풍산

(103140)    I    코스피 철강및금속 11.21 15:32
55,800 전일 57,900 고가 58,900 상한가 72,500 거래량
(주)
313,548
2,100 -3.63% 시가 57,900 저가 55,100 하한가 39,100 거래대금
(백만)
17,649
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 57,900 2,100 313,548 1,264 5,956,640 21.26% 22,067,638
24.11.20 56,700 1,200 195,991 77,939 5,955,376 21.25% 22,068,902
24.11.19 58,800 2,100 365,561 -17,623 5,877,437 20.97% 22,146,841
24.11.18 59,700 900 189,627 32,600 5,895,060 21.04% 22,129,218
24.11.15 59,100 600 188,445 16,136 5,862,460 20.92% 22,161,818
24.11.14 59,100 200 171,854 10,332 5,846,324 20.86% 22,177,954
24.11.13 62,500 3,400 272,703 23,574 5,835,992 20.82% 22,188,286
24.11.12 62,700 200 403,261 12,848 5,812,418 20.74% 22,211,860
24.11.11 63,700 1,000 265,920 43,305 5,799,570 20.69% 22,224,708
24.11.08 63,300 400 244,669 -102,433 5,756,265 20.54% 22,268,013
24.11.07 66,900 3,600 646,984 5,858,698 5,858,698 20.91% 22,165,580
24.11.06 64,900 2,000 355,073 0 0 0.00% 0
24.11.05 66,000 1,100 168,502 0 0 0.00% 0
24.11.04 66,000 0 221,068 0 0 0.00% 0
24.11.01 69,400 3,400 350,510 0 0 0.00% 0
24.10.31 68,200 1,200 413,179 0 0 0.00% 0
24.10.30 69,800 1,600 328,902 0 0 0.00% 0
24.10.29 69,500 300 297,371 0 0 0.00% 0
24.10.28 70,900 1,400 324,024 0 0 0.00% 0
24.10.25 69,600 1,300 397,051 0 0 0.00% 0
24.10.24 69,600 0 259,724 0 0 0.00% 0
24.10.23 72,100 2,500 522,501 0 0 0.00% 0
24.10.22 70,300 1,800 1,033,922 0 0 0.00% 0
24.10.21 66,100 4,200 1,229,069 0 0 0.00% 0
24.10.18 64,800 1,300 274,051 0 0 0.00% 0
24.10.17 65,400 600 147,635 0 0 0.00% 0
24.10.16 63,800 1,600 213,325 0 0 0.00% 0
24.10.15 64,700 900 242,626 0 0 0.00% 0
24.10.14 63,900 800 200,105 0 0 0.00% 0
24.10.11 63,900 0 141,738 0 0 0.00% 0
24.10.10 66,200 2,300 410,099 0 0 0.00% 0
24.10.08 67,800 1,600 385,951 0 0 0.00% 0
24.10.07 66,800 1,000 599,186 0 0 0.00% 0
24.10.04 63,100 3,700 686,407 0 0 0.00% 0
24.10.02 61,300 1,800 559,450 0 0 0.00% 0
24.09.30 61,900 600 354,934 0 0 0.00% 0
24.09.27 58,600 3,300 976,575 0 0 0.00% 0
24.09.26 58,500 100 346,075 0 0 0.00% 0
24.09.25 57,300 1,200 1,157,671 0 0 0.00% 0
24.09.24 54,500 2,800 531,412 0 0 0.00% 0
24.09.23 55,800 1,300 295,536 0 0 0.00% 0
24.09.20 53,600 2,200 693,937 0 0 0.00% 0
24.09.19 57,900 4,300 692,334 0 0 0.00% 0
24.09.13 56,400 1,500 307,258 0 0 0.00% 0
24.09.12 55,000 1,400 309,073 0 0 0.00% 0
24.09.11 56,400 1,400 318,419 0 0 0.00% 0
24.09.10 56,500 100 293,546 0 0 0.00% 0
24.09.09 61,600 5,100 864,468 0 0 0.00% 0
24.09.06 63,800 2,200 279,974 0 0 0.00% 0
24.09.05 64,100 300 471,455 0 0 0.00% 0
24.09.04 66,400 2,300 303,095 0 0 0.00% 0
24.09.03 65,300 1,100 496,984 0 0 0.00% 0
24.09.02 64,400 900 294,288 0 0 0.00% 0
24.08.30 63,500 900 263,543 0 0 0.00% 0
24.08.29 63,600 100 200,092 0 0 0.00% 0
24.08.28 64,900 1,300 301,681 0 0 0.00% 0
