영원무역

(111770)    I    코스피 유통업 11.08 13:10
41,300 전일 41,950 고가 43,050 상한가 54,500 거래량
(주)
27,272
650 -1.55% 시가 42,400 저가 41,300 하한가 29,400 거래대금
(백만)
1,143
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.07 42,300 350 67,655 2,562 12,748,515 28.77% 31,562,953
24.11.06 42,100 200 40,008 2,436 12,745,953 28.76% 31,565,515
24.11.05 42,150 50 31,257 -9,019 12,743,517 28.76% 31,567,951
24.11.04 41,900 250 47,797 5,446 12,752,536 28.78% 31,558,932
24.11.01 42,300 400 52,591 9,323 12,747,090 28.77% 31,564,378
24.10.31 39,950 2,350 125,539 -14,437 12,737,767 28.75% 31,573,701
24.10.30 40,200 250 43,546 -8,511 12,752,204 28.78% 31,559,264
24.10.29 40,900 700 27,837 -2,735 12,760,715 28.80% 31,550,753
24.10.28 40,100 800 26,151 -23 12,763,450 28.80% 31,548,018
24.10.25 40,700 600 42,118 2,906 12,763,473 28.80% 31,547,995
24.10.24 40,600 100 30,186 12,760,567 12,760,567 28.80% 31,550,901
24.10.23 41,250 650 51,710 0 0 0.00% 0
24.10.22 41,500 250 38,251 0 0 0.00% 0
24.10.21 42,600 1,100 28,660 0 0 0.00% 0
24.10.18 43,000 400 30,614 0 0 0.00% 0
24.10.17 43,700 700 53,699 0 0 0.00% 0
24.10.16 43,650 50 171,567 0 0 0.00% 0
24.10.15 42,500 1,150 74,009 0 0 0.00% 0
24.10.14 42,500 0 40,286 0 0 0.00% 0
24.10.11 42,300 200 47,490 0 0 0.00% 0
24.10.10 41,600 700 108,628 0 0 0.00% 0
24.10.08 42,700 1,100 66,705 0 0 0.00% 0
24.10.07 41,300 1,400 94,878 0 0 0.00% 0
24.10.04 41,750 450 51,209 0 0 0.00% 0
24.10.02 40,400 1,350 157,402 0 0 0.00% 0
24.09.30 40,700 300 60,836 0 0 0.00% 0
24.09.27 40,800 100 66,473 0 0 0.00% 0
24.09.26 40,600 200 39,428 0 0 0.00% 0
24.09.25 40,000 600 97,807 0 0 0.00% 0
24.09.24 39,200 800 55,844 0 0 0.00% 0
24.09.23 38,650 550 42,846 0 0 0.00% 0
24.09.20 38,900 250 64,183 0 0 0.00% 0
24.09.19 38,800 100 81,476 0 0 0.00% 0
24.09.13 37,750 1,050 75,276 0 0 0.00% 0
24.09.12 36,950 800 90,988 0 0 0.00% 0
24.09.11 36,650 300 48,036 0 0 0.00% 0
24.09.10 36,550 100 32,140 0 0 0.00% 0
24.09.09 36,150 400 56,729 0 0 0.00% 0
24.09.06 37,250 1,100 76,678 0 0 0.00% 0
24.09.05 35,800 1,450 116,757 0 0 0.00% 0
24.09.04 36,500 700 129,334 0 0 0.00% 0
24.09.03 36,100 400 99,650 0 0 0.00% 0
24.09.02 37,950 1,850 116,925 0 0 0.00% 0
24.08.30 38,100 150 115,652 0 0 0.00% 0
24.08.29 38,700 600 48,161 0 0 0.00% 0
24.08.28 38,800 100 83,336 0 0 0.00% 0
24.08.27 38,000 800 93,991 0 0 0.00% 0
24.08.26 39,250 1,250 89,783 0 0 0.00% 0
24.08.23 40,200 950 76,759 0 0 0.00% 0
24.08.22 39,900 300 48,296 0 0 0.00% 0
24.08.21 40,500 600 41,865 0 0 0.00% 0
24.08.20 40,950 450 57,846 0 0 0.00% 0
24.08.19 41,350 400 86,171 0 0 0.00% 0
24.08.16 38,000 3,350 324,739 0 0 0.00% 0
24.08.14 38,250 250 34,355 0 0 0.00% 0
24.08.13 38,200 50 49,563 0 0 0.00% 0
24.08.12 38,050 150 35,128 0 0 0.00% 0
