SNT에너지

(100840)    I    코스피 기계 11.08 15:33
14,520 전일 14,850 고가 15,500 상한가 19,300 거래량
(주)
353,317
330 -2.22% 시가 15,270 저가 14,340 하한가 10,400 거래대금
(백만)
5,216
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 14,850 330 353,317 53,824 322,769 1.56% 20,358,014
24.11.07 14,200 650 470,383 184,650 268,945 1.30% 20,411,838
24.11.06 13,210 990 534,138 14,524 84,295 0.41% 20,596,488
24.11.05 12,920 290 47,107 18,348 69,771 0.34% 20,611,012
24.11.04 12,760 160 83,746 -17,393 51,423 0.25% 20,629,360
24.11.01 13,120 360 61,226 -23,920 68,816 0.33% 20,611,967
24.10.31 13,130 10 111,791 -18,705 92,736 0.45% 20,588,047
24.10.30 13,490 360 79,730 66,027 111,441 0.54% 20,569,342
24.10.29 12,800 690 219,083 18,296 45,414 0.22% 20,635,369
24.10.28 12,710 90 88,318 27,118 27,118 0.13% 20,653,665
24.10.25 12,790 80 83,684 0 0 0.00% 0
24.10.24 13,380 590 191,383 0 0 0.00% 0
24.10.23 13,270 110 75,267 0 0 0.00% 0
24.10.22 13,310 40 65,536 0 0 0.00% 0
24.10.21 13,180 130 79,182 0 0 0.00% 0
24.10.18 13,390 210 66,601 0 0 0.00% 0
24.10.17 13,520 130 222,171 0 0 0.00% 0
24.10.16 12,710 810 179,462 0 0 0.00% 0
24.10.15 12,710 0 105,730 0 0 0.00% 0
24.10.14 12,410 300 73,200 0 0 0.00% 0
24.10.11 12,350 60 112,551 0 0 0.00% 0
24.10.10 12,500 150 56,132 0 0 0.00% 0
24.10.08 12,740 240 54,180 0 0 0.00% 0
24.10.07 12,740 0 30,124 0 0 0.00% 0
24.10.04 12,250 490 46,310 0 0 0.00% 0
24.10.02 12,770 520 103,324 0 0 0.00% 0
24.09.30 12,960 190 36,994 0 0 0.00% 0
24.09.27 13,290 330 78,515 0 0 0.00% 0
24.09.26 13,350 60 73,004 0 0 0.00% 0
24.09.25 13,520 170 125,454 0 0 0.00% 0
24.09.24 13,050 470 270,521 0 0 0.00% 0
24.09.23 12,520 530 119,899 0 0 0.00% 0
24.09.20 12,520 0 113,013 0 0 0.00% 0
24.09.19 12,510 10 80,077 0 0 0.00% 0
24.09.13 12,480 30 46,774 0 0 0.00% 0
24.09.12 11,990 490 61,214 0 0 0.00% 0
24.09.11 11,970 20 55,339 0 0 0.00% 0
24.09.10 12,440 470 157,507 0 0 0.00% 0
24.09.09 12,750 310 86,070 0 0 0.00% 0
24.09.06 13,330 580 123,865 0 0 0.00% 0
24.09.05 13,290 40 235,441 0 0 0.00% 0
24.09.04 13,670 380 159,571 0 0 0.00% 0
24.09.03 13,160 510 244,597 0 0 0.00% 0
24.09.02 12,660 500 144,721 0 0 0.00% 0
24.08.30 12,780 120 88,041 0 0 0.00% 0
24.08.29 12,810 30 81,653 0 0 0.00% 0
24.08.28 12,800 10 128,911 0 0 0.00% 0
24.08.27 12,840 40 96,904 0 0 0.00% 0
24.08.26 13,050 210 109,916 0 0 0.00% 0
24.08.23 12,830 220 273,633 0 0 0.00% 0
24.08.22 12,570 260 219,747 0 0 0.00% 0
24.08.21 12,420 150 135,433 0 0 0.00% 0
24.08.20 12,160 260 71,974 0 0 0.00% 0
24.08.19 12,680 520 115,730 0 0 0.00% 0
24.08.16 11,920 760 276,367 0 0 0.00% 0
24.08.14 11,860 60 102,720 0 0 0.00% 0
24.08.13 12,100 240 82,811 0 0 0.00% 0
24.08.12 12,020 80 105,192 0 0 0.00% 0