24.08.27 61,000 3,900 718,941 0 0 0.00% 0
24.08.26 57,600 3,400 703,700 0 0 0.00% 0
24.08.23 56,700 900 132,892 0 0 0.00% 0
24.08.22 57,400 700 201,272 0 0 0.00% 0
24.08.21 56,500 900 166,013 0 0 0.00% 0
24.08.20 55,800 700 118,706 0 0 0.00% 0
24.08.19 55,800 0 114,510 0 0 0.00% 0
24.08.16 55,600 200 155,745 0 0 0.00% 0
24.08.14 55,200 400 179,542 0 0 0.00% 0
24.08.13 53,900 1,300 276,649 0 0 0.00% 0
24.08.12 53,000 900 125,730 0 0 0.00% 0
24.08.09 52,200 800 192,756 0 0 0.00% 0
24.08.08 52,000 200 143,301 0 0 0.00% 0
24.08.07 50,400 1,600 221,244 0 0 0.00% 0
24.08.06 49,400 1,000 415,186 0 0 0.00% 0
24.08.05 54,300 4,900 487,792 0 0 0.00% 0
24.08.02 58,200 3,900 607,541 0 0 0.00% 0
24.08.01 58,400 200 216,741 0 0 0.00% 0
24.07.31 57,600 800 275,888 0 0 0.00% 0
24.07.30 59,600 2,000 364,499 0 0 0.00% 0
24.07.29 60,000 400 468,210 0 0 0.00% 0
24.07.26 59,300 700 1,446,294 0 0 0.00% 0
24.07.25 61,700 2,400 394,946 0 0 0.00% 0
24.07.24 61,800 100 298,180 0 0 0.00% 0
24.07.23 60,600 1,200 288,465 0 0 0.00% 0
24.07.22 61,700 1,100 394,663 0 0 0.00% 0
24.07.19 62,200 500 349,353 0 0 0.00% 0
24.07.18 65,600 3,400 643,719 0 0 0.00% 0
24.07.17 69,400 3,800 512,903 0 0 0.00% 0
24.07.16 68,800 600 344,920 0 0 0.00% 0
24.07.15 66,900 1,900 559,962 0 0 0.00% 0
24.07.12 67,700 800 303,358 0 0 0.00% 0
24.07.11 68,300 600 395,453 0 0 0.00% 0
24.07.10 69,200 900 696,776 0 0 0.00% 0
24.07.09 66,900 2,300 731,510 0 0 0.00% 0
24.07.08 64,000 2,900 682,270 0 0 0.00% 0
24.07.05 65,600 1,600 324,156 0 0 0.00% 0
24.07.04 63,300 2,300 599,981 0 0 0.00% 0
24.07.03 61,500 1,800 272,836 0 0 0.00% 0
24.07.02 65,300 3,800 622,530 0 0 0.00% 0
24.07.01 63,300 2,000 598,992 0 0 0.00% 0
24.06.28 63,000 300 402,945 0 0 0.00% 0
24.06.27 62,400 600 302,836 0 0 0.00% 0
24.06.26 64,000 1,600 409,609 0 0 0.00% 0
24.06.25 64,400 400 408,551 0 0 0.00% 0
24.06.24 63,500 900 1,240,624 0 0 0.00% 0
24.06.21 61,400 2,100 2,701,771 0 0 0.00% 0
24.06.20 58,700 2,700 877,911 0 0 0.00% 0
24.06.19 58,500 200 233,141 0 0 0.00% 0
24.06.18 58,200 300 403,478 0 0 0.00% 0
24.06.17 57,400 800 498,110 0 0 0.00% 0
24.06.14 57,900 500 316,882 0 0 0.00% 0
24.06.13 58,300 400 372,458 0 0 0.00% 0
24.06.12 57,400 900 345,777 0 0 0.00% 0
24.06.11 57,600 200 258,310 0 0 0.00% 0
24.06.10 57,400 200 427,853 0 0 0.00% 0
24.06.07 58,200 800 347,574 0 0 0.00% 0
24.06.05 60,100 1,900 411,234 0 0 0.00% 0
24.06.04 61,100 1,000 390,103 0 0 0.00% 0
24.06.03 61,900 800 383,006 0 0 0.00% 0
24.05.31 62,900 1,000 304,847 0 0 0.00% 0
24.05.30 65,500 2,600 352,696 0 0 0.00% 0
24.05.29 65,400 100 427,339 0 0 0.00% 0
24.05.28 64,500 900 380,142 0 0 0.00% 0
24.05.27 65,400 900 436,651 0 0 0.00% 0
24.05.24 65,800 400 380,287 0 0 0.00% 0
24.05.23 69,100 3,300 703,527 0 0 0.00% 0
24.05.22 71,400 2,300 537,506 0 0 0.00% 0