24.08.09 37,350 700 62,997 0 0 0.00% 0
24.08.08 36,950 400 92,294 0 0 0.00% 0
24.08.07 36,450 500 118,978 0 0 0.00% 0
24.08.06 36,150 300 114,195 0 0 0.00% 0
24.08.05 38,550 2,400 116,846 0 0 0.00% 0
24.08.02 40,050 1,500 63,389 0 0 0.00% 0
24.08.01 38,850 1,200 95,368 0 0 0.00% 0
24.07.31 38,200 650 49,654 0 0 0.00% 0
24.07.30 39,500 1,300 71,952 0 0 0.00% 0
24.07.29 40,000 500 88,886 0 0 0.00% 0
24.07.26 38,700 1,300 134,909 0 0 0.00% 0
24.07.25 39,150 450 64,824 0 0 0.00% 0
24.07.24 37,800 1,350 105,789 0 0 0.00% 0
24.07.23 37,000 800 88,768 0 0 0.00% 0
24.07.22 37,750 750 94,936 0 0 0.00% 0
24.07.19 39,600 1,850 105,505 0 0 0.00% 0
24.07.18 39,300 300 166,003 0 0 0.00% 0
24.07.17 38,000 1,300 159,795 0 0 0.00% 0
24.07.16 38,150 150 88,914 0 0 0.00% 0
24.07.15 38,450 300 114,566 0 0 0.00% 0
24.07.12 37,950 500 168,301 0 0 0.00% 0
24.07.11 37,050 900 129,512 0 0 0.00% 0
24.07.10 37,600 550 90,061 0 0 0.00% 0
24.07.09 37,550 50 105,437 0 0 0.00% 0
24.07.08 36,550 1,000 186,066 0 0 0.00% 0
24.07.05 35,200 1,350 232,747 0 0 0.00% 0
24.07.04 34,250 950 93,227 0 0 0.00% 0
24.07.03 34,600 350 58,894 0 0 0.00% 0
24.07.02 34,800 200 51,120 0 0 0.00% 0
24.07.01 34,850 50 50,804 0 0 0.00% 0
24.06.28 34,950 100 96,160 0 0 0.00% 0
24.06.27 34,600 350 117,282 0 0 0.00% 0
24.06.26 34,450 150 97,476 0 0 0.00% 0
24.06.25 33,850 600 76,547 0 0 0.00% 0
24.06.24 33,850 0 65,215 0 0 0.00% 0
24.06.21 34,100 250 103,817 0 0 0.00% 0
24.06.20 33,450 650 100,884 0 0 0.00% 0
24.06.19 33,400 50 90,163 0 0 0.00% 0
24.06.18 33,950 550 89,992 0 0 0.00% 0
24.06.17 34,250 300 82,258 0 0 0.00% 0
24.06.14 34,200 50 105,581 0 0 0.00% 0
24.06.13 34,300 100 188,980 0 0 0.00% 0
24.06.12 35,200 900 218,137 0 0 0.00% 0
24.06.11 32,500 2,700 770,324 0 0 0.00% 0
24.06.10 33,600 1,100 116,266 0 0 0.00% 0
24.06.07 33,100 500 162,586 0 0 0.00% 0
24.06.05 33,200 100 136,568 0 0 0.00% 0
24.06.04 33,700 500 111,389 0 0 0.00% 0
24.06.03 33,950 250 166,182 0 0 0.00% 0
24.05.31 32,350 1,600 484,268 0 0 0.00% 0
24.05.30 32,900 550 201,600 0 0 0.00% 0
24.05.29 33,550 650 187,832 0 0 0.00% 0
24.05.28 34,050 500 139,080 0 0 0.00% 0
24.05.27 33,800 250 107,454 0 0 0.00% 0
24.05.24 35,250 1,450 209,305 0 0 0.00% 0
24.05.23 35,500 250 98,920 0 0 0.00% 0
24.05.22 35,700 200 81,203 0 0 0.00% 0
24.05.21 36,550 850 147,481 0 0 0.00% 0
24.05.20 36,800 250 45,150 0 0 0.00% 0
24.05.17 38,850 2,050 205,616 0 0 0.00% 0
24.05.16 39,050 200 60,414 0 0 0.00% 0
24.05.14 38,750 300 39,956 0 0 0.00% 0
24.05.13 38,950 200 45,283 0 0 0.00% 0
24.05.10 37,900 1,050 95,462 0 0 0.00% 0
24.05.09 38,450 550 114,847 0 0 0.00% 0
24.05.08 38,900 450 49,270 0 0 0.00% 0
24.05.07 38,950 50 83,549 0 0 0.00% 0
