KB금융

(105560)    I    코스피 금융업 다이아몬드클럽 11.21 15:32
97,300 전일 95,600 고가 97,800 상한가 126,400 거래량
(주) 		1,310,267
1,700 1.78% 시가 96,100 저가 94,300 하한가 68,200 거래대금
(백만) 		126,950
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 95,600 1,700 1,310,267 202,489 307,074,978 78.03% 86,453,445
24.11.20 91,600 4,000 1,392,887 -14,136 306,872,489 77.98% 86,655,934
24.11.19 91,500 100 1,170,769 131,309 306,886,625 77.98% 86,641,798
24.11.18 89,600 1,900 1,028,008 15,949 306,755,316 77.95% 86,773,107
24.11.15 89,900 300 885,069 -79,180 306,739,367 77.95% 86,789,056
24.11.14 91,000 700 787,759 17,595 306,818,547 77.97% 86,709,876
24.11.13 92,700 1,700 900,286 -119,196 306,800,952 77.96% 86,727,471
24.11.12 92,700 0 1,134,246 68,379 306,920,148 77.99% 86,608,275
24.11.11 93,200 500 563,703 -148,111 306,851,769 77.97% 86,676,654
24.11.08 94,100 900 621,051 -140,661 306,999,880 78.01% 86,528,543
24.11.07 94,000 100 1,229,929 307,140,541 307,140,541 78.05% 86,387,882
24.11.06 91,000 3,000 1,328,673 0 0 0.00% 0
24.11.05 90,700 300 692,819 0 0 0.00% 0
24.11.04 91,800 1,100 947,344 0 0 0.00% 0
24.11.01 90,300 1,500 1,174,889 0 0 0.00% 0
24.10.31 93,900 3,600 1,761,487 0 0 0.00% 0
24.10.30 95,500 1,600 1,423,545 0 0 0.00% 0
24.10.29 96,200 700 1,107,498 0 0 0.00% 0
24.10.28 101,000 4,800 1,417,010 0 0 0.00% 0
24.10.25 93,200 7,800 2,803,567 0 0 0.00% 0
24.10.24 94,300 1,100 1,042,448 0 0 0.00% 0
24.10.23 94,100 200 1,191,126 0 0 0.00% 0
24.10.22 93,500 600 1,283,445 0 0 0.00% 0
24.10.21 94,400 900 718,228 0 0 0.00% 0
24.10.18 93,700 700 821,843 0 0 0.00% 0
24.10.17 95,400 1,700 1,104,103 0 0 0.00% 0
24.10.16 95,600 200 1,210,361 0 0 0.00% 0
24.10.15 97,200 1,600 1,227,363 0 0 0.00% 0
24.10.14 91,300 5,900 2,107,121 0 0 0.00% 0
24.10.11 89,900 1,400 1,079,145 0 0 0.00% 0
24.10.10 89,400 500 1,475,872 0 0 0.00% 0
24.10.08 87,300 2,100 1,794,004 0 0 0.00% 0
24.10.07 82,600 4,700 1,961,535 0 0 0.00% 0
24.10.04 81,300 1,300 1,538,955 0 0 0.00% 0
24.10.02 80,900 400 1,242,290 0 0 0.00% 0
24.09.30 83,800 2,900 1,290,373 0 0 0.00% 0
24.09.27 81,200 2,600 2,325,019 0 0 0.00% 0
24.09.26 78,100 3,100 1,930,851 0 0 0.00% 0
24.09.25 82,000 3,900 3,197,894 0 0 0.00% 0
24.09.24 85,000 3,000 1,927,419 0 0 0.00% 0
24.09.23 83,600 1,400 967,394 0 0 0.00% 0
24.09.20 82,500 1,100 1,315,372 0 0 0.00% 0
24.09.19 81,800 700 1,553,141 0 0 0.00% 0
24.09.13 78,100 3,700 1,169,445 0 0 0.00% 0
24.09.12 77,900 200 1,637,246 0 0 0.00% 0
24.09.11 82,900 5,000 2,272,188 0 0 0.00% 0
24.09.10 82,300 600 762,959 0 0 0.00% 0
24.09.09 83,300 1,000 1,157,669 0 0 0.00% 0
24.09.06 84,600 1,300 705,963 0 0 0.00% 0
24.09.05 83,600 1,000 976,547 0 0 0.00% 0
24.09.04 87,000 3,400 1,277,301 0 0 0.00% 0
24.09.03 87,700 700 497,851 0 0 0.00% 0
24.09.02 85,900 1,800 915,127 0 0 0.00% 0
24.08.30 86,900 1,000 1,202,877 0 0 0.00% 0
24.08.29 85,800 1,100 848,219 0 0 0.00% 0
24.08.28 87,800 2,000 875,426 0 0 0.00% 0