24.05.21 73,800 2,400 516,108 0 0 0.00% 0
24.05.20 72,200 1,600 560,099 0 0 0.00% 0
24.05.17 77,300 5,100 538,894 0 0 0.00% 0
24.05.16 76,300 1,000 557,309 0 0 0.00% 0
24.05.14 75,500 800 620,812 0 0 0.00% 0
24.05.13 72,800 2,700 819,515 0 0 0.00% 0
24.05.10 72,100 700 336,479 0 0 0.00% 0
24.05.09 73,900 1,800 568,856 0 0 0.00% 0
24.05.08 75,100 1,200 395,370 0 0 0.00% 0
24.05.07 74,900 200 653,288 0 0 0.00% 0
24.05.03 72,700 2,200 963,984 0 0 0.00% 0
24.05.02 65,000 7,700 2,793,940 0 0 0.00% 0
24.04.30 66,900 1,900 626,263 0 0 0.00% 0
24.04.29 62,900 4,000 864,437 0 0 0.00% 0
24.04.26 60,300 2,600 584,781 0 0 0.00% 0
24.04.25 59,900 400 275,431 0 0 0.00% 0
24.04.24 59,800 100 331,764 0 0 0.00% 0
24.04.23 59,600 200 348,830 0 0 0.00% 0
24.04.22 60,800 1,200 491,920 0 0 0.00% 0
24.04.19 60,400 400 703,049 0 0 0.00% 0
24.04.18 60,200 200 370,390 0 0 0.00% 0
24.04.17 58,500 1,700 521,607 0 0 0.00% 0
24.04.16 60,300 1,800 699,165 0 0 0.00% 0
24.04.15 61,600 1,300 1,065,757 0 0 0.00% 0
24.04.12 59,500 2,100 2,275,041 0 0 0.00% 0
24.04.11 56,100 3,400 832,425 0 0 0.00% 0
24.04.09 52,300 3,800 873,200 0 0 0.00% 0
24.04.08 51,700 600 320,359 0 0 0.00% 0
24.04.05 53,100 1,400 336,196 0 0 0.00% 0
24.04.04 49,700 3,400 629,779 0 0 0.00% 0
24.04.03 49,700 0 218,055 0 0 0.00% 0
24.04.02 50,500 800 377,414 0 0 0.00% 0
24.04.01 50,500 0 171,111 0 0 0.00% 0
24.03.29 50,300 200 254,710 0 0 0.00% 0
24.03.28 50,700 400 415,159 0 0 0.00% 0
24.03.27 49,500 1,200 460,780 0 0 0.00% 0
24.03.26 48,100 1,400 360,473 0 0 0.00% 0
24.03.25 48,050 50 382,273 0 0 0.00% 0
24.03.22 48,300 250 481,991 0 0 0.00% 0
24.03.21 47,150 1,150 322,340 0 0 0.00% 0
24.03.20 47,650 500 306,287 0 0 0.00% 0
24.03.19 47,600 50 375,327 0 0 0.00% 0
24.03.18 45,200 2,400 1,087,744 0 0 0.00% 0
24.03.15 45,100 100 246,176 0 0 0.00% 0
24.03.14 44,450 650 717,313 0 0 0.00% 0
24.03.13 45,300 850 403,735 0 0 0.00% 0
24.03.12 48,000 2,700 518,917 0 0 0.00% 0
24.03.11 48,400 400 498,587 0 0 0.00% 0
24.03.08 46,100 2,300 759,849 0 0 0.00% 0
24.03.07 44,450 1,650 1,922,415 0 0 0.00% 0
24.03.06 43,200 1,250 395,095 0 0 0.00% 0
24.03.05 42,800 400 292,405 0 0 0.00% 0
24.03.04 43,150 350 237,222 0 0 0.00% 0
24.02.29 43,100 50 298,647 0 0 0.00% 0
24.02.28 41,750 1,350 409,602 0 0 0.00% 0
24.02.27 41,750 0 310,035 0 0 0.00% 0
24.02.26 42,200 450 272,114 0 0 0.00% 0
24.02.23 42,200 0 449,566 0 0 0.00% 0
24.02.22 38,800 3,400 1,330,981 0 0 0.00% 0
24.02.21 38,300 500 155,918 0 0 0.00% 0
24.02.20 39,550 1,250 253,382 0 0 0.00% 0
24.02.19 38,450 1,100 205,902 0 0 0.00% 0
24.02.16 38,350 100 104,349 0 0 0.00% 0
24.02.15 38,700 350 148,871 0 0 0.00% 0
24.02.14 38,850 150 168,900 0 0 0.00% 0
24.02.13 37,950 900 181,062 0 0 0.00% 0
24.02.08 39,250 1,300 425,324 0 0 0.00% 0
24.02.07 39,550 300 180,531 0 0 0.00% 0
24.02.06 39,900 350 126,144 0 0 0.00% 0