24.05.03 38,300 650 54,700 0 0 0.00% 0
24.05.02 38,400 100 35,551 0 0 0.00% 0
24.04.30 38,550 150 123,873 0 0 0.00% 0
24.04.29 37,450 1,100 73,615 0 0 0.00% 0
24.04.26 37,650 200 66,871 0 0 0.00% 0
24.04.25 37,800 150 67,983 0 0 0.00% 0
24.04.24 37,450 350 57,971 0 0 0.00% 0
24.04.23 38,350 900 95,455 0 0 0.00% 0
24.04.22 36,150 2,200 107,185 0 0 0.00% 0
24.04.19 36,900 750 108,705 0 0 0.00% 0
24.04.18 36,550 350 67,094 0 0 0.00% 0
24.04.17 36,200 350 123,119 0 0 0.00% 0
24.04.16 37,050 850 105,147 0 0 0.00% 0
24.04.15 37,150 100 85,443 0 0 0.00% 0
24.04.12 37,850 700 79,463 0 0 0.00% 0
24.04.11 38,900 1,050 122,742 0 0 0.00% 0
24.04.09 39,100 200 83,889 0 0 0.00% 0
24.04.08 39,750 650 65,871 0 0 0.00% 0
24.04.05 39,700 50 90,127 0 0 0.00% 0
24.04.04 40,300 600 81,826 0 0 0.00% 0
24.04.03 41,200 900 92,828 0 0 0.00% 0
24.04.02 41,600 400 81,621 0 0 0.00% 0
24.04.01 40,450 1,150 95,787 0 0 0.00% 0
24.03.29 40,450 0 163,702 0 0 0.00% 0
24.03.28 40,400 50 236,933 0 0 0.00% 0
24.03.27 40,750 350 94,880 0 0 0.00% 0
24.03.26 40,300 450 138,890 0 0 0.00% 0
24.03.25 41,700 1,400 173,852 0 0 0.00% 0
24.03.22 44,000 2,300 255,941 0 0 0.00% 0
24.03.21 43,700 300 69,468 0 0 0.00% 0
24.03.20 43,650 50 62,069 0 0 0.00% 0
24.03.19 42,850 800 119,057 0 0 0.00% 0
24.03.18 42,250 600 96,442 0 0 0.00% 0
24.03.15 42,500 250 94,552 0 0 0.00% 0
24.03.14 42,650 150 105,740 0 0 0.00% 0
24.03.13 42,700 50 68,995 0 0 0.00% 0
24.03.12 42,500 200 87,816 0 0 0.00% 0
24.03.11 43,450 950 118,439 0 0 0.00% 0
24.03.08 43,250 200 77,901 0 0 0.00% 0
24.03.07 43,050 200 50,051 0 0 0.00% 0
24.03.06 42,500 550 78,079 0 0 0.00% 0
24.03.05 43,300 800 106,100 0 0 0.00% 0
24.03.04 44,000 700 125,246 0 0 0.00% 0
24.02.29 45,600 1,600 125,251 0 0 0.00% 0
24.02.28 47,100 1,500 172,575 0 0 0.00% 0
24.02.27 48,050 950 97,950 0 0 0.00% 0
24.02.26 51,000 2,950 119,549 0 0 0.00% 0
24.02.23 49,950 1,050 73,447 0 0 0.00% 0
24.02.22 50,100 150 62,004 0 0 0.00% 0
24.02.21 49,750 350 82,205 0 0 0.00% 0
24.02.20 49,650 100 67,327 0 0 0.00% 0
24.02.19 49,150 500 64,219 0 0 0.00% 0
24.02.16 49,650 500 70,529 0 0 0.00% 0
24.02.15 50,500 850 104,039 0 0 0.00% 0
24.02.14 50,600 100 84,816 0 0 0.00% 0
24.02.13 52,200 1,600 110,328 0 0 0.00% 0
24.02.08 51,800 400 77,532 0 0 0.00% 0
24.02.07 51,500 300 69,262 0 0 0.00% 0
24.02.06 50,800 700 105,468 0 0 0.00% 0
24.02.05 50,600 200 149,463 0 0 0.00% 0
24.02.02 52,300 1,700 226,417 0 0 0.00% 0
24.02.01 47,900 4,400 389,646 0 0 0.00% 0
24.01.31 46,150 1,750 356,574 0 0 0.00% 0
24.01.30 44,400 1,750 224,044 0 0 0.00% 0
24.01.29 42,150 2,250 155,276 0 0 0.00% 0
24.01.26 42,100 50 46,013 0 0 0.00% 0
24.01.25 41,900 200 39,714 0 0 0.00% 0
24.01.24 41,350 550 38,198 0 0 0.00% 0
