,100 1,600 1,346 0 0 0.00% 0
24.04.09 141,300 200 2,404 0 0 0.00% 0
24.04.08 141,700 400 2,139 0 0 0.00% 0
24.04.05 143,100 1,400 2,343 0 0 0.00% 0
24.04.04 141,500 1,600 4,034 0 0 0.00% 0
24.04.03 139,000 2,500 5,412 0 0 0.00% 0
24.04.02 141,900 2,900 2,714 0 0 0.00% 0
24.04.01 138,000 3,900 4,296 0 0 0.00% 0
24.03.29 138,200 200 3,588 0 0 0.00% 0
24.03.28 139,600 1,400 1,626 0 0 0.00% 0
24.03.27 141,400 1,800 2,421 0 0 0.00% 0
24.03.26 140,800 600 2,907 0 0 0.00% 0
24.03.25 139,300 1,500 7,126 0 0 0.00% 0
24.03.22 137,300 2,000 2,809 0 0 0.00% 0
24.03.21 136,600 700 2,252 0 0 0.00% 0
24.03.20 135,700 900 1,583 0 0 0.00% 0
24.03.19 136,000 300 2,498 0 0 0.00% 0
24.03.18 133,900 2,100 3,641 0 0 0.00% 0
24.03.15 136,200 2,300 3,977 0 0 0.00% 0
24.03.14 137,300 1,100 2,304 0 0 0.00% 0
24.03.13 136,500 800 2,721 0 0 0.00% 0
24.03.12 136,800 300 2,077 0 0 0.00% 0
24.03.11 135,100 1,700 2,801 0 0 0.00% 0
24.03.08 133,000 2,100 2,604 0 0 0.00% 0
24.03.07 134,000 1,000 2,628 0 0 0.00% 0
24.03.06 132,700 1,300 1,023 0 0 0.00% 0
24.03.05 133,400 700 3,938 0 0 0.00% 0
24.03.04 135,300 1,900 6,614 0 0 0.00% 0
24.02.29 136,300 1,000 3,404 0 0 0.00% 0
24.02.28 137,000 700 1,303 0 0 0.00% 0
24.02.27 138,600 1,600 3,187 0 0 0.00% 0
24.02.26 141,200 2,600 2,985 0 0 0.00% 0
24.02.23 140,400 800 3,819 0 0 0.00% 0
24.02.22 142,200 1,800 1,727 0 0 0.00% 0
24.02.21 142,300 100 3,280 0 0 0.00% 0
24.02.20 142,800 500 4,420 0 0 0.00% 0
24.02.19 139,000 3,800 9,147 0 0 0.00% 0
24.02.16 137,000 2,000 4,110 0 0 0.00% 0
24.02.15 136,500 500 3,950 0 0 0.00% 0
24.02.14 135,100 1,400 6,217 0 0 0.00% 0
24.02.13 134,100 1,000 1,449 0 0 0.00% 0
24.02.08 135,000 900 1,630 0 0 0.00% 0
24.02.07 133,600 1,400 1,474 0 0 0.00% 0
24.02.06 134,700 1,100 1,352 0 0 0.00% 0
24.02.05 135,000 300 1,705 0 0 0.00% 0
24.02.02 134,200 800 1,617 0 0 0.00% 0
24.02.01 129,500 4,700 4,057 0 0 0.00% 0
24.01.31 129,900 400 636 0 0 0.00% 0
24.01.30 130,000 100 1,907 0 0 0.00% 0
24.01.29 129,000 1,000 2,754 0 0 0.00% 0
24.01.26 127,900 1,100 1,104 0 0 0.00% 0
24.01.25 128,200 300 939 0 0 0.00% 0
24.01.24 128,800 600 852 0 0 0.00% 0
24.01.23 129,000 200 849 0 0 0.00% 0
24.01.22 128,400 600 1,013 0 0 0.00% 0