24.02.05 40,250 350 177,204 0 0 0.00% 0
24.02.02 39,400 850 250,389 0 0 0.00% 0
24.02.01 39,100 300 212,695 0 0 0.00% 0
24.01.31 38,700 400 98,804 0 0 0.00% 0
24.01.30 39,200 500 164,831 0 0 0.00% 0
24.01.29 38,600 600 195,038 0 0 0.00% 0
24.01.26 38,850 250 177,961 0 0 0.00% 0
24.01.25 37,450 1,400 238,021 0 0 0.00% 0
24.01.24 36,950 500 176,708 0 0 0.00% 0
24.01.23 36,850 100 74,403 0 0 0.00% 0
24.01.22 36,800 50 66,903 0 0 0.00% 0
24.01.19 36,200 600 96,959 0 0 0.00% 0
24.01.18 36,150 50 72,198 0 0 0.00% 0
24.01.17 37,250 1,100 111,478 0 0 0.00% 0
24.01.16 36,650 600 121,760 0 0 0.00% 0
24.01.15 37,200 550 112,404 0 0 0.00% 0
24.01.12 36,500 700 152,656 0 0 0.00% 0
24.01.11 37,650 1,150 211,613 0 0 0.00% 0
24.01.10 37,800 150 87,940 0 0 0.00% 0
24.01.09 38,250 450 109,771 0 0 0.00% 0
24.01.08 39,350 1,100 139,917 0 0 0.00% 0
24.01.05 39,500 150 163,864 0 0 0.00% 0
24.01.04 38,950 550 270,263 0 0 0.00% 0
24.01.03 38,900 50 101,156 0 0 0.00% 0
24.01.02 39,200 300 106,678 0 0 0.00% 0
23.12.28 38,150 1,050 128,859 0 0 0.00% 0
23.12.27 39,100 950 152,561 0 0 0.00% 0
23.12.26 38,650 450 173,575 0 0 0.00% 0
23.12.22 39,000 350 98,464 0 0 0.00% 0
23.12.21 38,550 450 164,817 0 0 0.00% 0
23.12.20 37,350 1,200 283,398 0 0 0.00% 0
23.12.19 37,600 250 107,758 0 0 0.00% 0
23.12.18 37,850 250 128,528 0 0 0.00% 0
23.12.15 37,750 100 225,383 0 0 0.00% 0
23.12.14 37,400 350 115,303 0 0 0.00% 0
23.12.13 38,250 850 111,664 0 0 0.00% 0
23.12.12 38,200 50 98,048 0 0 0.00% 0
23.12.11 37,950 250 136,319 0 0 0.00% 0
23.12.08 38,400 450 126,962 0 0 0.00% 0
23.12.07 39,150 750 153,031 0 0 0.00% 0
23.12.06 39,100 50 189,912 0 0 0.00% 0
23.12.05 37,550 1,550 658,036 0 0 0.00% 0
23.12.04 36,800 750 270,993 0 0 0.00% 0
23.12.01 35,700 1,100 269,831 0 0 0.00% 0
23.11.30 35,300 400 81,706 0 0 0.00% 0
23.11.29 35,750 450 85,158 0 0 0.00% 0
23.11.28 35,750 0 78,444 0 0 0.00% 0
23.11.27 36,450 700 94,739 0 0 0.00% 0
23.11.24 36,350 100 59,608 0 0 0.00% 0
23.11.23 36,650 300 74,704 0 0 0.00% 0
23.11.22 36,300 350 110,414 0 0 0.00% 0
23.11.21 35,950 350 87,566 0 0 0.00% 0
23.11.20 35,350 600 70,188 0 0 0.00% 0
23.11.17 36,400 1,050 125,721 0 0 0.00% 0
23.11.16 36,700 250 85,280 0 0 0.00% 0
23.11.15 36,400 300 134,400 0 0 0.00% 0
23.11.14 36,200 200 79,519 0 0 0.00% 0
23.11.13 36,500 300 71,304 0 0 0.00% 0
23.11.10 36,500 0 82,146 0 0 0.00% 0
23.11.09 36,400 100 98,945 0 0 0.00% 0
23.11.08 36,950 550 110,455 0 0 0.00% 0
23.11.07 37,050 100 129,950 0 0 0.00% 0
23.11.06 36,700 350 242,189 0 0 0.00% 0
23.11.03 36,750 50 149,642 0 0 0.00% 0
23.11.02 36,700 50 282,103 0 0 0.00% 0
23.11.01 35,950 750 264,815 0 0 0.00% 0
23.10.31 36,500 550 279,786 0 0 0.00% 0
23.10.30 34,050 2,450 337,009 0 0 0.00% 0
23.10.27 34,250 200 87,935 0 0 0.00% 0
23.10.26 34,900 650 120,258 0 0 0.00% 0