24.08.09 12,300 280 137,902 0 0 0.00% 0
24.08.08 12,370 70 135,762 0 0 0.00% 0
24.08.07 11,270 1,100 214,000 0 0 0.00% 0
24.08.06 10,800 470 214,613 0 0 0.00% 0
24.08.05 12,610 1,810 445,748 0 0 0.00% 0
24.08.02 13,410 800 191,936 0 0 0.00% 0
24.08.01 13,750 340 225,480 0 0 0.00% 0
24.07.31 13,540 210 238,197 0 0 0.00% 0
24.07.30 13,110 430 390,015 0 0 0.00% 0
24.07.29 12,270 840 757,673 0 0 0.00% 0
24.07.26 12,200 70 836,779 0 0 0.00% 0
24.07.25 11,980 220 210,745 0 0 0.00% 0
24.07.24 11,700 280 153,856 0 0 0.00% 0
24.07.23 11,780 80 140,820 0 0 0.00% 0
24.07.22 11,740 40 195,153 0 0 0.00% 0
24.07.19 12,030 290 342,945 0 0 0.00% 0
24.07.18 13,180 1,150 3,231,054 0 0 0.00% 0
24.07.17 13,050 130 374,064 0 0 0.00% 0
24.07.16 13,720 670 621,539 0 0 0.00% 0
24.07.15 14,060 340 523,791 0 0 0.00% 0
24.07.12 13,900 160 793,960 0 0 0.00% 0
24.07.11 14,280 380 1,919,235 0 0 0.00% 0
24.07.10 15,490 1,210 2,140,269 0 0 0.00% 0
24.07.09 12,470 3,020 6,318,468 0 0 0.00% 0
24.07.08 12,320 150 276,550 0 0 0.00% 0
24.07.05 12,000 320 447,606 0 0 0.00% 0
24.07.04 11,480 520 423,252 0 0 0.00% 0
24.07.03 11,670 190 169,560 0 0 0.00% 0
24.07.02 11,580 90 226,314 0 0 0.00% 0
24.07.01 11,520 60 137,002 0 0 0.00% 0
24.06.28 11,470 50 201,575 0 0 0.00% 0
24.06.27 11,480 10 162,955 0 0 0.00% 0
24.06.26 11,970 490 401,418 0 0 0.00% 0
24.06.25 12,000 30 425,246 0 0 0.00% 0
24.06.24 11,950 50 2,008,026 0 0 0.00% 0
24.06.21 11,230 720 670,330 0 0 0.00% 0
24.06.20 11,290 60 289,135 0 0 0.00% 0
24.06.19 10,920 370 333,064 0 0 0.00% 0
24.06.18 10,910 10 187,337 0 0 0.00% 0
24.06.17 11,000 90 144,631 0 0 0.00% 0
24.06.14 11,430 430 310,681 0 0 0.00% 0
24.06.13 11,300 130 405,334 0 0 0.00% 0
24.06.12 10,970 330 327,260 0 0 0.00% 0
24.06.11 10,860 110 318,511 0 0 0.00% 0
24.06.10 10,320 540 317,510 0 0 0.00% 0
24.06.07 10,720 400 441,505 0 0 0.00% 0
24.06.05 11,230 510 877,440 0 0 0.00% 0
24.06.04 10,050 1,180 7,736,301 0 0 0.00% 0
24.06.03 9,630 420 1,340,689 0 0 0.00% 0
24.05.31 9,650 20 139,957 0 0 0.00% 0
24.05.30 9,810 160 206,888 0 0 0.00% 0
24.05.29 10,300 490 388,008 0 0 0.00% 0
24.05.28 10,540 240 335,769 0 0 0.00% 0
24.05.27 10,280 260 414,183 0 0 0.00% 0
24.05.24 10,750 470 378,125 0 0 0.00% 0
24.05.23 10,670 80 212,806 0 0 0.00% 0
24.05.22 10,650 20 447,010 0 0 0.00% 0
24.05.21 10,630 20 397,097 0 0 0.00% 0
24.05.20 11,210 580 659,873 0 0 0.00% 0
24.05.17 11,740 530 740,887 0 0 0.00% 0
24.05.16 12,200 460 392,637 0 0 0.00% 0
24.05.14 13,010 810 1,600,916 0 0 0.00% 0
24.05.13 11,250 1,760 3,129,458 0 0 0.00% 0
24.05.10 11,420 170 112,170 0 0 0.00% 0
24.05.09 11,920 500 178,969 0 0 0.00% 0
24.05.08 12,260 340 279,688 0 0 0.00% 0