24.01.19 128,200 200 943 0 0 0.00% 0
24.01.18 128,900 700 911 0 0 0.00% 0
24.01.17 130,000 1,100 3,127 0 0 0.00% 0
24.01.16 131,900 1,900 2,304 0 0 0.00% 0
24.01.15 131,600 300 975 0 0 0.00% 0
24.01.12 132,400 800 1,496 0 0 0.00% 0
24.01.11 132,700 300 1,453 0 0 0.00% 0
24.01.10 132,800 100 1,363 0 0 0.00% 0
24.01.09 132,600 200 918 0 0 0.00% 0
24.01.08 133,600 1,000 1,713 0 0 0.00% 0
24.01.05 133,100 500 1,231 0 0 0.00% 0
24.01.04 133,100 0 1,100 0 0 0.00% 0
24.01.03 134,600 1,500 1,735 0 0 0.00% 0
24.01.02 134,100 500 1,906 0 0 0.00% 0
23.12.28 133,800 300 1,313 0 0 0.00% 0
23.12.27 134,700 900 2,399 0 0 0.00% 0
23.12.26 134,900 200 5,576 0 0 0.00% 0
23.12.22 136,100 1,200 4,281 0 0 0.00% 0
23.12.21 136,100 0 3,725 0 0 0.00% 0
23.12.20 135,800 300 3,749 0 0 0.00% 0
23.12.19 136,400 600 1,183 0 0 0.00% 0
23.12.18 133,100 3,300 4,853 0 0 0.00% 0
23.12.15 136,100 3,000 4,814 0 0 0.00% 0
23.12.14 135,700 400 2,194 0 0 0.00% 0
23.12.13 135,500 200 2,322 0 0 0.00% 0
23.12.12 135,100 400 1,023 0 0 0.00% 0
23.12.11 134,500 600 1,209 0 0 0.00% 0
23.12.08 134,100 400 2,627 0 0 0.00% 0
23.12.07 134,800 700 3,147 0 0 0.00% 0
23.12.06 133,600 1,200 5,132 0 0 0.00% 0
23.12.05 133,000 600 2,900 0 0 0.00% 0
23.12.04 132,400 600 1,720 0 0 0.00% 0
23.12.01 133,200 800 2,884 0 0 0.00% 0
23.11.30 132,600 600 1,829 0 0 0.00% 0
23.11.29 134,100 1,500 4,485 0 0 0.00% 0
23.11.28 133,400 700 1,596 0 0 0.00% 0
23.11.27 133,400 0 1,021 0 0 0.00% 0
23.11.24 134,500 1,100 1,737 0 0 0.00% 0
23.11.23 135,100 600 2,678 0 0 0.00% 0
23.11.22 135,100 0 1,731 0 0 0.00% 0
23.11.21 132,500 2,600 4,110 0 0 0.00% 0
23.11.20 131,300 1,200 1,852 0 0 0.00% 0
23.11.17 132,200 900 2,017 0 0 0.00% 0
23.11.16 132,700 500 386 0 0 0.00% 0
23.11.15 133,000 300 1,685 0 0 0.00% 0
23.11.14 129,800 3,200 3,029 0 0 0.00% 0
23.11.13 129,600 200 1,599 0 0 0.00% 0
23.11.10 129,600 0 1,704 0 0 0.00% 0
23.11.09 129,600 0 1,762 0 0 0.00% 0
23.11.08 127,300 2,300 1,550 0 0 0.00% 0
23.11.07 128,200 900 1,573 0 0 0.00% 0
23.11.06 126,800 1,400 2,308 0 0 0.00% 0
23.11.03 125,800 1,000 530 0 0 0.00% 0
23.11.02 125,500 300 1,794 0 0 0.00% 0
23.11.01 124,000 1,500 1,888 0 0 0.00% 0
23.10.31 123,100 900 756 0 0 0.00% 0
23.10.30 123,200 100 1,151 0 0 0.00% 0