23.10.25 34,200 700 151,538 0 0 0.00% 0
23.10.24 34,800 600 223,212 0 0 0.00% 0
23.10.23 33,150 1,650 293,198 0 0 0.00% 0
23.10.20 34,100 950 234,721 0 0 0.00% 0
23.10.19 35,100 1,000 130,286 0 0 0.00% 0
23.10.18 34,850 250 160,379 0 0 0.00% 0
23.10.17 34,650 200 129,847 0 0 0.00% 0
23.10.16 34,800 150 501,845 0 0 0.00% 0
23.10.13 34,750 50 135,922 0 0 0.00% 0
23.10.12 34,350 400 188,559 0 0 0.00% 0
23.10.11 34,100 250 204,338 0 0 0.00% 0
23.10.10 32,650 1,450 405,503 0 0 0.00% 0
23.10.06 32,500 150 41,555 0 0 0.00% 0
23.10.05 31,900 600 83,006 0 0 0.00% 0
23.10.04 33,800 1,900 191,654 0 0 0.00% 0
23.09.27 34,750 950 204,449 0 0 0.00% 0
23.09.26 35,050 300 64,317 0 0 0.00% 0
23.09.25 35,800 750 61,107 0 0 0.00% 0
23.09.22 35,750 50 84,094 0 0 0.00% 0
23.09.21 36,900 1,150 97,634 0 0 0.00% 0
23.09.20 36,800 100 46,568 0 0 0.00% 0
23.09.19 37,050 250 69,019 0 0 0.00% 0
23.09.18 37,250 200 83,359 0 0 0.00% 0
23.09.15 37,100 150 129,254 0 0 0.00% 0
23.09.14 37,300 200 184,506 0 0 0.00% 0
23.09.13 35,800 1,500 285,143 0 0 0.00% 0
23.09.12 36,150 350 123,445 0 0 0.00% 0
23.09.11 35,000 1,150 235,655 0 0 0.00% 0
23.09.08 35,100 100 105,182 0 0 0.00% 0
23.09.07 36,050 950 127,275 0 0 0.00% 0
23.09.06 35,950 100 104,917 0 0 0.00% 0
23.09.05 36,600 650 115,135 0 0 0.00% 0
23.09.04 35,700 900 190,046 0 0 0.00% 0
23.09.01 35,300 400 177,520 0 0 0.00% 0
23.08.31 34,800 500 113,179 0 0 0.00% 0
23.08.30 34,950 150 158,620 0 0 0.00% 0
23.08.29 34,750 200 96,473 0 0 0.00% 0
23.08.28 33,750 1,000 85,423 0 0 0.00% 0
23.08.25 34,300 550 146,344 0 0 0.00% 0
23.08.24 34,200 100 91,652 0 0 0.00% 0
23.08.23 34,200 0 68,657 0 0 0.00% 0
23.08.22 34,450 250 87,105 0 0 0.00% 0
23.08.21 34,100 350 77,332 0 0 0.00% 0
23.08.18 33,950 150 103,410 0 0 0.00% 0
23.08.17 34,250 300 174,385 0 0 0.00% 0
23.08.16 35,150 900 149,842 0 0 0.00% 0
23.08.14 35,450 300 82,315 0 0 0.00% 0
23.08.11 35,300 150 106,650 0 0 0.00% 0
23.08.10 36,000 700 138,083 0 0 0.00% 0
23.08.09 35,850 150 138,527 0 0 0.00% 0
23.08.08 36,450 600 127,186 0 0 0.00% 0
23.08.07 36,000 450 166,441 0 0 0.00% 0
23.08.04 35,950 50 117,810 0 0 0.00% 0
23.08.03 36,600 650 211,984 0 0 0.00% 0
23.08.02 36,950 350 411,022 0 0 0.00% 0
23.08.01 37,500 550 222,316 0 0 0.00% 0
23.07.31 38,150 650 345,328 0 0 0.00% 0
23.07.28 39,050 900 158,111 0 0 0.00% 0
23.07.27 38,850 200 152,443 0 0 0.00% 0
23.07.26 41,150 2,000 227,481 0 0 0.00% 0
23.07.25 39,600 1,550 193,283 0 0 0.00% 0
23.07.24 40,100 500 137,376 0 0 0.00% 0
23.07.21 40,800 700 89,521 0 0 0.00% 0
23.07.20 39,900 900 140,017 0 0 0.00% 0
23.07.19 40,650 750 169,684 0 0 0.00% 0
23.07.18 40,700 50 106,304 0 0 0.00% 0
23.07.17 42,600 1,900 247,865 0 0 0.00% 0
23.07.14 41,950 650 172,538 0 0 0.00% 0
23.07.13 42,450 500 209,721 0 0 0.00% 0