24.08.27 88,500 700 929,798 0 0 0.00% 0
24.08.26 86,800 1,700 890,125 0 0 0.00% 0
24.08.23 86,500 300 1,112,696 0 0 0.00% 0
24.08.22 87,200 700 996,350 0 0 0.00% 0
24.08.21 89,900 2,700 871,054 0 0 0.00% 0
24.08.20 87,000 2,900 1,087,045 0 0 0.00% 0
24.08.19 84,000 3,000 1,258,145 0 0 0.00% 0
24.08.16 84,400 400 781,676 0 0 0.00% 0
24.08.14 84,600 200 584,105 0 0 0.00% 0
24.08.13 82,500 2,100 781,512 0 0 0.00% 0
24.08.12 81,900 600 576,434 0 0 0.00% 0
24.08.09 82,200 300 1,081,780 0 0 0.00% 0
24.08.08 81,600 600 1,241,490 0 0 0.00% 0
24.08.07 79,500 2,100 1,366,926 0 0 0.00% 0
24.08.06 76,800 2,700 2,154,553 0 0 0.00% 0
24.08.05 83,200 6,400 3,221,676 0 0 0.00% 0
24.08.02 88,300 5,100 2,296,912 0 0 0.00% 0
24.08.01 87,900 400 732,919 0 0 0.00% 0
24.07.31 89,300 1,400 1,359,731 0 0 0.00% 0
24.07.30 90,800 1,500 770,032 0 0 0.00% 0
24.07.29 87,900 2,900 1,802,412 0 0 0.00% 0
24.07.26 84,000 3,900 2,200,763 0 0 0.00% 0
24.07.25 84,600 600 1,247,573 0 0 0.00% 0
24.07.24 88,300 3,700 2,667,655 0 0 0.00% 0
24.07.23 86,500 1,800 1,354,665 0 0 0.00% 0
24.07.22 84,800 1,700 1,247,363 0 0 0.00% 0
24.07.19 84,400 400 763,911 0 0 0.00% 0
24.07.18 84,100 300 885,341 0 0 0.00% 0
24.07.17 84,100 0 932,855 0 0 0.00% 0
24.07.16 85,700 1,600 1,269,041 0 0 0.00% 0
24.07.15 87,000 1,300 988,500 0 0 0.00% 0
24.07.12 85,400 1,600 1,299,400 0 0 0.00% 0
24.07.11 83,600 1,800 1,580,254 0 0 0.00% 0
24.07.10 85,200 1,600 1,463,494 0 0 0.00% 0
24.07.09 86,900 1,700 1,415,309 0 0 0.00% 0
24.07.08 88,200 1,300 775,628 0 0 0.00% 0
24.07.05 85,900 2,300 1,329,583 0 0 0.00% 0
24.07.04 84,400 1,500 1,712,114 0 0 0.00% 0
24.07.03 83,200 1,200 2,262,204 0 0 0.00% 0
24.07.02 79,600 3,600 3,135,573 0 0 0.00% 0
24.07.01 78,500 1,100 815,423 0 0 0.00% 0
24.06.28 78,500 0 1,014,651 0 0 0.00% 0
24.06.27 78,900 400 785,561 0 0 0.00% 0
24.06.26 79,000 100 1,031,566 0 0 0.00% 0
24.06.25 80,000 1,000 1,104,415 0 0 0.00% 0
24.06.24 78,600 1,400 1,038,346 0 0 0.00% 0
24.06.21 80,800 2,200 2,429,705 0 0 0.00% 0
24.06.20 78,900 1,900 802,300 0 0 0.00% 0
24.06.19 77,400 1,500 664,517 0 0 0.00% 0
24.06.18 78,300 900 1,016,523 0 0 0.00% 0
24.06.17 80,900 2,600 953,110 0 0 0.00% 0
24.06.14 81,000 100 1,433,235 0 0 0.00% 0
24.06.13 79,100 1,900 1,899,213 0 0 0.00% 0
24.06.12 78,400 700 694,324 0 0 0.00% 0
24.06.11 78,400 0 643,194 0 0 0.00% 0
24.06.10 79,600 1,200 675,126 0 0 0.00% 0
24.06.07 77,400 2,200 1,115,357 0 0 0.00% 0
24.06.05 77,600 200 766,281 0 0 0.00% 0
24.06.04 79,300 1,700 870,473 0 0 0.00% 0
24.06.03 79,400 100 768,414 0 0 0.00% 0
24.05.31 78,700 700 2,606,095 0 0 0.00% 0
24.05.30 78,100 600 1,157,776 0 0 0.00% 0
24.05.29 77,100 1,000 1,305,523 0 0 0.00% 0
24.05.28 76,300 800 653,880 0 0 0.00% 0
24.05.27 76,900 600 926,167 0 0 0.00% 0
24.05.24 77,300 400 898,551 0 0 0.00% 0
24.05.23 79,100 1,800 918,093 0 0 0.00% 0
24.05.22 81,600 2,500 913,271 0 0 0.00% 0
24.05.21 81,600 0 714,130 0 0 0.00% 0