23.10.27 123,200 0 3,288 0 0 0.00% 0
23.10.26 124,300 1,100 4,355 0 0 0.00% 0
23.10.25 123,000 1,300 2,041 0 0 0.00% 0
23.10.24 123,600 600 2,698 0 0 0.00% 0
23.10.23 124,700 1,100 1,859 0 0 0.00% 0
23.10.20 126,900 2,200 3,720 0 0 0.00% 0
23.10.19 129,600 2,700 2,845 0 0 0.00% 0
23.10.18 129,500 100 560 0 0 0.00% 0
23.10.17 130,300 800 1,232 0 0 0.00% 0
23.10.16 130,100 200 985 0 0 0.00% 0
23.10.13 130,000 100 787 0 0 0.00% 0
23.10.12 129,900 100 708 0 0 0.00% 0
23.10.11 130,200 300 2,261 0 0 0.00% 0
23.10.10 130,400 200 1,919 0 0 0.00% 0
23.10.06 131,000 600 2,412 0 0 0.00% 0
23.10.05 131,700 700 1,035 0 0 0.00% 0
23.10.04 133,900 2,200 1,766 0 0 0.00% 0
23.09.27 132,100 1,800 1,090 0 0 0.00% 0
23.09.26 131,900 200 3,093 0 0 0.00% 0
23.09.25 133,200 1,300 1,919 0 0 0.00% 0
23.09.22 134,100 900 1,816 0 0 0.00% 0
23.09.21 135,500 1,400 960 0 0 0.00% 0
23.09.20 134,800 700 915 0 0 0.00% 0
23.09.19 136,100 1,300 1,001 0 0 0.00% 0
23.09.18 134,000 2,100 1,209 0 0 0.00% 0
23.09.15 132,900 1,100 3,471 0 0 0.00% 0
23.09.14 132,500 400 2,968 0 0 0.00% 0
23.09.13 132,600 100 1,274 0 0 0.00% 0
23.09.12 133,300 700 2,466 0 0 0.00% 0
23.09.11 135,400 2,100 2,008 0 0 0.00% 0
23.09.08 135,300 100 531 0 0 0.00% 0
23.09.07 135,800 500 924 0 0 0.00% 0
23.09.06 136,400 600 1,642 0 0 0.00% 0
23.09.05 136,700 300 1,262 0 0 0.00% 0
23.09.04 136,700 0 627 0 0 0.00% 0
23.09.01 136,000 700 1,167 0 0 0.00% 0
23.08.31 136,800 800 1,361 0 0 0.00% 0
23.08.30 137,800 1,000 1,632 0 0 0.00% 0
23.08.29 138,000 200 553 0 0 0.00% 0
23.08.28 137,300 700 756 0 0 0.00% 0
23.08.25 137,000 300 1,181 0 0 0.00% 0
23.08.24 136,500 500 947 0 0 0.00% 0
23.08.23 136,500 0 995 0 0 0.00% 0
23.08.22 136,100 400 1,368 0 0 0.00% 0
23.08.21 135,500 600 907 0 0 0.00% 0
23.08.18 136,900 1,400 1,084 0 0 0.00% 0
23.08.17 135,800 1,100 966 0 0 0.00% 0
23.08.16 138,500 2,700 1,362 0 0 0.00% 0
23.08.14 136,500 2,000 1,457 0 0 0.00% 0
23.08.11 137,500 1,000 1,393 0 0 0.00% 0
23.08.10 136,700 800 3,055 0 0 0.00% 0
23.08.09 136,600 100 1,025 0 0 0.00% 0
23.08.08 134,000 2,600 3,689 0 0 0.00% 0
23.08.07 133,600 400 1,303 0 0 0.00% 0
23.08.04 133,100 500 1,223 0 0 0.00% 0
23.08.03 133,600 500 818 0 0 0.00% 0