24.01.23 41,000 350 30,999 0 0 0.00% 0
24.01.22 41,150 150 35,501 0 0 0.00% 0
24.01.19 41,200 50 75,566 0 0 0.00% 0
24.01.18 40,500 700 43,719 0 0 0.00% 0
24.01.17 41,450 950 65,340 0 0 0.00% 0
24.01.16 43,000 1,550 82,794 0 0 0.00% 0
24.01.15 43,500 500 52,374 0 0 0.00% 0
24.01.12 43,500 0 43,627 0 0 0.00% 0
24.01.11 42,950 550 82,090 0 0 0.00% 0
24.01.10 44,150 1,200 102,965 0 0 0.00% 0
24.01.09 44,150 0 42,736 0 0 0.00% 0
24.01.08 44,050 100 72,166 0 0 0.00% 0
24.01.05 44,250 200 107,837 0 0 0.00% 0
24.01.04 44,000 250 67,721 0 0 0.00% 0
24.01.03 45,000 1,000 125,602 0 0 0.00% 0
24.01.02 45,600 600 62,773 0 0 0.00% 0
23.12.28 45,100 500 66,222 0 0 0.00% 0
23.12.27 46,950 1,850 133,460 0 0 0.00% 0
23.12.26 46,650 300 110,513 0 0 0.00% 0
23.12.22 46,850 200 67,583 0 0 0.00% 0
23.12.21 47,100 250 55,163 0 0 0.00% 0
23.12.20 46,950 150 82,079 0 0 0.00% 0
23.12.19 46,200 750 124,452 0 0 0.00% 0
23.12.18 46,050 150 97,583 0 0 0.00% 0
23.12.15 45,400 650 110,269 0 0 0.00% 0
23.12.14 45,800 400 129,445 0 0 0.00% 0
23.12.13 46,200 400 83,331 0 0 0.00% 0
23.12.12 46,500 300 66,267 0 0 0.00% 0
23.12.11 45,750 750 70,928 0 0 0.00% 0
23.12.08 46,100 350 58,528 0 0 0.00% 0
23.12.07 45,500 600 87,526 0 0 0.00% 0
23.12.06 45,950 450 69,524 0 0 0.00% 0
23.12.05 45,900 50 89,214 0 0 0.00% 0
23.12.04 45,100 800 85,899 0 0 0.00% 0
23.12.01 43,700 1,400 154,678 0 0 0.00% 0
23.11.30 44,450 750 217,421 0 0 0.00% 0
23.11.29 45,000 550 81,590 0 0 0.00% 0
23.11.28 44,850 150 85,413 0 0 0.00% 0
23.11.27 46,700 1,850 219,586 0 0 0.00% 0
23.11.24 46,850 150 49,924 0 0 0.00% 0
23.11.23 46,400 450 73,058 0 0 0.00% 0
23.11.22 47,050 650 105,175 0 0 0.00% 0
23.11.21 46,800 250 81,295 0 0 0.00% 0
23.11.20 46,600 200 140,879 0 0 0.00% 0
23.11.17 47,150 550 127,920 0 0 0.00% 0
23.11.16 48,400 1,100 209,436 0 0 0.00% 0
23.11.15 51,800 3,400 299,519 0 0 0.00% 0
23.11.14 54,300 2,500 65,829 0 0 0.00% 0
23.11.13 54,700 400 62,943 0 0 0.00% 0
23.11.10 55,600 900 35,872 0 0 0.00% 0
23.11.09 52,400 3,200 144,421 0 0 0.00% 0
23.11.08 52,200 200 49,512 0 0 0.00% 0
23.11.07 54,300 2,100 67,627 0 0 0.00% 0
23.11.06 53,600 700 112,004 0 0 0.00% 0
23.11.03 52,900 700 70,402 0 0 0.00% 0
23.11.02 54,600 1,700 123,976 0 0 0.00% 0
23.11.01 54,300 300 93,159 0 0 0.00% 0
23.10.31 51,600 2,700 193,116 0 0 0.00% 0
23.10.30 51,000 600 45,188 0 0 0.00% 0
23.10.27 52,400 1,400 48,192 0 0 0.00% 0
23.10.26 54,300 1,900 83,007 0 0 0.00% 0
23.10.25 51,300 3,000 158,186 0 0 0.00% 0
23.10.24 52,900 1,600 94,442 0 0 0.00% 0
23.10.23 50,300 2,600 151,887 0 0 0.00% 0
23.10.20 52,600 2,300 102,639 0 0 0.00% 0
23.10.19 52,700 100 177,610 0 0 0.00% 0
23.10.18 49,000 3,700 288,251 0 0 0.00% 0
23.10.17 48,400 600 63,275 0 0 0.00% 0