24.05.07 10,370 1,890 2,216,058 0 0 0.00% 0
24.05.03 10,420 50 39,436 0 0 0.00% 0
24.05.02 10,780 360 46,889 0 0 0.00% 0
24.04.30 10,710 70 50,751 0 0 0.00% 0
24.04.29 10,910 200 74,676 0 0 0.00% 0
24.04.26 10,050 860 369,289 0 0 0.00% 0
24.04.25 10,180 130 42,075 0 0 0.00% 0
24.04.24 10,180 0 142,774 0 0 0.00% 0
24.04.23 10,150 30 737,388 0 0 0.00% 0
24.04.22 10,600 450 111,013 0 0 0.00% 0
24.04.19 11,040 440 99,749 0 0 0.00% 0
24.04.18 10,850 190 118,467 0 0 0.00% 0
24.04.17 11,470 620 208,651 0 0 0.00% 0
24.04.16 33,200 580 816,846 0 0 0.00% 0
24.04.15 33,450 250 266,155 0 0 0.00% 0
24.04.12 33,000 450 116,022 0 0 0.00% 0
24.04.11 33,150 150 98,992 0 0 0.00% 0
24.04.09 33,550 400 205,594 0 0 0.00% 0
24.04.08 31,950 1,600 256,908 0 0 0.00% 0
24.04.05 33,350 1,400 209,967 0 0 0.00% 0
24.04.04 29,850 3,500 695,703 0 0 0.00% 0
24.04.03 29,650 200 154,158 0 0 0.00% 0
24.04.02 29,200 450 369,288 0 0 0.00% 0
24.04.01 30,550 1,350 439,602 0 0 0.00% 0
24.03.29 24,950 5,600 1,956,933 0 0 0.00% 0
24.03.28 23,900 1,050 71,771 0 0 0.00% 0
24.03.27 23,700 200 27,973 0 0 0.00% 0
24.03.26 24,700 1,000 49,031 0 0 0.00% 0
24.03.25 24,650 50 78,712 0 0 0.00% 0
24.03.22 23,850 800 129,167 0 0 0.00% 0
24.03.21 23,300 550 33,118 0 0 0.00% 0
24.03.20 23,650 350 20,389 0 0 0.00% 0
24.03.19 23,700 50 26,646 0 0 0.00% 0
24.03.18 23,600 100 32,893 0 0 0.00% 0
24.03.15 24,250 650 66,382 0 0 0.00% 0
24.03.14 22,400 1,850 148,490 0 0 0.00% 0
24.03.13 21,900 500 48,343 0 0 0.00% 0
24.03.12 22,200 300 32,038 0 0 0.00% 0
24.03.11 21,700 500 18,099 0 0 0.00% 0
24.03.08 21,550 150 21,437 0 0 0.00% 0
24.03.07 22,500 950 45,172 0 0 0.00% 0
24.03.06 22,800 300 20,031 0 0 0.00% 0
24.03.05 22,550 250 23,810 0 0 0.00% 0
24.03.04 22,700 150 15,881 0 0 0.00% 0
24.02.29 22,800 100 10,269 0 0 0.00% 0
24.02.28 22,700 100 10,669 0 0 0.00% 0
24.02.27 23,200 500 15,622 0 0 0.00% 0
24.02.26 23,650 450 25,488 0 0 0.00% 0
24.02.23 23,500 150 55,192 0 0 0.00% 0
24.02.22 22,900 600 24,035 0 0 0.00% 0
24.02.21 23,050 150 14,962 0 0 0.00% 0
24.02.20 23,100 50 16,636 0 0 0.00% 0
24.02.19 22,950 150 47,116 0 0 0.00% 0
24.02.16 22,500 450 22,765 0 0 0.00% 0
24.02.15 22,900 400 22,697 0 0 0.00% 0
24.02.14 23,000 100 31,250 0 0 0.00% 0
24.02.13 22,700 300 38,342 0 0 0.00% 0
24.02.08 22,850 150 26,595 0 0 0.00% 0
24.02.07 22,100 750 69,658 0 0 0.00% 0
24.02.06 22,450 350 54,073 0 0 0.00% 0
24.02.05 23,200 750 65,655 0 0 0.00% 0
24.02.02 23,150 50 127,586 0 0 0.00% 0
24.02.01 22,100 1,050 638,401 0 0 0.00% 0
24.01.31 20,450 1,650 185,991 0 0 0.00% 0
24.01.30 20,350 100 14,856 0 0 0.00% 0
24.01.29 20,150 200 25,027 0 0 0.00% 0
24.01.26 20,100 50 32,569 0 0 0.00% 0
24.01.25 20,150 50 39,102 0 0 0.00% 0