23.08.02 134,200 600 807 0 0 0.00% 0
23.08.01 131,000 3,200 2,160 0 0 0.00% 0
23.07.31 129,700 1,300 1,173 0 0 0.00% 0
23.07.28 130,900 1,200 2,076 0 0 0.00% 0
23.07.27 125,800 5,100 3,556 0 0 0.00% 0
23.07.26 128,500 4,700 5,101 0 0 0.00% 0
23.07.25 130,800 2,300 3,562 0 0 0.00% 0
23.07.24 130,200 600 4,783 0 0 0.00% 0
23.07.21 129,500 700 1,202 0 0 0.00% 0
23.07.20 129,300 200 1,609 0 0 0.00% 0
23.07.19 130,000 700 1,650 0 0 0.00% 0
23.07.18 130,100 100 2,015 0 0 0.00% 0
23.07.17 132,200 2,100 3,989 0 0 0.00% 0
23.07.14 131,900 300 2,537 0 0 0.00% 0
23.07.13 131,300 600 1,854 0 0 0.00% 0
23.07.12 130,400 900 1,533 0 0 0.00% 0
23.07.11 129,000 1,400 1,394 0 0 0.00% 0
23.07.10 128,100 900 1,310 0 0 0.00% 0
23.07.07 130,200 2,100 3,710 0 0 0.00% 0
23.07.06 133,100 2,900 4,461 0 0 0.00% 0
23.07.05 135,800 2,700 4,167 0 0 0.00% 0
23.07.04 137,500 1,700 2,168 0 0 0.00% 0
23.07.03 135,600 1,900 5,698 0 0 0.00% 0
23.06.30 136,000 400 1,749 0 0 0.00% 0
23.06.29 136,800 800 2,435 0 0 0.00% 0
23.06.28 137,000 200 2,592 0 0 0.00% 0
23.06.27 137,100 100 3,346 0 0 0.00% 0
23.06.26 139,500 2,400 6,011 0 0 0.00% 0
23.06.23 140,900 1,400 6,347 0 0 0.00% 0
23.06.22 140,100 800 3,608 0 0 0.00% 0
23.06.21 145,300 5,200 10,682 0 0 0.00% 0
23.06.20 147,500 2,200 5,165 0 0 0.00% 0
23.06.19 149,000 1,500 2,473 0 0 0.00% 0
23.06.16 148,600 400 2,014 0 0 0.00% 0
23.06.15 147,900 700 1,274 0 0 0.00% 0
23.06.14 148,700 800 2,637 0 0 0.00% 0
23.06.13 150,000 1,300 2,743 0 0 0.00% 0
23.06.12 151,100 1,100 1,359 0 0 0.00% 0
23.06.09 150,000 1,100 2,799 0 0 0.00% 0
23.06.08 150,000 0 1,015 0 0 0.00% 0
23.06.07 150,500 500 1,892 0 0 0.00% 0
23.06.05 150,000 500 1,634 0 0 0.00% 0
23.06.02 148,400 1,600 2,051 0 0 0.00% 0
23.06.01 148,200 200 1,077 0 0 0.00% 0
23.05.31 147,900 300 1,472 0 0 0.00% 0
23.05.30 149,700 1,800 5,398 0 0 0.00% 0
23.05.26 150,900 1,200 1,719 0 0 0.00% 0
23.05.25 152,200 1,300 2,482 0 0 0.00% 0
23.05.24 152,400 200 957 0 0 0.00% 0
23.05.23 153,000 600 1,365 0 0 0.00% 0
23.05.22 152,600 400 1,301 0 0 0.00% 0
23.05.19 150,400 2,200 3,189 0 0 0.00% 0
23.05.18 150,200 200 1,266 0 0 0.00% 0
23.05.17 150,100 100 845 0 0 0.00% 0
23.05.16 150,100 0 2,068 0 0 0.00% 0
23.05.15 149,800 300 1,255 0 0 0.00% 0