23.10.16 48,750 350 55,080 0 0 0.00% 0
23.10.13 49,500 750 41,304 0 0 0.00% 0
23.10.12 49,250 250 70,078 0 0 0.00% 0
23.10.11 48,850 400 68,267 0 0 0.00% 0
23.10.10 47,600 1,250 93,730 0 0 0.00% 0
23.10.06 48,350 750 37,603 0 0 0.00% 0
23.10.05 47,650 700 116,264 0 0 0.00% 0
23.10.04 48,350 700 109,335 0 0 0.00% 0
23.09.27 48,700 350 57,188 0 0 0.00% 0
23.09.26 50,100 1,400 94,462 0 0 0.00% 0
23.09.25 50,100 0 91,112 0 0 0.00% 0
23.09.22 50,000 100 59,841 0 0 0.00% 0
23.09.21 50,700 700 92,212 0 0 0.00% 0
23.09.20 50,600 100 29,513 0 0 0.00% 0
23.09.19 50,800 200 55,585 0 0 0.00% 0
23.09.18 52,300 1,500 141,598 0 0 0.00% 0
23.09.15 54,500 2,200 189,247 0 0 0.00% 0
23.09.14 54,100 400 101,532 0 0 0.00% 0
23.09.13 56,100 2,000 70,599 0 0 0.00% 0
23.09.12 57,000 900 75,959 0 0 0.00% 0
23.09.11 55,700 1,300 124,830 0 0 0.00% 0
23.09.08 53,700 2,000 119,636 0 0 0.00% 0
23.09.07 53,800 100 65,524 0 0 0.00% 0
23.09.06 54,400 600 85,319 0 0 0.00% 0
23.09.05 54,200 200 75,608 0 0 0.00% 0
23.09.04 53,900 300 52,487 0 0 0.00% 0
23.09.01 53,700 200 80,511 0 0 0.00% 0
23.08.31 53,000 700 74,939 0 0 0.00% 0
23.08.30 53,900 900 121,450 0 0 0.00% 0
23.08.29 54,700 800 52,269 0 0 0.00% 0
23.08.28 54,400 300 61,377 0 0 0.00% 0
23.08.25 54,800 400 82,152 0 0 0.00% 0
23.08.24 55,100 300 95,045 0 0 0.00% 0
23.08.23 56,100 1,000 126,023 0 0 0.00% 0
23.08.22 56,900 800 87,435 0 0 0.00% 0
23.08.21 58,000 1,100 106,435 0 0 0.00% 0
23.08.18 59,400 1,400 100,328 0 0 0.00% 0
23.08.17 61,400 2,000 120,474 0 0 0.00% 0
23.08.16 64,900 3,500 231,842 0 0 0.00% 0
23.08.14 60,600 4,300 167,877 0 0 0.00% 0
23.08.11 60,500 100 97,302 0 0 0.00% 0
23.08.10 58,600 1,900 178,608 0 0 0.00% 0
23.08.09 59,600 1,000 89,508 0 0 0.00% 0
23.08.08 62,500 2,900 88,237 0 0 0.00% 0
23.08.07 59,400 3,100 181,604 0 0 0.00% 0
23.08.04 56,400 3,000 136,432 0 0 0.00% 0
23.08.03 58,000 1,600 59,954 0 0 0.00% 0
23.08.02 57,100 900 96,220 0 0 0.00% 0
23.08.01 57,800 700 63,768 0 0 0.00% 0
23.07.31 57,700 100 66,253 0 0 0.00% 0
23.07.28 56,600 1,100 106,363 0 0 0.00% 0
23.07.27 55,400 1,200 99,491 0 0 0.00% 0
23.07.26 57,700 2,200 74,439 0 0 0.00% 0
23.07.25 58,400 700 61,028 0 0 0.00% 0
23.07.24 57,200 1,200 83,846 0 0 0.00% 0
23.07.21 58,000 800 52,690 0 0 0.00% 0
23.07.20 58,400 400 50,874 0 0 0.00% 0
23.07.19 59,600 1,200 70,551 0 0 0.00% 0
23.07.18 58,900 700 70,373 0 0 0.00% 0
23.07.17 59,500 600 213,682 0 0 0.00% 0
23.07.14 61,300 1,800 142,160 0 0 0.00% 0
23.07.13 61,600 300 184,766 0 0 0.00% 0
23.07.12 62,400 800 71,055 0 0 0.00% 0
23.07.11 61,800 600 76,921 0 0 0.00% 0
23.07.10 62,300 500 42,882 0 0 0.00% 0
23.07.07 63,000 700 149,287 0 0 0.00% 0
23.07.06 63,100 100 105,320 0 0 0.00% 0