24.01.24 20,600 450 46,724 0 0 0.00% 0
24.01.23 20,550 50 29,583 0 0 0.00% 0
24.01.22 20,950 400 36,142 0 0 0.00% 0
24.01.19 21,150 200 23,475 0 0 0.00% 0
24.01.18 21,150 0 19,244 0 0 0.00% 0
24.01.17 22,000 850 46,667 0 0 0.00% 0
24.01.16 22,450 450 49,747 0 0 0.00% 0
24.01.15 22,300 150 40,991 0 0 0.00% 0
24.01.12 21,850 450 43,562 0 0 0.00% 0
24.01.11 22,250 400 30,155 0 0 0.00% 0
24.01.10 22,400 150 27,383 0 0 0.00% 0
24.01.09 22,050 350 30,116 0 0 0.00% 0
24.01.08 22,200 150 21,578 0 0 0.00% 0
24.01.05 21,950 250 34,524 0 0 0.00% 0
24.01.04 21,700 250 51,501 0 0 0.00% 0
24.01.03 21,750 50 32,239 0 0 0.00% 0
24.01.02 22,000 250 27,614 0 0 0.00% 0
23.12.28 21,650 350 20,274 0 0 0.00% 0
23.12.27 21,850 200 34,338 0 0 0.00% 0
23.12.26 21,750 100 64,599 0 0 0.00% 0
23.12.22 21,800 50 38,245 0 0 0.00% 0
23.12.21 21,800 0 34,656 0 0 0.00% 0
23.12.20 21,900 100 23,121 0 0 0.00% 0
23.12.19 21,700 200 25,128 0 0 0.00% 0
23.12.18 21,800 100 28,025 0 0 0.00% 0
23.12.15 21,150 650 59,368 0 0 0.00% 0
23.12.14 21,100 50 24,808 0 0 0.00% 0
23.12.13 21,400 300 21,843 0 0 0.00% 0
23.12.12 21,200 200 14,923 0 0 0.00% 0
23.12.11 21,050 150 24,679 0 0 0.00% 0
23.12.08 20,950 100 25,340 0 0 0.00% 0
23.12.07 21,200 250 34,635 0 0 0.00% 0
23.12.06 21,200 0 17,156 0 0 0.00% 0
23.12.05 21,500 300 27,540 0 0 0.00% 0
23.12.04 21,300 200 35,487 0 0 0.00% 0
23.12.01 21,200 100 48,215 0 0 0.00% 0
23.11.30 21,050 150 17,201 0 0 0.00% 0
23.11.29 21,300 250 35,895 0 0 0.00% 0
23.11.28 21,650 350 36,721 0 0 0.00% 0
23.11.27 21,850 200 30,934 0 0 0.00% 0
23.11.24 21,400 450 29,774 0 0 0.00% 0
23.11.23 21,750 350 46,781 0 0 0.00% 0
23.11.22 21,800 50 27,278 0 0 0.00% 0
23.11.21 21,450 350 38,862 0 0 0.00% 0
23.11.20 21,600 150 43,759 0 0 0.00% 0
23.11.17 22,200 600 65,938 0 0 0.00% 0
23.11.16 21,700 550 86,296 0 0 0.00% 0
23.11.15 21,300 400 76,046 0 0 0.00% 0
23.11.14 20,800 500 36,149 0 0 0.00% 0
23.11.13 20,850 50 51,119 0 0 0.00% 0
23.11.10 21,350 500 57,762 0 0 0.00% 0
23.11.09 20,900 450 67,937 0 0 0.00% 0
23.11.08 21,500 600 85,150 0 0 0.00% 0
23.11.07 21,300 200 115,601 0 0 0.00% 0
23.11.06 21,100 200 146,999 0 0 0.00% 0
23.11.03 20,500 600 116,602 0 0 0.00% 0
23.11.02 20,300 200 95,701 0 0 0.00% 0
23.11.01 20,300 0 109,828 0 0 0.00% 0
23.10.31 21,700 1,400 253,486 0 0 0.00% 0
23.10.30 21,100 600 351,388 0 0 0.00% 0
23.10.27 21,200 100 372,573 0 0 0.00% 0
23.10.26 23,550 2,350 548,852 0 0 0.00% 0
23.10.25 25,300 1,750 589,954 0 0 0.00% 0
23.10.24 27,000 1,700 2,809,266 0 0 0.00% 0
23.10.23 28,600 1,600 3,299,631 0 0 0.00% 0
23.10.20 22,000 6,600 4,533,827 0 0 0.00% 0
23.10.19 22,200 200 119,091 0 0 0.00% 0
23.10.18 20,900 1,300 464,364 0 0 0.00% 0