24.05.20 80,100 1,500 949,999 0 0 0.00% 0
24.05.17 81,000 900 1,010,272 0 0 0.00% 0
24.05.16 79,600 1,400 2,001,547 0 0 0.00% 0
24.05.14 81,600 2,000 1,293,911 0 0 0.00% 0
24.05.13 79,300 2,300 1,871,072 0 0 0.00% 0
24.05.10 76,600 2,700 1,554,956 0 0 0.00% 0
24.05.09 77,700 1,100 1,475,747 0 0 0.00% 0
24.05.08 73,900 3,800 1,532,265 0 0 0.00% 0
24.05.07 73,700 200 1,153,795 0 0 0.00% 0
24.05.03 72,300 1,400 933,408 0 0 0.00% 0
24.05.02 75,600 3,300 1,505,231 0 0 0.00% 0
24.04.30 76,600 1,000 1,726,986 0 0 0.00% 0
24.04.29 76,000 600 1,739,794 0 0 0.00% 0
24.04.26 69,300 6,700 2,379,149 0 0 0.00% 0
24.04.25 68,900 400 706,277 0 0 0.00% 0
24.04.24 70,200 1,300 995,108 0 0 0.00% 0
24.04.23 69,500 700 2,252,699 0 0 0.00% 0
24.04.22 63,700 5,800 1,572,917 0 0 0.00% 0
24.04.19 64,000 300 972,276 0 0 0.00% 0
24.04.18 63,100 900 1,289,773 0 0 0.00% 0
24.04.17 64,400 1,300 972,315 0 0 0.00% 0
24.04.16 66,200 1,800 1,385,092 0 0 0.00% 0
24.04.15 66,300 100 1,287,847 0 0 0.00% 0
24.04.12 68,300 2,000 1,756,253 0 0 0.00% 0
24.04.11 69,100 800 2,647,628 0 0 0.00% 0
24.04.09 69,300 200 715,725 0 0 0.00% 0
24.04.08 69,100 200 813,201 0 0 0.00% 0
24.04.05 69,500 400 847,110 0 0 0.00% 0
24.04.04 67,300 2,200 1,013,087 0 0 0.00% 0
24.04.03 68,900 1,600 1,462,206 0 0 0.00% 0
24.04.02 68,400 500 1,332,646 0 0 0.00% 0
24.04.01 69,500 1,100 719,747 0 0 0.00% 0
24.03.29 70,300 800 999,984 0 0 0.00% 0
24.03.28 69,000 1,300 1,601,799 0 0 0.00% 0
24.03.27 71,800 2,800 2,102,847 0 0 0.00% 0
24.03.26 72,000 200 1,707,004 0 0 0.00% 0
24.03.25 74,900 2,900 2,050,892 0 0 0.00% 0
24.03.22 76,100 1,200 1,232,776 0 0 0.00% 0
24.03.21 73,800 2,300 1,776,810 0 0 0.00% 0
24.03.20 72,500 1,300 2,206,091 0 0 0.00% 0
24.03.19 74,400 1,900 1,539,050 0 0 0.00% 0
24.03.18 76,200 1,800 2,043,373 0 0 0.00% 0
24.03.15 78,600 2,400 4,032,276 0 0 0.00% 0
24.03.14 77,500 1,100 2,183,669 0 0 0.00% 0
24.03.13 73,200 4,300 2,810,254 0 0 0.00% 0
24.03.12 70,700 2,500 1,990,053 0 0 0.00% 0
24.03.11 70,900 200 1,181,152 0 0 0.00% 0
24.03.08 71,200 300 1,712,378 0 0 0.00% 0
24.03.07 69,800 1,400 1,839,901 0 0 0.00% 0
24.03.06 69,500 300 1,952,381 0 0 0.00% 0
24.03.05 69,000 500 3,556,274 0 0 0.00% 0
24.03.04 63,500 5,500 4,005,574 0 0 0.00% 0
24.02.29 62,300 1,200 3,265,967 0 0 0.00% 0
24.02.28 62,400 100 1,583,362 0 0 0.00% 0
24.02.27 62,500 100 1,626,753 0 0 0.00% 0
24.02.26 65,800 3,300 2,603,792 0 0 0.00% 0
24.02.23 64,900 900 1,782,868 0 0 0.00% 0
24.02.22 65,100 200 2,248,185 0 0 0.00% 0
24.02.21 67,900 2,800 2,753,991 0 0 0.00% 0
24.02.20 68,800 900 1,666,321 0 0 0.00% 0
24.02.19 67,700 1,100 1,811,914 0 0 0.00% 0
24.02.16 65,100 2,600 2,056,807 0 0 0.00% 0
24.02.15 67,300 2,200 2,771,582 0 0 0.00% 0
24.02.14 69,700 2,400 1,454,686 0 0 0.00% 0
24.02.13 67,600 2,100 2,657,426 0 0 0.00% 0
24.02.08 64,700 2,900 2,372,788 0 0 0.00% 0
24.02.07 63,100 1,600 2,449,049 0 0 0.00% 0