23.07.12 40,850 1,600 342,123 0 0 0.00% 0
23.07.11 40,150 700 150,059 0 0 0.00% 0
23.07.10 40,000 150 114,497 0 0 0.00% 0
23.07.07 40,150 150 146,081 0 0 0.00% 0
23.07.06 41,350 1,200 202,533 0 0 0.00% 0
23.07.05 41,850 500 173,131 0 0 0.00% 0
23.07.04 43,450 1,600 219,520 0 0 0.00% 0
23.07.03 43,400 50 127,638 0 0 0.00% 0
23.06.30 42,800 600 91,057 0 0 0.00% 0
23.06.29 43,400 600 93,785 0 0 0.00% 0
23.06.28 43,500 100 96,569 0 0 0.00% 0
23.06.27 44,050 550 202,358 0 0 0.00% 0
23.06.26 44,650 600 158,349 0 0 0.00% 0
23.06.23 44,400 250 219,001 0 0 0.00% 0
23.06.22 43,950 450 210,285 0 0 0.00% 0
23.06.21 43,900 50 226,348 0 0 0.00% 0
23.06.20 43,550 350 278,239 0 0 0.00% 0
23.06.19 41,650 1,900 475,365 0 0 0.00% 0
23.06.16 41,300 350 167,761 0 0 0.00% 0
23.06.15 42,300 1,000 175,311 0 0 0.00% 0
23.06.14 40,900 1,400 400,787 0 0 0.00% 0
23.06.13 41,350 450 148,314 0 0 0.00% 0
23.06.12 41,500 150 119,328 0 0 0.00% 0
23.06.09 41,500 0 133,864 0 0 0.00% 0
23.06.08 41,350 150 186,660 0 0 0.00% 0
23.06.07 41,350 0 147,378 0 0 0.00% 0
23.06.05 40,300 1,050 328,265 0 0 0.00% 0
23.06.02 39,550 750 150,107 0 0 0.00% 0
23.06.01 39,200 350 162,770 0 0 0.00% 0
23.05.31 39,200 0 192,330 0 0 0.00% 0
23.05.30 39,350 150 209,429 0 0 0.00% 0
23.05.26 39,300 50 189,970 0 0 0.00% 0
23.05.25 40,500 1,200 290,292 0 0 0.00% 0
23.05.24 40,550 50 203,586 0 0 0.00% 0
23.05.23 41,050 500 150,305 0 0 0.00% 0
23.05.22 40,900 150 126,487 0 0 0.00% 0
23.05.19 40,300 600 202,759 0 0 0.00% 0
23.05.18 39,900 400 140,303 0 0 0.00% 0
23.05.17 40,050 150 262,317 0 0 0.00% 0
23.05.16 40,650 600 173,396 0 0 0.00% 0
23.05.15 41,350 700 274,643 0 0 0.00% 0
23.05.12 42,050 700 152,403 0 0 0.00% 0
23.05.11 41,650 400 162,222 0 0 0.00% 0
23.05.10 41,900 250 175,066 0 0 0.00% 0
23.05.09 43,100 1,200 261,178 0 0 0.00% 0
23.05.08 43,100 0 184,958 0 0 0.00% 0
23.05.04 43,700 600 177,151 0 0 0.00% 0
23.05.03 45,150 1,450 251,897 0 0 0.00% 0
23.05.02 42,400 2,750 760,514 0 0 0.00% 0
23.04.28 44,150 1,750 400,034 0 0 0.00% 0
23.04.27 42,700 1,450 428,628 0 0 0.00% 0
23.04.26 44,150 1,450 475,693 0 0 0.00% 0
23.04.25 44,800 650 500,532 0 0 0.00% 0
23.04.24 44,800 0 633,715 0 0 0.00% 0
23.04.21 45,700 900 475,523 0 0 0.00% 0
23.04.20 45,100 300 962,593 0 0 0.00% 0
23.04.19 42,750 2,350 1,471,540 0 0 0.00% 0
23.04.18 42,800 50 320,597 0 0 0.00% 0
23.04.17 41,300 1,500 574,871 0 0 0.00% 0
23.04.14 40,800 400 296,738 0 0 0.00% 0
23.04.13 40,400 400 389,559 0 0 0.00% 0
23.04.12 38,850 1,550 634,705 0 0 0.00% 0
23.04.11 37,900 950 335,374 0 0 0.00% 0
23.04.10 37,600 300 150,840 0 0 0.00% 0
23.04.07 37,750 150 116,597 0 0 0.00% 0
23.04.06 38,100 350 251,717 0 0 0.00% 0
23.04.05 38,150 50 142,314 0 0 0.00% 0
23.04.04 38,850 700 200,367 0 0 0.00% 0
23.04.03 37,800 1,050 414,126 0 0 0.00% 0
23.03.31 37,100 700 227,249 0 0 0.00% 0