23.10.17 20,700 200 6,731 0 0 0.00% 0
23.10.16 20,850 150 10,229 0 0 0.00% 0
23.10.13 20,850 0 6,856 0 0 0.00% 0
23.10.12 20,850 0 8,024 0 0 0.00% 0
23.10.11 20,900 50 11,144 0 0 0.00% 0
23.10.10 20,350 550 18,958 0 0 0.00% 0
23.10.06 20,350 0 13,262 0 0 0.00% 0
23.10.05 20,700 350 12,179 0 0 0.00% 0
23.10.04 21,400 700 16,894 0 0 0.00% 0
23.09.27 21,250 150 13,620 0 0 0.00% 0
23.09.26 20,900 350 17,560 0 0 0.00% 0
23.09.25 21,150 250 10,903 0 0 0.00% 0
23.09.22 21,650 500 19,108 0 0 0.00% 0
23.09.21 22,650 1,000 22,249 0 0 0.00% 0
23.09.20 23,100 450 20,316 0 0 0.00% 0
23.09.19 22,200 900 72,953 0 0 0.00% 0
23.09.18 22,700 500 14,156 0 0 0.00% 0
23.09.15 22,400 300 22,073 0 0 0.00% 0
23.09.14 21,500 900 32,275 0 0 0.00% 0
23.09.13 21,500 0 9,722 0 0 0.00% 0
23.09.12 21,600 100 9,983 0 0 0.00% 0
23.09.11 21,400 200 11,326 0 0 0.00% 0
23.09.08 21,400 0 16,966 0 0 0.00% 0
23.09.07 21,400 0 8,609 0 0 0.00% 0
23.09.06 21,250 150 14,991 0 0 0.00% 0
23.09.05 21,900 650 44,630 0 0 0.00% 0
23.09.04 22,050 150 17,264 0 0 0.00% 0
23.09.01 21,550 500 48,333 0 0 0.00% 0
23.08.31 21,450 100 15,675 0 0 0.00% 0
23.08.30 21,550 100 9,949 0 0 0.00% 0
23.08.29 21,850 300 9,831 0 0 0.00% 0
23.08.28 21,100 750 19,847 0 0 0.00% 0
23.08.25 21,400 300 9,179 0 0 0.00% 0
23.08.24 21,500 100 16,319 0 0 0.00% 0
23.08.23 22,100 600 17,240 0 0 0.00% 0
23.08.22 21,700 400 13,915 0 0 0.00% 0
23.08.21 21,550 150 14,482 0 0 0.00% 0
23.08.18 22,150 600 27,789 0 0 0.00% 0
23.08.17 22,950 800 36,155 0 0 0.00% 0
23.08.16 23,100 150 32,443 0 0 0.00% 0
23.08.14 23,000 100 19,217 0 0 0.00% 0
23.08.11 23,050 50 21,244 0 0 0.00% 0
23.08.10 22,250 800 40,962 0 0 0.00% 0
23.08.09 23,000 750 35,623 0 0 0.00% 0
23.08.08 22,100 900 66,116 0 0 0.00% 0
23.08.07 21,950 150 14,816 0 0 0.00% 0
23.08.04 21,600 350 11,422 0 0 0.00% 0
23.08.03 21,700 100 13,619 0 0 0.00% 0
23.08.02 22,300 600 20,805 0 0 0.00% 0
23.08.01 22,200 100 18,449 0 0 0.00% 0
23.07.31 21,850 350 31,618 0 0 0.00% 0
23.07.28 21,250 600 15,966 0 0 0.00% 0
23.07.27 20,300 950 30,216 0 0 0.00% 0
23.07.26 21,500 1,000 36,428 0 0 0.00% 0
23.07.25 21,100 400 25,992 0 0 0.00% 0
23.07.24 21,300 200 41,790 0 0 0.00% 0
23.07.21 21,550 250 31,836 0 0 0.00% 0
23.07.20 21,750 200 22,397 0 0 0.00% 0
23.07.19 22,050 300 18,557 0 0 0.00% 0
23.07.18 22,900 850 37,331 0 0 0.00% 0
23.07.17 22,600 300 26,100 0 0 0.00% 0
23.07.14 23,600 1,000 42,960 0 0 0.00% 0
23.07.13 23,750 150 55,071 0 0 0.00% 0
23.07.12 23,200 550 48,062 0 0 0.00% 0
23.07.11 22,600 600 27,257 0 0 0.00% 0
23.07.10 22,950 350 14,038 0 0 0.00% 0
23.07.07 22,950 0 34,190 0 0 0.00% 0
23.07.06 23,800 850 37,118 0 0 0.00% 0
23.07.05 24,200 400 29,187 0 0 0.00% 0