24.02.06 62,700 400 2,002,268 0 0 0.00% 0
24.02.05 66,300 3,600 4,557,878 0 0 0.00% 0
24.02.02 61,300 5,000 5,429,076 0 0 0.00% 0
24.02.01 56,600 4,700 4,170,093 0 0 0.00% 0
24.01.31 55,900 700 1,311,805 0 0 0.00% 0
24.01.30 55,600 300 1,839,080 0 0 0.00% 0
24.01.29 53,800 1,800 2,106,492 0 0 0.00% 0
24.01.26 52,900 900 1,505,062 0 0 0.00% 0
24.01.25 52,100 800 1,368,189 0 0 0.00% 0
24.01.24 51,400 700 1,820,660 0 0 0.00% 0
24.01.23 49,300 2,100 1,422,128 0 0 0.00% 0
24.01.22 49,500 200 1,060,908 0 0 0.00% 0
24.01.19 49,400 100 843,249 0 0 0.00% 0
24.01.18 49,800 400 841,281 0 0 0.00% 0
24.01.17 51,100 1,300 1,185,261 0 0 0.00% 0
24.01.16 51,600 500 553,107 0 0 0.00% 0
24.01.15 51,000 600 525,255 0 0 0.00% 0
24.01.12 51,000 0 918,432 0 0 0.00% 0
24.01.11 51,300 300 1,640,188 0 0 0.00% 0
24.01.10 52,400 1,100 675,873 0 0 0.00% 0
24.01.09 52,200 200 469,788 0 0 0.00% 0
24.01.08 51,300 900 539,145 0 0 0.00% 0
24.01.05 51,700 400 567,837 0 0 0.00% 0
24.01.04 52,600 900 754,582 0 0 0.00% 0
24.01.03 53,600 1,000 688,092 0 0 0.00% 0
24.01.02 54,100 500 810,600 0 0 0.00% 0
23.12.28 52,300 1,800 1,167,089 0 0 0.00% 0
23.12.27 52,500 200 742,325 0 0 0.00% 0
23.12.26 52,500 0 1,032,808 0 0 0.00% 0
23.12.22 53,100 600 769,182 0 0 0.00% 0
23.12.21 53,200 100 678,541 0 0 0.00% 0
23.12.20 52,000 1,200 1,347,046 0 0 0.00% 0
23.12.19 52,500 500 697,889 0 0 0.00% 0
23.12.18 53,200 700 521,013 0 0 0.00% 0
23.12.15 51,900 1,300 1,395,169 0 0 0.00% 0
23.12.14 51,500 400 1,726,803 0 0 0.00% 0
23.12.13 52,100 600 839,091 0 0 0.00% 0
23.12.12 51,600 500 833,645 0 0 0.00% 0
23.12.11 51,800 200 610,685 0 0 0.00% 0
23.12.08 51,400 400 609,524 0 0 0.00% 0
23.12.07 52,000 600 658,251 0 0 0.00% 0
23.12.06 51,500 500 709,817 0 0 0.00% 0
23.12.05 51,500 0 595,358 0 0 0.00% 0
23.12.04 51,900 400 573,798 0 0 0.00% 0
23.12.01 52,400 500 453,045 0 0 0.00% 0
23.11.30 51,700 700 1,463,958 0 0 0.00% 0
23.11.29 52,400 700 1,021,067 0 0 0.00% 0
23.11.28 52,400 0 1,366,014 0 0 0.00% 0
23.11.27 53,700 1,300 1,270,678 0 0 0.00% 0
23.11.24 54,300 600 447,601 0 0 0.00% 0
23.11.23 54,500 200 830,864 0 0 0.00% 0
23.11.22 54,100 400 572,981 0 0 0.00% 0
23.11.21 53,900 200 920,872 0 0 0.00% 0
23.11.20 54,600 700 702,988 0 0 0.00% 0
23.11.17 54,300 300 470,191 0 0 0.00% 0
23.11.16 54,600 200 403,146 0 0 0.00% 0
23.11.15 53,500 1,100 1,042,919 0 0 0.00% 0
23.11.14 52,900 600 766,329 0 0 0.00% 0
23.11.13 53,500 600 592,560 0 0 0.00% 0
23.11.10 53,400 100 539,573 0 0 0.00% 0
23.11.09 52,100 1,300 991,933 0 0 0.00% 0
23.11.08 52,300 200 829,028 0 0 0.00% 0
23.11.07 55,700 3,400 1,332,512 0 0 0.00% 0
23.11.06 52,600 3,100 1,083,313 0 0 0.00% 0
23.11.03 51,000 1,600 729,859 0 0 0.00% 0
23.11.02 51,300 300 782,234 0 0 0.00% 0
23.11.01 51,500 200 829,213 0 0 0.00% 0
23.10.31 51,100 400 1,080,367 0 0 0.00% 0
23.10.30 52,500 1,400 1,157,204 0 0 0.00% 0
23.10.27 53,300 800 1,134,933 0 0 0.00% 0
23.10.26 54,400 1,100 915,079 0 0 0.00% 0