23.03.30 37,150 50 204,881 0 0 0.00% 0
23.03.29 37,550 400 144,013 0 0 0.00% 0
23.03.28 36,600 950 249,449 0 0 0.00% 0
23.03.27 36,350 250 142,490 0 0 0.00% 0
23.03.24 36,650 300 161,597 0 0 0.00% 0
23.03.23 36,100 550 229,569 0 0 0.00% 0
23.03.22 36,950 850 187,552 0 0 0.00% 0
23.03.21 35,800 1,150 176,067 0 0 0.00% 0
23.03.20 35,700 100 112,734 0 0 0.00% 0
23.03.17 36,250 550 159,094 0 0 0.00% 0
23.03.16 37,400 1,150 218,172 0 0 0.00% 0
23.03.15 36,800 600 181,267 0 0 0.00% 0
23.03.14 37,950 1,150 189,295 0 0 0.00% 0
23.03.13 38,150 200 319,256 0 0 0.00% 0
23.03.10 37,900 250 287,390 0 0 0.00% 0
23.03.09 36,950 950 455,419 0 0 0.00% 0
23.03.08 37,450 500 218,946 0 0 0.00% 0
23.03.07 37,300 150 268,024 0 0 0.00% 0
23.03.06 38,900 1,600 515,947 0 0 0.00% 0
23.03.03 38,550 350 405,586 0 0 0.00% 0
23.03.02 35,900 2,650 1,127,016 0 0 0.00% 0
23.02.28 36,350 450 256,018 0 0 0.00% 0
23.02.27 35,750 600 236,378 0 0 0.00% 0
23.02.24 36,350 600 172,763 0 0 0.00% 0
23.02.23 37,150 800 218,350 0 0 0.00% 0
23.02.22 36,400 750 521,474 0 0 0.00% 0
23.02.21 34,900 1,500 435,877 0 0 0.00% 0
23.02.20 34,600 300 105,066 0 0 0.00% 0
23.02.17 34,400 200 108,805 0 0 0.00% 0
23.02.16 34,050 350 103,953 0 0 0.00% 0
23.02.15 34,400 350 96,692 0 0 0.00% 0
23.02.14 34,850 450 175,057 0 0 0.00% 0
23.02.13 34,950 100 207,359 0 0 0.00% 0
23.02.10 33,700 1,250 340,383 0 0 0.00% 0
23.02.09 35,100 1,400 375,981 0 0 0.00% 0
23.02.08 34,800 300 140,706 0 0 0.00% 0
23.02.06 34,900 100 140,766 0 0 0.00% 0
23.02.03 35,750 850 267,770 0 0 0.00% 0
23.02.02 36,050 300 217,974 0 0 0.00% 0
23.02.01 36,050 0 112,475 0 0 0.00% 0
23.01.31 35,750 300 168,744 0 0 0.00% 0
23.01.30 35,900 150 164,532 0 0 0.00% 0
23.01.27 35,200 900 206,865 0 0 0.00% 0
23.01.25 34,350 1,100 304,567 0 0 0.00% 0
23.01.20 34,350 200 112,635 0 0 0.00% 0
23.01.19 34,550 150 130,698 0 0 0.00% 0
23.01.18 34,400 500 214,985 0 0 0.00% 0
23.01.17 33,900 150 108,491 0 0 0.00% 0
23.01.16 34,050 150 169,792 0 0 0.00% 0
23.01.13 33,900 850 256,254 0 0 0.00% 0
23.01.12 33,050 300 154,711 0 0 0.00% 0
23.01.11 32,750 350 285,213 0 0 0.00% 0
23.01.10 33,100 650 161,520 0 0 0.00% 0
23.01.09 33,750 1,800 254,561 0 0 0.00% 0
23.01.06 31,950 650 166,988 0 0 0.00% 0
23.01.05 31,300 250 202,078 0 0 0.00% 0
23.01.04 31,550 550 148,101 0 0 0.00% 0
23.01.03 32,100 850 264,257 0 0 0.00% 0
23.01.02 32,950 700 173,924 0 0 0.00% 0
22.12.29 33,650 450 180,108 0 0 0.00% 0
22.12.28 34,100 250 300,037 0 0 0.00% 0
22.12.27 33,850 950 258,845 0 0 0.00% 0
22.12.26 32,900 0 145,413 0 0 0.00% 0
22.12.23 32,900 0 149,160 0 0 0.00% 0
22.12.22 32,900 250 93,742 0 0 0.00% 0
22.12.21 33,150 150 132,095 0 0 0.00% 0
22.12.20 33,000 0 140,178 0 0 0.00% 0
22.12.19 33,000 250 114,018 0 0 0.00% 0
22.12.16 33,250 850 390,187 0 0 0.00% 0