23.05.12 150,300 500 1,258 0 0 0.00% 0
23.05.11 150,800 500 2,218 0 0 0.00% 0
23.05.10 150,300 500 3,679 0 0 0.00% 0
23.05.09 152,400 2,100 2,645 0 0 0.00% 0
23.05.08 147,900 4,500 7,836 0 0 0.00% 0
23.05.04 146,900 1,000 2,206 0 0 0.00% 0
23.05.03 146,800 100 3,796 0 0 0.00% 0
23.05.02 146,300 500 3,878 0 0 0.00% 0
23.04.28 146,000 300 4,351 0 0 0.00% 0
23.04.27 147,400 1,400 4,328 0 0 0.00% 0
23.04.26 146,500 900 4,410 0 0 0.00% 0
23.04.25 147,100 600 5,253 0 0 0.00% 0
23.04.24 148,300 1,200 4,457 0 0 0.00% 0
23.04.21 148,000 300 2,986 0 0 0.00% 0
23.04.20 147,600 700 3,899 0 0 0.00% 0
23.04.19 146,900 700 5,184 0 0 0.00% 0
23.04.18 146,400 500 4,616 0 0 0.00% 0
23.04.17 146,200 200 8,138 0 0 0.00% 0
23.04.14 147,200 1,500 25,931 0 0 0.00% 0
23.04.13 146,900 300 3,247 0 0 0.00% 0
23.04.12 147,300 400 4,713 0 0 0.00% 0
23.04.11 146,600 700 5,272 0 0 0.00% 0
23.04.10 149,900 3,300 10,117 0 0 0.00% 0
23.04.07 151,200 1,300 5,362 0 0 0.00% 0
23.04.06 152,900 1,700 4,055 0 0 0.00% 0
23.04.05 156,100 3,200 3,848 0 0 0.00% 0
23.04.04 156,000 100 757 0 0 0.00% 0
23.04.03 155,500 500 1,196 0 0 0.00% 0
23.03.31 152,000 3,500 2,995 0 0 0.00% 0
23.03.30 152,400 400 1,061 0 0 0.00% 0
23.03.29 152,600 200 1,496 0 0 0.00% 0
23.03.28 150,500 2,100 1,163 0 0 0.00% 0
23.03.27 149,700 800 1,854 0 0 0.00% 0
23.03.24 149,500 200 1,619 0 0 0.00% 0
23.03.23 150,400 900 1,564 0 0 0.00% 0
23.03.22 150,100 300 1,897 0 0 0.00% 0
23.03.21 149,900 200 995 0 0 0.00% 0
23.03.20 150,100 200 1,421 0 0 0.00% 0
23.03.17 150,400 300 2,122 0 0 0.00% 0
23.03.16 150,200 200 1,525 0 0 0.00% 0
23.03.15 150,300 100 3,316 0 0 0.00% 0
23.03.14 153,000 2,700 3,465 0 0 0.00% 0
23.03.13 156,200 3,200 5,077 0 0 0.00% 0
23.03.10 157,600 1,400 1,988 0 0 0.00% 0
23.03.09 157,900 300 1,644 0 0 0.00% 0
23.03.08 159,100 1,200 1,438 0 0 0.00% 0
23.03.07 158,700 400 1,701 0 0 0.00% 0
23.03.06 158,700 0 1,500 0 0 0.00% 0
23.03.03 159,000 300 925 0 0 0.00% 0
23.03.02 159,400 400 1,433 0 0 0.00% 0
23.02.28 156,800 2,600 2,220 0 0 0.00% 0
23.02.27 157,600 800 3,329 0 0 0.00% 0
23.02.24 158,600 1,000 3,015 0 0 0.00% 0
23.02.23 157,800 800 2,027 0 0 0.00% 0
23.02.22 161,000 3,200 9,837 0 0 0.00% 0