23.07.05 63,800 700 78,399 0 0 0.00% 0
23.07.04 63,700 100 83,518 0 0 0.00% 0
23.07.03 64,500 800 152,401 0 0 0.00% 0
23.06.30 62,400 2,100 219,511 0 0 0.00% 0
23.06.29 63,400 1,000 121,924 0 0 0.00% 0
23.06.28 62,400 1,000 193,460 0 0 0.00% 0
23.06.27 58,500 3,900 209,493 0 0 0.00% 0
23.06.26 58,300 200 59,891 0 0 0.00% 0
23.06.23 59,500 1,200 80,927 0 0 0.00% 0
23.06.22 57,800 1,700 116,457 0 0 0.00% 0
23.06.21 56,300 1,500 115,619 0 0 0.00% 0
23.06.20 56,400 100 101,782 0 0 0.00% 0
23.06.19 53,700 2,700 193,334 0 0 0.00% 0
23.06.16 51,900 1,800 155,559 0 0 0.00% 0
23.06.15 50,800 1,100 125,821 0 0 0.00% 0
23.06.14 49,900 900 80,055 0 0 0.00% 0
23.06.13 50,200 300 67,517 0 0 0.00% 0
23.06.12 51,400 1,200 104,605 0 0 0.00% 0
23.06.09 49,650 1,750 164,706 0 0 0.00% 0
23.06.08 48,150 1,500 135,784 0 0 0.00% 0
23.06.07 47,700 450 162,530 0 0 0.00% 0
23.06.05 46,000 1,700 215,363 0 0 0.00% 0
23.06.02 45,050 950 111,125 0 0 0.00% 0
23.06.01 44,950 100 70,595 0 0 0.00% 0
23.05.31 45,250 300 96,257 0 0 0.00% 0
23.05.30 45,300 50 62,493 0 0 0.00% 0
23.05.26 45,400 100 46,344 0 0 0.00% 0
23.05.25 46,850 1,450 69,979 0 0 0.00% 0
23.05.24 46,750 100 54,208 0 0 0.00% 0
23.05.23 46,100 650 84,691 0 0 0.00% 0
23.05.22 45,550 550 76,686 0 0 0.00% 0
23.05.19 45,800 250 66,298 0 0 0.00% 0
23.05.18 46,850 1,050 68,076 0 0 0.00% 0
23.05.17 47,000 150 78,769 0 0 0.00% 0
23.05.16 47,500 500 121,704 0 0 0.00% 0
23.05.15 45,250 2,250 221,345 0 0 0.00% 0
23.05.12 45,600 350 66,646 0 0 0.00% 0
23.05.11 45,400 200 64,345 0 0 0.00% 0
23.05.10 45,050 350 51,074 0 0 0.00% 0
23.05.09 45,550 500 61,733 0 0 0.00% 0
23.05.08 45,150 400 50,286 0 0 0.00% 0
23.05.04 44,450 700 60,955 0 0 0.00% 0
23.05.03 44,200 250 33,079 0 0 0.00% 0
23.05.02 44,150 50 51,671 0 0 0.00% 0
23.04.28 43,650 500 58,852 0 0 0.00% 0
23.04.27 44,100 450 101,421 0 0 0.00% 0
23.04.26 44,350 250 49,954 0 0 0.00% 0
23.04.25 44,400 50 72,990 0 0 0.00% 0
23.04.24 44,650 250 57,005 0 0 0.00% 0
23.04.21 45,750 1,100 59,552 0 0 0.00% 0
23.04.20 44,750 1,000 80,769 0 0 0.00% 0
23.04.19 45,000 250 37,649 0 0 0.00% 0
23.04.18 44,450 550 81,060 0 0 0.00% 0
23.04.17 44,600 150 65,427 0 0 0.00% 0
23.04.14 45,600 700 45,661 0 0 0.00% 0
23.04.13 44,650 950 64,545 0 0 0.00% 0
23.04.12 44,350 300 55,795 0 0 0.00% 0
23.04.11 43,950 400 55,893 0 0 0.00% 0
23.04.10 43,400 550 48,033 0 0 0.00% 0
23.04.07 43,950 550 42,633 0 0 0.00% 0
23.04.06 44,500 550 52,865 0 0 0.00% 0
23.04.05 44,450 50 39,792 0 0 0.00% 0
23.04.04 44,900 450 47,348 0 0 0.00% 0
23.04.03 45,650 750 50,841 0 0 0.00% 0
23.03.31 45,650 0 69,725 0 0 0.00% 0
23.03.30 45,850 200 65,255 0 0 0.00% 0
23.03.29 44,600 1,250 105,410 0 0 0.00% 0
23.03.28 44,400 200 33,973 0 0 0.00% 0