23.10.25 55,600 1,200 1,056,560 0 0 0.00% 0
23.10.24 55,200 400 847,481 0 0 0.00% 0
23.10.23 56,800 1,600 896,161 0 0 0.00% 0
23.10.20 57,200 400 713,864 0 0 0.00% 0
23.10.19 57,700 500 730,064 0 0 0.00% 0
23.10.18 56,400 1,300 1,193,582 0 0 0.00% 0
23.10.17 56,600 200 566,940 0 0 0.00% 0
23.10.16 56,600 0 811,637 0 0 0.00% 0
23.10.13 56,500 100 675,815 0 0 0.00% 0
23.10.12 55,600 900 1,218,595 0 0 0.00% 0
23.10.11 56,600 1,000 1,267,671 0 0 0.00% 0
23.10.10 55,800 800 1,154,489 0 0 0.00% 0
23.10.06 53,600 2,200 657,996 0 0 0.00% 0
23.10.05 54,700 1,100 781,679 0 0 0.00% 0
23.10.04 55,300 600 1,252,300 0 0 0.00% 0
23.09.27 55,700 400 631,546 0 0 0.00% 0
23.09.26 57,400 1,700 943,507 0 0 0.00% 0
23.09.25 57,500 100 742,326 0 0 0.00% 0
23.09.22 57,300 200 814,141 0 0 0.00% 0
23.09.21 56,800 500 902,931 0 0 0.00% 0
23.09.20 56,200 600 449,989 0 0 0.00% 0
23.09.19 57,200 1,000 608,883 0 0 0.00% 0
23.09.18 57,300 100 921,059 0 0 0.00% 0
23.09.15 56,100 1,200 2,233,971 0 0 0.00% 0
23.09.14 55,500 600 1,007,152 0 0 0.00% 0
23.09.13 54,800 700 782,131 0 0 0.00% 0
23.09.12 55,200 400 592,079 0 0 0.00% 0
23.09.11 54,100 1,100 782,035 0 0 0.00% 0
23.09.08 54,200 100 397,776 0 0 0.00% 0
23.09.07 54,300 100 554,398 0 0 0.00% 0
23.09.06 53,900 400 583,699 0 0 0.00% 0
23.09.05 54,000 100 553,114 0 0 0.00% 0
23.09.04 53,600 400 473,783 0 0 0.00% 0
23.09.01 54,100 500 639,337 0 0 0.00% 0
23.08.31 52,600 1,500 1,971,076 0 0 0.00% 0
23.08.30 52,900 300 488,712 0 0 0.00% 0
23.08.29 52,600 300 567,383 0 0 0.00% 0
23.08.28 52,500 100 457,694 0 0 0.00% 0
23.08.25 53,200 700 633,011 0 0 0.00% 0
23.08.24 52,600 600 674,115 0 0 0.00% 0
23.08.23 52,200 400 885,574 0 0 0.00% 0
23.08.22 51,800 400 736,857 0 0 0.00% 0
23.08.21 52,000 200 711,715 0 0 0.00% 0
23.08.18 51,800 200 882,946 0 0 0.00% 0
23.08.17 51,000 800 1,000,638 0 0 0.00% 0
23.08.16 51,600 600 828,388 0 0 0.00% 0
23.08.14 51,600 0 580,232 0 0 0.00% 0
23.08.11 51,400 200 894,115 0 0 0.00% 0
23.08.10 50,800 600 662,686 0 0 0.00% 0
23.08.09 51,800 1,000 773,630 0 0 0.00% 0
23.08.08 51,200 600 914,574 0 0 0.00% 0
23.08.07 52,000 800 946,184 0 0 0.00% 0
23.08.04 51,200 800 1,028,547 0 0 0.00% 0
23.08.03 52,600 1,400 1,338,997 0 0 0.00% 0
23.08.02 52,800 200 1,948,951 0 0 0.00% 0
23.08.01 51,000 1,800 1,511,325 0 0 0.00% 0
23.07.31 51,100 100 1,048,543 0 0 0.00% 0
23.07.28 51,700 600 1,332,973 0 0 0.00% 0
23.07.27 49,600 2,100 2,614,490 0 0 0.00% 0
23.07.26 47,650 1,100 1,302,595 0 0 0.00% 0
23.07.25 47,650 0 866,526 0 0 0.00% 0
23.07.24 48,650 1,000 765,634 0 0 0.00% 0
23.07.21 48,200 450 935,347 0 0 0.00% 0
23.07.20 48,150 50 804,427 0 0 0.00% 0
23.07.19 48,150 0 898,155 0 0 0.00% 0
23.07.18 48,650 500 716,670 0 0 0.00% 0
23.07.17 48,750 100 807,091 0 0 0.00% 0
23.07.14 47,100 1,650 1,964,318 0 0 0.00% 0
23.07.13 47,000 100 1,523,911 0 0 0.00% 0
23.07.12 47,250 250 1,189,310 0 0 0.00% 0