22.12.15 32,400 1,250 311,486 0 0 0.00% 0
22.12.14 31,150 100 60,936 0 0 0.00% 0
22.12.13 31,250 300 90,965 0 0 0.00% 0
22.12.12 31,550 350 129,048 0 0 0.00% 0
22.12.09 31,200 500 141,441 0 0 0.00% 0
22.12.08 30,700 100 108,819 0 0 0.00% 0
22.12.07 30,800 350 118,699 0 0 0.00% 0
22.12.06 30,450 1,400 134,391 0 0 0.00% 0
22.12.05 31,850 1,450 301,859 0 0 0.00% 0
22.12.02 30,400 150 91,752 0 0 0.00% 0
22.12.01 30,550 150 77,082 0 0 0.00% 0
22.11.30 30,400 100 79,357 0 0 0.00% 0
22.11.29 30,300 100 76,616 0 0 0.00% 0
22.11.28 30,400 350 187,809 0 0 0.00% 0
22.11.25 30,050 550 62,219 0 0 0.00% 0
22.11.24 29,500 50 51,543 0 0 0.00% 0
22.11.23 29,550 100 58,067 0 0 0.00% 0
22.11.22 29,450 400 53,499 0 0 0.00% 0
22.11.21 29,050 700 104,150 0 0 0.00% 0
22.11.18 29,750 100 87,761 0 0 0.00% 0
22.11.17 29,850 300 69,660 0 0 0.00% 0
22.11.16 30,150 150 115,599 0 0 0.00% 0
22.11.15 30,000 250 121,462 0 0 0.00% 0
22.11.14 29,750 50 169,780 0 0 0.00% 0
22.11.11 29,800 1,400 455,355 0 0 0.00% 0
22.11.10 28,400 150 117,965 0 0 0.00% 0
22.11.09 28,250 700 145,792 0 0 0.00% 0
22.11.08 27,550 500 87,190 0 0 0.00% 0
22.11.07 27,050 300 141,256 0 0 0.00% 0
22.11.04 26,750 150 64,745 0 0 0.00% 0
22.11.03 26,600 200 57,647 0 0 0.00% 0
22.11.02 26,800 250 102,265 0 0 0.00% 0
22.11.01 26,550 450 75,836 0 0 0.00% 0
22.10.31 26,100 400 170,445 0 0 0.00% 0
22.10.28 26,500 300 136,140 0 0 0.00% 0
22.10.27 26,800 250 147,890 0 0 0.00% 0
22.10.26 26,550 250 53,555 0 0 0.00% 0
22.10.25 26,800 250 47,471 0 0 0.00% 0
22.10.24 27,050 0 68,665 0 0 0.00% 0
22.10.21 27,050 150 78,278 0 0 0.00% 0
22.10.20 27,200 300 47,324 0 0 0.00% 0
22.10.19 26,900 400 61,801 0 0 0.00% 0
22.10.18 27,300 100 63,450 0 0 0.00% 0
22.10.17 27,200 500 86,740 0 0 0.00% 0
22.10.14 26,700 850 87,897 0 0 0.00% 0
22.10.13 25,850 950 76,259 0 0 0.00% 0
22.10.12 26,800 550 78,142 0 0 0.00% 0
22.10.11 26,250 150 119,435 0 0 0.00% 0
22.10.07 26,400 550 112,965 0 0 0.00% 0
22.10.06 26,950 300 160,909 0 0 0.00% 0
22.10.05 26,650 250 390,862 0 0 0.00% 0
22.10.04 26,400 2,100 243,467 0 0 0.00% 0
22.09.30 24,300 50 125,399 0 0 0.00% 0
22.09.29 24,250 100 113,800 0 0 0.00% 0
22.09.28 24,350 1,050 152,710 0 0 0.00% 0
22.09.27 25,400 550 158,707 0 0 0.00% 0
22.09.26 25,950 1,750 214,088 0 0 0.00% 0
22.09.23 27,700 550 242,879 0 0 0.00% 0
22.09.22 27,150 50 131,382 0 0 0.00% 0
22.09.21 27,200 150 119,039 0 0 0.00% 0
22.09.20 27,050 700 152,211 0 0 0.00% 0
22.09.19 26,350 550 134,353 0 0 0.00% 0
22.09.16 26,900 1,000 211,911 0 0 0.00% 0
22.09.15 27,900 150 149,200 0 0 0.00% 0
22.09.14 27,750 700 229,172 0 0 0.00% 0
22.09.13 28,450 50 405,572 0 0 0.00% 0
22.09.08 28,500 1,950 1,148,812 0 0 0.00% 0
22.09.07 30,450 650 690,379 0 0 0.00% 0
22.09.06 31,100 500 373,245 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:07 더보기 >