23.07.04 24,300 100 50,262 0 0 0.00% 0
23.07.03 23,300 1,000 80,513 0 0 0.00% 0
23.06.30 22,600 700 25,588 0 0 0.00% 0
23.06.29 23,200 600 28,143 0 0 0.00% 0
23.06.28 23,850 650 26,960 0 0 0.00% 0
23.06.27 23,900 50 56,001 0 0 0.00% 0
23.06.26 21,650 2,250 95,174 0 0 0.00% 0
23.06.23 22,250 600 19,735 0 0 0.00% 0
23.06.22 22,800 550 15,602 0 0 0.00% 0
23.06.21 22,600 200 16,178 0 0 0.00% 0
23.06.20 23,200 600 23,661 0 0 0.00% 0
23.06.19 21,800 1,400 60,355 0 0 0.00% 0
23.06.16 21,500 300 10,148 0 0 0.00% 0
23.06.15 21,550 50 12,363 0 0 0.00% 0
23.06.14 22,300 750 28,839 0 0 0.00% 0
23.06.13 21,600 700 43,574 0 0 0.00% 0
23.06.12 21,500 100 40,212 0 0 0.00% 0
23.06.09 21,700 200 18,570 0 0 0.00% 0
23.06.08 22,000 300 22,326 0 0 0.00% 0
23.06.07 22,550 550 17,180 0 0 0.00% 0
23.06.05 22,250 300 20,115 0 0 0.00% 0
23.06.02 21,150 1,100 38,722 0 0 0.00% 0
23.06.01 21,600 450 29,228 0 0 0.00% 0
23.05.31 21,100 500 18,666 0 0 0.00% 0
23.05.30 21,550 450 25,384 0 0 0.00% 0
23.05.26 21,800 250 22,839 0 0 0.00% 0
23.05.25 21,750 50 23,299 0 0 0.00% 0
23.05.24 22,600 850 59,357 0 0 0.00% 0
23.05.23 22,600 0 24,128 0 0 0.00% 0
23.05.22 23,400 800 34,078 0 0 0.00% 0
23.05.19 22,500 900 54,103 0 0 0.00% 0
23.05.18 22,950 450 50,930 0 0 0.00% 0
23.05.17 23,650 700 28,779 0 0 0.00% 0
23.05.16 22,300 1,350 56,442 0 0 0.00% 0
23.05.15 22,450 150 17,649 0 0 0.00% 0
23.05.12 22,550 100 19,720 0 0 0.00% 0
23.05.11 23,200 650 39,972 0 0 0.00% 0
23.05.10 23,550 350 47,615 0 0 0.00% 0
23.05.09 23,400 150 134,472 0 0 0.00% 0
23.05.08 22,800 600 111,638 0 0 0.00% 0
23.05.04 22,650 150 42,408 0 0 0.00% 0
23.05.03 23,100 450 62,206 0 0 0.00% 0
23.05.02 22,700 400 134,053 0 0 0.00% 0
23.04.28 21,500 1,200 301,602 0 0 0.00% 0
23.04.27 20,500 1,000 77,296 0 0 0.00% 0
23.04.26 21,100 600 47,810 0 0 0.00% 0
23.04.25 21,650 550 73,832 0 0 0.00% 0
23.04.24 21,800 150 141,983 0 0 0.00% 0
23.04.21 21,250 550 366,179 0 0 0.00% 0
23.04.20 21,300 100 102,560 0 0 0.00% 0
23.04.19 20,500 800 176,236 0 0 0.00% 0
23.04.18 21,000 500 90,246 0 0 0.00% 0
23.04.17 19,810 1,190 190,503 0 0 0.00% 0
23.04.14 19,910 40 24,720 0 0 0.00% 0
23.04.13 19,880 30 14,650 0 0 0.00% 0
23.04.12 19,380 500 27,665 0 0 0.00% 0
23.04.11 19,310 70 25,331 0 0 0.00% 0
23.04.10 19,610 300 28,280 0 0 0.00% 0
23.04.07 19,720 110 22,353 0 0 0.00% 0
23.04.06 19,990 270 35,079 0 0 0.00% 0
23.04.05 20,600 610 34,538 0 0 0.00% 0
23.04.04 20,200 400 86,299 0 0 0.00% 0
23.04.03 19,770 430 35,887 0 0 0.00% 0
23.03.31 19,510 260 24,342 0 0 0.00% 0
23.03.30 19,370 140 16,823 0 0 0.00% 0
23.03.29 19,560 190 10,427 0 0 0.00% 0
23.03.28 19,000 560 22,450 0 0 0.00% 0