23.02.21 161,100 100 1,383 0 0 0.00% 0
23.02.20 161,000 100 2,381 0 0 0.00% 0
23.02.17 161,300 300 3,701 0 0 0.00% 0
23.02.16 161,600 300 2,450 0 0 0.00% 0
23.02.15 162,300 700 4,276 0 0 0.00% 0
23.02.14 165,100 2,800 5,478 0 0 0.00% 0
23.02.13 164,900 200 1,716 0 0 0.00% 0
23.02.10 164,500 400 1,784 0 0 0.00% 0
23.02.09 165,000 500 2,324 0 0 0.00% 0
23.02.08 164,400 600 1,178 0 0 0.00% 0
23.02.06 165,800 600 1,399 0 0 0.00% 0
23.02.03 165,100 700 1,329 0 0 0.00% 0
23.02.02 165,000 100 1,360 0 0 0.00% 0
23.02.01 164,300 700 902 0 0 0.00% 0
23.01.31 164,300 0 1,257 0 0 0.00% 0
23.01.30 165,600 1,300 3,625 0 0 0.00% 0
23.01.27 164,300 1,100 1,960 0 0 0.00% 0
23.01.25 164,500 600 4,008 0 0 0.00% 0
23.01.20 164,500 0 2,116 0 0 0.00% 0
23.01.19 164,500 0 1,584 0 0 0.00% 0
23.01.18 164,500 500 1,190 0 0 0.00% 0
23.01.17 164,000 3,000 3,843 0 0 0.00% 0
23.01.16 167,000 500 903 0 0 0.00% 0
23.01.13 167,500 0 776 0 0 0.00% 0
23.01.12 167,500 500 664 0 0 0.00% 0
23.01.11 167,000 0 752 0 0 0.00% 0
23.01.10 167,000 500 1,698 0 0 0.00% 0
23.01.09 167,500 2,000 889 0 0 0.00% 0
23.01.06 165,500 3,500 1,786 0 0 0.00% 0
23.01.05 162,000 4,000 7,563 0 0 0.00% 0
23.01.04 166,000 500 2,604 0 0 0.00% 0
23.01.03 166,500 2,000 1,724 0 0 0.00% 0
23.01.02 168,500 0 1,129 0 0 0.00% 0
22.12.29 168,500 0 1,582 0 0 0.00% 0
22.12.28 168,500 1,000 2,533 0 0 0.00% 0
22.12.27 169,500 500 4,613 0 0 0.00% 0
22.12.26 170,000 500 3,233 0 0 0.00% 0
22.12.23 169,500 3,000 5,434 0 0 0.00% 0
22.12.22 172,500 0 2,332 0 0 0.00% 0
22.12.21 172,500 2,000 3,417 0 0 0.00% 0
22.12.20 170,500 500 885 0 0 0.00% 0
22.12.19 170,000 1,000 1,230 0 0 0.00% 0
22.12.16 171,000 1,000 2,746 0 0 0.00% 0
22.12.15 170,000 500 1,284 0 0 0.00% 0
22.12.14 170,500 500 1,179 0 0 0.00% 0
22.12.13 170,000 0 1,232 0 0 0.00% 0
22.12.12 170,000 1,000 1,346 0 0 0.00% 0
22.12.09 169,000 500 1,780 0 0 0.00% 0
22.12.08 168,500 500 413 0 0 0.00% 0
22.12.07 168,000 0 594 0 0 0.00% 0
22.12.06 168,000 500 975 0 0 0.00% 0
22.12.05 167,500 1,500 3,179 0 0 0.00% 0
22.12.02 169,000 1,500 1,175 0 0 0.00% 0
22.12.01 170,500 500 1,677 0 0 0.00% 0
22.11.30 171,000 2,000 1,539 0 0 0.00% 0
22.11.29 169,000 1,500 698 0 0 0.00% 0
22.11.28 167,500 500 1,529 0 0 0.00% 0