23.03.27 43,600 800 67,684 0 0 0.00% 0
23.03.24 44,950 1,350 121,166 0 0 0.00% 0
23.03.23 44,800 150 32,299 0 0 0.00% 0
23.03.22 44,350 450 52,464 0 0 0.00% 0
23.03.21 44,000 350 62,565 0 0 0.00% 0
23.03.20 45,000 1,000 62,175 0 0 0.00% 0
23.03.17 45,050 50 69,346 0 0 0.00% 0
23.03.16 45,800 750 85,227 0 0 0.00% 0
23.03.15 45,850 50 56,419 0 0 0.00% 0
23.03.14 47,100 1,250 80,799 0 0 0.00% 0
23.03.13 47,300 200 87,621 0 0 0.00% 0
23.03.10 47,450 150 143,632 0 0 0.00% 0
23.03.09 45,300 2,150 333,369 0 0 0.00% 0
23.03.08 43,050 2,250 247,047 0 0 0.00% 0
23.03.07 43,600 550 47,352 0 0 0.00% 0
23.03.06 43,000 600 64,239 0 0 0.00% 0
23.03.03 42,750 250 61,980 0 0 0.00% 0
23.03.02 42,650 100 80,316 0 0 0.00% 0
23.02.28 43,400 750 71,833 0 0 0.00% 0
23.02.27 44,100 700 69,433 0 0 0.00% 0
23.02.24 44,900 800 55,385 0 0 0.00% 0
23.02.23 44,350 550 58,904 0 0 0.00% 0
23.02.22 45,150 800 44,250 0 0 0.00% 0
23.02.21 45,450 300 44,927 0 0 0.00% 0
23.02.20 45,050 400 61,762 0 0 0.00% 0
23.02.17 45,200 150 59,188 0 0 0.00% 0
23.02.16 43,800 1,400 124,082 0 0 0.00% 0
23.02.15 44,450 650 52,132 0 0 0.00% 0
23.02.14 43,050 1,400 145,204 0 0 0.00% 0
23.02.13 43,350 300 51,718 0 0 0.00% 0
23.02.10 42,900 450 38,211 0 0 0.00% 0
23.02.09 43,950 1,050 100,998 0 0 0.00% 0
23.02.08 43,550 400 60,079 0 0 0.00% 0
23.02.06 43,250 700 83,639 0 0 0.00% 0
23.02.03 43,300 50 93,867 0 0 0.00% 0
23.02.02 43,400 100 131,321 0 0 0.00% 0
23.02.01 43,600 200 88,411 0 0 0.00% 0
23.01.31 43,250 350 124,694 0 0 0.00% 0
23.01.30 43,550 300 59,788 0 0 0.00% 0
23.01.27 43,650 100 56,094 0 0 0.00% 0
23.01.25 43,350 150 63,391 0 0 0.00% 0
23.01.20 43,350 150 38,723 0 0 0.00% 0
23.01.19 43,200 800 84,854 0 0 0.00% 0
23.01.18 44,000 350 63,053 0 0 0.00% 0
23.01.17 43,650 400 40,467 0 0 0.00% 0
23.01.16 44,050 300 58,692 0 0 0.00% 0
23.01.13 43,750 150 50,498 0 0 0.00% 0
23.01.12 43,900 100 108,750 0 0 0.00% 0
23.01.11 43,800 450 88,203 0 0 0.00% 0
23.01.10 44,250 650 70,815 0 0 0.00% 0
23.01.09 44,900 1,800 81,578 0 0 0.00% 0
23.01.06 43,100 250 62,303 0 0 0.00% 0
23.01.05 43,350 450 86,496 0 0 0.00% 0
23.01.04 42,900 850 81,659 0 0 0.00% 0
23.01.03 43,750 800 115,275 0 0 0.00% 0
23.01.02 44,550 2,400 71,319 0 0 0.00% 0
22.12.29 46,950 900 62,306 0 0 0.00% 0
22.12.28 47,850 1,100 83,804 0 0 0.00% 0
22.12.27 48,950 700 86,112 0 0 0.00% 0
22.12.26 48,250 950 105,144 0 0 0.00% 0
22.12.23 47,300 400 78,635 0 0 0.00% 0
22.12.22 46,900 550 86,615 0 0 0.00% 0
22.12.21 46,350 1,800 102,073 0 0 0.00% 0
22.12.20 44,550 300 58,039 0 0 0.00% 0
22.12.19 44,850 250 65,719 0 0 0.00% 0
22.12.16 45,100 350 56,298 0 0 0.00% 0
22.12.15 45,450 500 41,294 0 0 0.00% 0
22.12.14 45,950 1,000 86,227 0 0 0.00% 0
22.12.13 44,950 100 81,131 0 0 0.00% 0