23.07.11 46,750 500 1,131,793 0 0 0.00% 0
23.07.10 46,500 250 929,246 0 0 0.00% 0
23.07.07 46,700 200 1,054,563 0 0 0.00% 0
23.07.06 47,750 1,050 1,434,881 0 0 0.00% 0
23.07.05 48,400 650 843,529 0 0 0.00% 0
23.07.04 48,650 250 613,148 0 0 0.00% 0
23.07.03 47,750 900 1,104,705 0 0 0.00% 0
23.06.30 47,100 650 1,013,181 0 0 0.00% 0
23.06.29 48,150 1,050 870,613 0 0 0.00% 0
23.06.28 47,550 600 904,311 0 0 0.00% 0
23.06.27 47,200 350 934,454 0 0 0.00% 0
23.06.26 46,950 250 699,183 0 0 0.00% 0
23.06.23 47,800 850 801,722 0 0 0.00% 0
23.06.22 46,900 900 707,200 0 0 0.00% 0
23.06.21 47,850 950 1,370,001 0 0 0.00% 0
23.06.20 48,150 300 665,683 0 0 0.00% 0
23.06.19 48,300 150 589,761 0 0 0.00% 0
23.06.16 48,200 100 1,027,890 0 0 0.00% 0
23.06.15 48,550 350 958,846 0 0 0.00% 0
23.06.14 48,500 50 804,269 0 0 0.00% 0
23.06.13 48,750 250 729,557 0 0 0.00% 0
23.06.12 49,450 700 730,161 0 0 0.00% 0
23.06.09 48,450 1,000 1,590,553 0 0 0.00% 0
23.06.08 48,400 50 1,513,697 0 0 0.00% 0
23.06.07 48,550 150 1,261,192 0 0 0.00% 0
23.06.05 47,450 1,100 1,561,532 0 0 0.00% 0
23.06.02 46,800 650 1,147,098 0 0 0.00% 0
23.06.01 48,000 1,200 1,972,121 0 0 0.00% 0
23.05.31 48,350 350 2,155,100 0 0 0.00% 0
23.05.30 47,950 400 1,000,028 0 0 0.00% 0
23.05.26 48,300 350 821,545 0 0 0.00% 0
23.05.25 49,300 1,000 1,211,193 0 0 0.00% 0
23.05.24 49,400 100 666,703 0 0 0.00% 0
23.05.23 49,350 50 565,047 0 0 0.00% 0
23.05.22 49,500 150 850,577 0 0 0.00% 0
23.05.19 49,500 0 1,149,408 0 0 0.00% 0
23.05.18 48,850 650 761,769 0 0 0.00% 0
23.05.17 49,300 450 593,994 0 0 0.00% 0
23.05.16 48,800 500 883,407 0 0 0.00% 0
23.05.15 48,600 200 761,077 0 0 0.00% 0
23.05.12 49,200 600 771,936 0 0 0.00% 0
23.05.11 48,600 600 1,452,868 0 0 0.00% 0
23.05.10 49,150 550 755,801 0 0 0.00% 0
23.05.09 49,250 100 842,907 0 0 0.00% 0
23.05.08 48,700 550 1,018,743 0 0 0.00% 0
23.05.04 48,300 400 887,065 0 0 0.00% 0
23.05.03 49,500 1,200 812,224 0 0 0.00% 0
23.05.02 49,500 0 890,224 0 0 0.00% 0
23.04.28 48,250 1,250 1,331,710 0 0 0.00% 0
23.04.27 48,950 700 1,060,555 0 0 0.00% 0
23.04.26 49,750 800 848,199 0 0 0.00% 0
23.04.25 49,200 550 1,002,477 0 0 0.00% 0
23.04.24 50,100 900 1,003,678 0 0 0.00% 0
23.04.21 50,400 300 1,046,570 0 0 0.00% 0
23.04.20 49,450 650 1,028,853 0 0 0.00% 0
23.04.19 48,400 1,050 1,365,525 0 0 0.00% 0
23.04.18 48,400 0 854,332 0 0 0.00% 0
23.04.17 48,650 250 854,433 0 0 0.00% 0
23.04.14 47,200 1,300 1,634,116 0 0 0.00% 0
23.04.13 46,900 300 1,163,575 0 0 0.00% 0
23.04.12 46,950 50 1,495,389 0 0 0.00% 0
23.04.11 46,550 400 1,027,288 0 0 0.00% 0
23.04.10 47,000 450 845,474 0 0 0.00% 0
23.04.07 46,650 350 634,275 0 0 0.00% 0
23.04.06 47,850 1,200 1,503,087 0 0 0.00% 0
23.04.05 47,750 100 832,222 0 0 0.00% 0
23.04.04 47,300 450 778,686 0 0 0.00% 0
23.04.03 47,650 350 782,729 0 0 0.00% 0
23.03.31 47,200 450 1,295,939 0 0 0.00% 0
23.03.30 48,050 850 1,614,773 0 0 0.00% 0
23.03.29 47,900 150 1,088,048 0 0 0.00% 0