22.11.25 167,000 0 1,340 0 0 0.00% 0
22.11.24 167,000 0 3,462 0 0 0.00% 0
22.11.23 167,000 2,000 1,941 0 0 0.00% 0
22.11.22 169,000 1,500 852 0 0 0.00% 0
22.11.21 170,500 1,000 802 0 0 0.00% 0
22.11.18 169,500 0 988 0 0 0.00% 0
22.11.17 169,500 500 606 0 0 0.00% 0
22.11.16 169,000 1,500 3,723 0 0 0.00% 0
22.11.15 170,500 3,500 3,711 0 0 0.00% 0
22.11.14 174,000 500 1,072 0 0 0.00% 0
22.11.11 173,500 500 2,014 0 0 0.00% 0
22.11.10 173,000 0 1,264 0 0 0.00% 0
22.11.09 173,000 1,500 1,229 0 0 0.00% 0
22.11.08 171,500 1,000 1,155 0 0 0.00% 0
22.11.07 172,500 1,500 1,314 0 0 0.00% 0
22.11.04 171,000 1,000 787 0 0 0.00% 0
22.11.03 170,000 0 1,573 0 0 0.00% 0
22.11.02 170,000 1,500 1,225 0 0 0.00% 0
22.11.01 168,500 3,000 698 0 0 0.00% 0
22.10.31 165,500 500 1,773 0 0 0.00% 0
22.10.28 165,000 2,000 2,090 0 0 0.00% 0
22.10.27 167,000 0 2,040 0 0 0.00% 0
22.10.26 167,000 2,000 1,836 0 0 0.00% 0
22.10.25 165,000 500 537 0 0 0.00% 0
22.10.24 164,500 1,000 1,509 0 0 0.00% 0
22.10.21 165,500 1,500 453 0 0 0.00% 0
22.10.20 167,000 1,500 1,061 0 0 0.00% 0
22.10.19 168,500 0 748 0 0 0.00% 0
22.10.18 168,500 500 757 0 0 0.00% 0
22.10.17 168,000 1,000 908 0 0 0.00% 0
22.10.14 167,000 4,000 825 0 0 0.00% 0
22.10.13 163,000 3,500 961 0 0 0.00% 0
22.10.12 166,500 500 1,447 0 0 0.00% 0
22.10.11 166,000 1,000 3,035 0 0 0.00% 0
22.10.07 167,000 2,500 2,106 0 0 0.00% 0
22.10.06 169,500 1,500 1,040 0 0 0.00% 0
22.10.05 168,000 500 2,725 0 0 0.00% 0
22.10.04 168,500 0 1,122 0 0 0.00% 0
22.09.30 168,500 500 4,938 0 0 0.00% 0
22.09.29 168,000 5,000 3,243 0 0 0.00% 0
22.09.28 173,000 1,000 4,495 0 0 0.00% 0
22.09.27 174,000 2,000 5,477 0 0 0.00% 0
22.09.26 172,000 4,000 4,326 0 0 0.00% 0
22.09.23 176,000 0 2,345 0 0 0.00% 0
22.09.22 176,000 500 2,812 0 0 0.00% 0
22.09.21 175,500 1,500 2,956 0 0 0.00% 0
22.09.20 174,000 1,500 1,633 0 0 0.00% 0
22.09.19 172,500 0 1,862 0 0 0.00% 0
22.09.16 172,500 2,000 2,536 0 0 0.00% 0
22.09.15 170,500 1,000 1,033 0 0 0.00% 0
22.09.14 169,500 500 1,254 0 0 0.00% 0
22.09.13 169,000 3,500 1,449 0 0 0.00% 0
22.09.08 165,500 2,000 643 0 0 0.00% 0
22.09.07 163,500 1,000 1,037 0 0 0.00% 0
22.09.06 164,500 0 868 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:35 더보기 >