22.12.12 45,050 2,150 215,800 0 0 0.00% 0
22.12.09 47,200 500 116,191 0 0 0.00% 0
22.12.08 46,700 600 127,321 0 0 0.00% 0
22.12.07 46,100 750 102,421 0 0 0.00% 0
22.12.06 46,850 1,600 190,428 0 0 0.00% 0
22.12.05 48,450 550 54,178 0 0 0.00% 0
22.12.02 47,900 150 66,179 0 0 0.00% 0
22.12.01 47,750 250 76,745 0 0 0.00% 0
22.11.30 47,500 250 74,395 0 0 0.00% 0
22.11.29 47,250 300 131,569 0 0 0.00% 0
22.11.28 47,550 150 45,594 0 0 0.00% 0
22.11.25 47,400 1,050 91,800 0 0 0.00% 0
22.11.24 48,450 400 80,450 0 0 0.00% 0
22.11.23 48,850 200 117,487 0 0 0.00% 0
22.11.22 49,050 950 72,460 0 0 0.00% 0
22.11.21 50,000 1,000 115,358 0 0 0.00% 0
22.11.18 49,000 1,100 92,339 0 0 0.00% 0
22.11.17 47,900 900 90,522 0 0 0.00% 0
22.11.16 48,800 250 145,051 0 0 0.00% 0
22.11.15 48,550 2,750 318,127 0 0 0.00% 0
22.11.14 51,300 3,050 259,990 0 0 0.00% 0
22.11.11 48,250 50 99,949 0 0 0.00% 0
22.11.10 48,200 150 69,296 0 0 0.00% 0
22.11.09 48,350 50 63,291 0 0 0.00% 0
22.11.08 48,400 450 53,342 0 0 0.00% 0
22.11.07 48,850 650 36,898 0 0 0.00% 0
22.11.04 48,200 50 57,188 0 0 0.00% 0
22.11.03 48,150 800 64,935 0 0 0.00% 0
22.11.02 48,950 2,050 177,743 0 0 0.00% 0
22.11.01 46,900 400 71,649 0 0 0.00% 0
22.10.31 47,300 900 52,524 0 0 0.00% 0
22.10.28 46,400 150 72,841 0 0 0.00% 0
22.10.27 46,250 2,000 105,816 0 0 0.00% 0
22.10.26 44,250 400 64,478 0 0 0.00% 0
22.10.25 43,850 350 61,685 0 0 0.00% 0
22.10.24 44,200 200 41,231 0 0 0.00% 0
22.10.21 44,400 800 51,795 0 0 0.00% 0
22.10.20 45,200 50 51,798 0 0 0.00% 0
22.10.19 45,150 450 44,785 0 0 0.00% 0
22.10.18 45,600 1,550 62,362 0 0 0.00% 0
22.10.17 44,050 350 56,308 0 0 0.00% 0
22.10.14 43,700 1,100 102,646 0 0 0.00% 0
22.10.13 42,600 400 139,948 0 0 0.00% 0
22.10.12 42,200 50 87,373 0 0 0.00% 0
22.10.11 42,250 1,400 80,530 0 0 0.00% 0
22.10.07 43,650 150 117,887 0 0 0.00% 0
22.10.06 43,800 600 143,193 0 0 0.00% 0
22.10.05 44,400 800 86,912 0 0 0.00% 0
22.10.04 45,200 600 101,505 0 0 0.00% 0
22.09.30 44,600 2,900 260,054 0 0 0.00% 0
22.09.29 47,500 350 76,944 0 0 0.00% 0
22.09.28 47,850 750 110,010 0 0 0.00% 0
22.09.27 48,600 1,000 91,052 0 0 0.00% 0
22.09.26 47,600 1,000 105,342 0 0 0.00% 0
22.09.23 48,600 900 122,674 0 0 0.00% 0
22.09.22 49,500 1,600 110,567 0 0 0.00% 0
22.09.21 47,900 900 90,276 0 0 0.00% 0
22.09.20 48,800 800 198,206 0 0 0.00% 0
22.09.19 48,000 1,450 230,060 0 0 0.00% 0
22.09.16 46,550 400 80,535 0 0 0.00% 0
22.09.15 46,950 350 88,092 0 0 0.00% 0
22.09.14 46,600 200 93,830 0 0 0.00% 0
22.09.13 46,800 700 137,209 0 0 0.00% 0
22.09.08 46,100 2,650 234,401 0 0 0.00% 0
22.09.07 43,450 450 75,675 0 0 0.00% 0
22.09.06 43,900 100 44,133 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 13:31 더보기 >