23.03.28 46,700 1,200 1,673,741 0 0 0.00% 0
23.03.27 47,050 350 1,464,447 0 0 0.00% 0
23.03.24 48,950 1,900 2,125,221 0 0 0.00% 0
23.03.23 49,150 200 890,611 0 0 0.00% 0
23.03.22 48,450 700 869,611 0 0 0.00% 0
23.03.21 48,400 50 917,608 0 0 0.00% 0
23.03.20 48,450 50 994,508 0 0 0.00% 0
23.03.17 48,050 400 1,759,860 0 0 0.00% 0
23.03.16 49,000 950 1,445,465 0 0 0.00% 0
23.03.15 48,400 600 1,137,751 0 0 0.00% 0
23.03.14 50,300 1,900 1,763,314 0 0 0.00% 0
23.03.13 49,700 600 1,002,234 0 0 0.00% 0
23.03.10 50,700 1,000 1,152,805 0 0 0.00% 0
23.03.09 50,600 100 1,544,912 0 0 0.00% 0
23.03.08 50,800 200 1,262,392 0 0 0.00% 0
23.03.07 50,200 600 1,164,250 0 0 0.00% 0
23.03.06 50,000 200 1,129,396 0 0 0.00% 0
23.03.03 50,600 600 1,076,299 0 0 0.00% 0
23.03.02 51,300 700 1,611,096 0 0 0.00% 0
23.02.28 50,600 700 1,391,827 0 0 0.00% 0
23.02.27 50,700 100 1,005,342 0 0 0.00% 0
23.02.24 50,000 700 1,347,141 0 0 0.00% 0
23.02.23 49,700 300 1,473,778 0 0 0.00% 0
23.02.22 50,600 900 1,506,493 0 0 0.00% 0
23.02.21 50,700 100 1,260,866 0 0 0.00% 0
23.02.20 50,000 700 1,316,616 0 0 0.00% 0
23.02.17 49,800 200 2,842,123 0 0 0.00% 0
23.02.16 50,400 600 3,021,056 0 0 0.00% 0
23.02.15 53,000 2,600 3,273,972 0 0 0.00% 0
23.02.14 55,300 2,300 1,958,339 0 0 0.00% 0
23.02.13 55,700 400 1,244,697 0 0 0.00% 0
23.02.10 54,200 1,500 1,148,002 0 0 0.00% 0
23.02.09 55,700 1,500 2,042,295 0 0 0.00% 0
23.02.08 55,500 200 1,827,283 0 0 0.00% 0
23.02.06 56,900 1,200 1,198,001 0 0 0.00% 0
23.02.03 56,400 500 1,065,423 0 0 0.00% 0
23.02.02 57,400 1,000 1,553,792 0 0 0.00% 0
23.02.01 55,900 1,500 1,348,732 0 0 0.00% 0
23.01.31 57,300 1,400 1,401,951 0 0 0.00% 0
23.01.30 57,700 400 1,131,008 0 0 0.00% 0
23.01.27 58,900 1,400 1,699,976 0 0 0.00% 0
23.01.25 57,000 1,500 1,484,037 0 0 0.00% 0
23.01.20 57,000 200 1,496,054 0 0 0.00% 0
23.01.19 57,200 1,300 1,604,477 0 0 0.00% 0
23.01.18 58,500 600 1,487,071 0 0 0.00% 0
23.01.17 59,100 900 1,750,057 0 0 0.00% 0
23.01.16 60,000 2,600 3,019,556 0 0 0.00% 0
23.01.13 57,400 900 1,708,096 0 0 0.00% 0
23.01.12 56,500 100 1,818,316 0 0 0.00% 0
23.01.11 56,400 1,400 1,804,800 0 0 0.00% 0
23.01.10 57,800 600 1,926,580 0 0 0.00% 0
23.01.09 57,200 500 2,076,859 0 0 0.00% 0
23.01.06 56,700 2,800 2,935,706 0 0 0.00% 0
23.01.05 53,900 3,400 2,515,852 0 0 0.00% 0
23.01.04 50,500 1,450 1,083,324 0 0 0.00% 0
23.01.03 49,050 1,450 1,031,515 0 0 0.00% 0
23.01.02 47,600 900 547,689 0 0 0.00% 0
22.12.29 48,500 950 707,932 0 0 0.00% 0
22.12.28 49,450 2,050 1,098,303 0 0 0.00% 0
22.12.27 51,500 500 1,405,920 0 0 0.00% 0
22.12.26 51,000 600 861,603 0 0 0.00% 0
22.12.23 51,600 1,000 737,229 0 0 0.00% 0
22.12.22 52,600 300 843,445 0 0 0.00% 0
22.12.21 52,300 600 911,495 0 0 0.00% 0
22.12.20 52,900 700 1,005,281 0 0 0.00% 0
22.12.19 52,200 300 692,443 0 0 0.00% 0
22.12.16 51,900 300 1,276,764 0 0 0.00% 0
22.12.15 51,600 1,300 1,134,376 0 0 0.00% 0