23.03.27 19,140 140 18,798 0 0 0.00% 0
23.03.24 19,090 50 10,975 0 0 0.00% 0
23.03.23 19,290 200 19,989 0 0 0.00% 0
23.03.22 19,700 410 19,487 0 0 0.00% 0
23.03.21 19,800 100 20,900 0 0 0.00% 0
23.03.20 19,420 380 78,419 0 0 0.00% 0
23.03.17 18,940 480 23,082 0 0 0.00% 0
23.03.16 19,300 360 22,065 0 0 0.00% 0
23.03.15 18,550 750 24,629 0 0 0.00% 0
23.03.14 19,670 1,120 44,545 0 0 0.00% 0
23.03.13 20,200 530 34,355 0 0 0.00% 0
23.03.10 20,450 250 51,932 0 0 0.00% 0
23.03.09 19,400 1,050 76,318 0 0 0.00% 0
23.03.08 19,500 100 19,093 0 0 0.00% 0
23.03.07 19,420 80 20,781 0 0 0.00% 0
23.03.06 19,410 10 19,530 0 0 0.00% 0
23.03.03 19,430 20 23,676 0 0 0.00% 0
23.03.02 19,500 70 20,645 0 0 0.00% 0
23.02.28 19,200 300 37,258 0 0 0.00% 0
23.02.27 19,330 130 23,703 0 0 0.00% 0
23.02.24 20,050 720 50,897 0 0 0.00% 0
23.02.23 20,250 200 34,229 0 0 0.00% 0
23.02.22 20,750 500 71,906 0 0 0.00% 0
23.02.21 20,750 0 39,292 0 0 0.00% 0
23.02.20 20,450 300 58,112 0 0 0.00% 0
23.02.17 20,500 50 30,828 0 0 0.00% 0
23.02.16 20,300 200 25,683 0 0 0.00% 0
23.02.15 20,650 350 59,272 0 0 0.00% 0
23.02.14 20,550 100 44,591 0 0 0.00% 0
23.02.13 20,000 550 80,691 0 0 0.00% 0
23.02.10 20,000 0 36,057 0 0 0.00% 0
23.02.09 20,200 200 37,088 0 0 0.00% 0
23.02.08 20,000 200 58,224 0 0 0.00% 0
23.02.06 20,100 100 21,504 0 0 0.00% 0
23.02.03 20,200 100 28,386 0 0 0.00% 0
23.02.02 20,400 200 46,312 0 0 0.00% 0
23.02.01 21,000 600 36,128 0 0 0.00% 0
23.01.31 20,150 850 75,805 0 0 0.00% 0
23.01.30 19,700 450 56,325 0 0 0.00% 0
23.01.27 19,650 60 18,992 0 0 0.00% 0
23.01.25 19,500 100 21,195 0 0 0.00% 0
23.01.20 19,500 0 21,226 0 0 0.00% 0
23.01.19 19,500 800 45,050 0 0 0.00% 0
23.01.18 18,700 100 16,605 0 0 0.00% 0
23.01.17 18,600 700 19,377 0 0 0.00% 0
23.01.16 19,300 250 26,935 0 0 0.00% 0
23.01.13 19,550 300 29,204 0 0 0.00% 0
23.01.12 19,250 50 22,940 0 0 0.00% 0
23.01.11 19,300 150 15,778 0 0 0.00% 0
23.01.10 19,150 350 24,221 0 0 0.00% 0
23.01.09 18,800 150 28,943 0 0 0.00% 0
23.01.06 18,650 400 36,060 0 0 0.00% 0
23.01.05 19,050 800 53,362 0 0 0.00% 0
23.01.04 18,250 600 17,542 0 0 0.00% 0
23.01.03 17,650 400 44,602 0 0 0.00% 0
23.01.02 18,050 600 37,962 0 0 0.00% 0
22.12.29 18,650 800 31,955 0 0 0.00% 0
22.12.28 19,450 50 26,441 0 0 0.00% 0
22.12.27 19,500 400 27,086 0 0 0.00% 0
22.12.26 19,100 100 16,606 0 0 0.00% 0
22.12.23 19,000 650 33,667 0 0 0.00% 0
22.12.22 19,650 150 43,493 0 0 0.00% 0
22.12.21 19,500 100 53,201 0 0 0.00% 0
22.12.20 19,400 450 76,912 0 0 0.00% 0
22.12.19 19,850 400 35,935 0 0 0.00% 0
22.12.16 20,250 500 32,755 0 0 0.00% 0
22.12.15 20,750 50 43,703 0 0 0.00% 0
22.12.14 20,700 450 70,765 0 0 0.00% 0
22.12.13 20,250 100 34,004 0 0 0.00% 0