22.12.14 52,900 400 1,388,836 0 0 0.00% 0
22.12.13 53,300 0 1,120,037 0 0 0.00% 0
22.12.12 53,300 700 1,370,674 0 0 0.00% 0
22.12.09 52,600 2,200 2,051,498 0 0 0.00% 0
22.12.08 50,400 400 2,239,450 0 0 0.00% 0
22.12.07 50,800 1,300 1,114,713 0 0 0.00% 0
22.12.06 52,100 400 896,428 0 0 0.00% 0
22.12.05 52,500 100 758,045 0 0 0.00% 0
22.12.02 52,400 1,100 1,288,571 0 0 0.00% 0
22.12.01 53,500 1,000 1,365,255 0 0 0.00% 0
22.11.30 52,500 900 2,567,057 0 0 0.00% 0
22.11.29 51,600 2,300 1,794,326 0 0 0.00% 0
22.11.28 49,300 1,100 1,044,628 0 0 0.00% 0
22.11.25 50,400 600 686,983 0 0 0.00% 0
22.11.24 51,000 1,050 1,122,275 0 0 0.00% 0
22.11.23 49,950 150 1,100,680 0 0 0.00% 0
22.11.22 49,800 100 887,540 0 0 0.00% 0
22.11.21 49,700 700 950,589 0 0 0.00% 0
22.11.18 49,000 450 1,025,442 0 0 0.00% 0
22.11.17 48,550 1,550 1,151,995 0 0 0.00% 0
22.11.16 50,100 500 962,550 0 0 0.00% 0
22.11.15 49,600 50 921,814 0 0 0.00% 0
22.11.14 49,650 250 951,880 0 0 0.00% 0
22.11.11 49,400 300 1,274,650 0 0 0.00% 0
22.11.10 49,100 0 1,617,056 0 0 0.00% 0
22.11.09 49,100 1,350 1,404,998 0 0 0.00% 0
22.11.08 47,750 300 1,143,334 0 0 0.00% 0
22.11.07 47,450 350 850,442 0 0 0.00% 0
22.11.04 47,100 400 1,057,241 0 0 0.00% 0
22.11.03 47,500 400 988,300 0 0 0.00% 0
22.11.02 47,900 600 955,953 0 0 0.00% 0
22.11.01 47,300 750 1,015,145 0 0 0.00% 0
22.10.31 48,050 250 895,550 0 0 0.00% 0
22.10.28 47,800 800 1,483,783 0 0 0.00% 0
22.10.27 47,000 1,700 1,246,317 0 0 0.00% 0
22.10.26 45,300 450 1,078,269 0 0 0.00% 0
22.10.25 45,750 600 1,211,244 0 0 0.00% 0
22.10.24 45,150 850 1,361,409 0 0 0.00% 0
22.10.21 46,000 500 962,550 0 0 0.00% 0
22.10.20 46,500 1,400 1,939,238 0 0 0.00% 0
22.10.19 47,900 550 1,657,764 0 0 0.00% 0
22.10.18 47,350 1,450 1,252,146 0 0 0.00% 0
22.10.17 45,900 850 1,269,528 0 0 0.00% 0
22.10.14 46,750 2,050 1,337,614 0 0 0.00% 0
22.10.13 44,700 150 1,387,272 0 0 0.00% 0
22.10.12 44,550 100 1,179,112 0 0 0.00% 0
22.10.11 44,650 1,250 1,222,910 0 0 0.00% 0
22.10.07 45,900 100 837,766 0 0 0.00% 0
22.10.06 45,800 700 874,476 0 0 0.00% 0
22.10.05 46,500 1,800 1,917,642 0 0 0.00% 0
22.10.04 44,700 1,000 1,294,423 0 0 0.00% 0
22.09.30 43,700 550 1,347,156 0 0 0.00% 0
22.09.29 44,250 100 1,746,143 0 0 0.00% 0
22.09.28 44,350 150 1,942,633 0 0 0.00% 0
22.09.27 44,500 1,950 3,035,430 0 0 0.00% 0
22.09.26 46,450 2,950 2,194,990 0 0 0.00% 0
22.09.23 49,400 350 872,718 0 0 0.00% 0
22.09.22 49,050 250 1,003,033 0 0 0.00% 0
22.09.21 48,800 1,150 1,111,140 0 0 0.00% 0
22.09.20 49,950 350 1,431,129 0 0 0.00% 0
22.09.19 49,600 500 810,712 0 0 0.00% 0
22.09.16 50,100 500 1,595,961 0 0 0.00% 0
22.09.15 49,600 200 723,931 0 0 0.00% 0
22.09.14 49,800 150 939,052 0 0 0.00% 0
22.09.13 49,950 1,750 1,518,221 0 0 0.00% 0
22.09.08 48,200 1,350 1,180,448 0 0 0.00% 0
22.09.07 46,850 1,300 1,290,051 0 0 0.00% 0
22.09.06 48,150 50 497,959 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 07:26 더보기 >