22.12.12 20,150 50 47,086 0 0 0.00% 0
22.12.09 20,200 50 53,211 0 0 0.00% 0
22.12.08 20,150 1,150 126,343 0 0 0.00% 0
22.12.07 21,300 350 75,642 0 0 0.00% 0
22.12.06 21,650 500 461,773 0 0 0.00% 0
22.12.05 22,150 700 112,909 0 0 0.00% 0
22.12.02 22,850 850 522,421 0 0 0.00% 0
22.12.01 22,000 100 108,956 0 0 0.00% 0
22.11.30 22,100 650 158,193 0 0 0.00% 0
22.11.29 22,750 350 148,013 0 0 0.00% 0
22.11.28 23,100 450 206,726 0 0 0.00% 0
22.11.25 23,550 650 328,652 0 0 0.00% 0
22.11.24 24,200 100 521,847 0 0 0.00% 0
22.11.23 24,100 2,300 3,192,008 0 0 0.00% 0
22.11.22 21,800 850 441,449 0 0 0.00% 0
22.11.21 20,950 650 656,550 0 0 0.00% 0
22.11.18 20,300 0 259,966 0 0 0.00% 0
22.11.17 20,300 450 1,828,282 0 0 0.00% 0
22.11.16 20,750 800 109,169 0 0 0.00% 0
22.11.15 19,950 350 113,375 0 0 0.00% 0
22.11.14 20,300 800 95,665 0 0 0.00% 0
22.11.11 21,100 500 120,558 0 0 0.00% 0
22.11.10 20,600 200 175,888 0 0 0.00% 0
22.11.09 20,800 250 141,889 0 0 0.00% 0
22.11.08 20,550 400 85,044 0 0 0.00% 0
22.11.07 20,150 250 64,283 0 0 0.00% 0
22.11.04 19,900 700 104,486 0 0 0.00% 0
22.11.03 20,600 950 179,898 0 0 0.00% 0
22.11.02 19,650 650 174,870 0 0 0.00% 0
22.11.01 20,300 1,300 277,327 0 0 0.00% 0
22.10.31 19,000 150 38,865 0 0 0.00% 0
22.10.28 18,850 50 79,629 0 0 0.00% 0
22.10.27 18,900 700 119,118 0 0 0.00% 0
22.10.26 18,200 450 59,659 0 0 0.00% 0
22.10.25 17,750 400 38,660 0 0 0.00% 0
22.10.24 18,150 100 33,974 0 0 0.00% 0
22.10.21 18,050 900 65,684 0 0 0.00% 0
22.10.20 18,950 300 306,543 0 0 0.00% 0
22.10.19 18,650 550 141,660 0 0 0.00% 0
22.10.18 18,100 100 43,908 0 0 0.00% 0
22.10.17 18,000 1,100 87,375 0 0 0.00% 0
22.10.14 19,100 1,500 111,566 0 0 0.00% 0
22.10.13 17,600 1,750 96,815 0 0 0.00% 0
22.10.12 19,350 350 113,353 0 0 0.00% 0
22.10.11 19,000 800 213,387 0 0 0.00% 0
22.10.07 19,800 1,300 221,763 0 0 0.00% 0
22.10.06 18,500 800 54,642 0 0 0.00% 0
22.10.05 17,700 0 78,395 0 0 0.00% 0
22.10.04 17,700 400 31,512 0 0 0.00% 0
22.09.30 17,300 500 41,611 0 0 0.00% 0
22.09.29 16,800 0 27,363 0 0 0.00% 0
22.09.28 16,800 550 53,938 0 0 0.00% 0
22.09.27 17,350 100 48,928 0 0 0.00% 0
22.09.26 17,450 1,500 98,867 0 0 0.00% 0
22.09.23 18,950 850 69,550 0 0 0.00% 0
22.09.22 19,800 350 77,728 0 0 0.00% 0
22.09.21 19,450 300 84,299 0 0 0.00% 0
22.09.20 19,150 100 56,969 0 0 0.00% 0
22.09.19 19,050 600 86,179 0 0 0.00% 0
22.09.16 19,650 750 137,410 0 0 0.00% 0
22.09.15 20,400 50 145,939 0 0 0.00% 0
22.09.14 20,450 950 142,259 0 0 0.00% 0
22.09.13 21,400 550 193,598 0 0 0.00% 0
22.09.08 21,950 1,200 185,628 0 0 0.00% 0
22.09.07 23,150 950 345,271 0 0 0.00% 0
22.09.06 24,100 200 287,067 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:49 더보기 >