()    I    코스피 기계 11.22 15:33
39,850 전일 39,400 고가 40,250 상한가 0 거래량
(주)
209,438
450 1.14% 시가 39,450 저가 39,450 하한가 0 거래대금
(백만)
8,352
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 39,400 450 209,438 -11,087 6,372,786 15.11% 35,798,617
24.11.21 40,000 600 245,955 -41,721 6,383,873 15.14% 35,787,530
24.11.20 41,250 1,250 286,519 -37,338 6,425,594 15.24% 35,745,809
24.11.19 40,350 900 367,166 -29,345 6,462,932 15.33% 35,708,471
24.11.18 39,850 500 502,335 -49,668 6,492,277 15.39% 35,679,126
24.11.15 39,650 200 540,191 54,683 6,541,945 15.51% 35,629,458
24.11.14 40,800 2,100 755,236 -70,761 6,487,262 15.38% 35,684,141
24.11.13 43,950 3,150 1,002,728 140,475 6,558,023 15.55% 35,613,380
24.11.12 45,800 1,850 729,771 158,958 6,417,548 15.22% 35,753,855
24.11.11 46,750 950 812,341 6,258,590 6,258,590 14.84% 35,912,813
24.11.08 52,900 6,150 2,447,575 0 0 0.00% 0
24.11.07 54,400 1,500 1,567,845 0 0 0.00% 0
24.11.06 59,600 5,200 1,893,643 0 0 0.00% 0
24.11.05 61,800 2,200 486,807 0 0 0.00% 0
24.11.04 59,000 2,800 484,764 0 0 0.00% 0
24.11.01 58,500 500 526,282 0 0 0.00% 0
24.10.31 58,100 400 410,117 0 0 0.00% 0
24.10.30 56,100 2,000 477,648 0 0 0.00% 0
24.10.29 55,900 200 610,682 0 0 0.00% 0
24.10.28 56,400 500 391,142 0 0 0.00% 0
24.10.25 56,600 200 373,056 0 0 0.00% 0
24.10.24 56,400 200 230,171 0 0 0.00% 0
24.10.23 56,400 0 247,370 0 0 0.00% 0
24.10.22 59,400 3,000 555,144 0 0 0.00% 0
24.10.21 58,900 500 265,313 0 0 0.00% 0
24.10.18 61,600 2,700 673,987 0 0 0.00% 0
24.10.17 61,600 0 264,083 0 0 0.00% 0
24.10.16 67,200 5,600 736,209 0 0 0.00% 0
24.10.15 64,800 2,400 704,079 0 0 0.00% 0
24.10.14 61,500 3,300 485,754 0 0 0.00% 0
24.10.11 64,200 2,700 639,411 0 0 0.00% 0
24.10.10 66,300 2,100 505,604 0 0 0.00% 0
24.10.08 66,500 200 417,718 0 0 0.00% 0
24.10.07 66,800 300 300,316 0 0 0.00% 0
24.10.04 68,800 2,000 315,868 0 0 0.00% 0
24.10.02 69,000 200 375,879 0 0 0.00% 0
24.09.30 69,900 900 297,007 0 0 0.00% 0
24.09.27 71,700 1,800 326,873 0 0 0.00% 0
24.09.26 69,700 2,000 390,083 0 0 0.00% 0
24.09.25 72,300 2,600 451,312 0 0 0.00% 0
24.09.24 69,000 3,300 853,854 0 0 0.00% 0
24.09.23 68,800 200 326,817 0 0 0.00% 0
24.09.20 69,000 200 500,821 0 0 0.00% 0
24.09.19 65,600 3,400 847,944 0 0 0.00% 0
24.09.13 64,700 900 414,009 0 0 0.00% 0
24.09.12 63,000 1,700 774,187 0 0 0.00% 0
24.09.11 56,700 6,300 1,414,929 0 0 0.00% 0
24.09.10 55,500 1,200 333,626 0 0 0.00% 0
24.09.09 56,900 1,400 300,879 0 0 0.00% 0
24.09.06 57,700 800 285,663 0 0 0.00% 0
24.09.05 59,200 1,500 391,142 0 0 0.00% 0
24.09.04 62,800 3,600 731,161 0 0 0.00% 0
24.09.03 63,200 400 285,982 0 0 0.00% 0
24.09.02 64,400 1,200 465,545 0 0 0.00% 0
24.08.30 65,600 1,200 330,488 0 0 0.00% 0
24.08.29 64,700 900 593,471 0 0 0.00% 0
24.08.28 64,800 100 299,282 0 0 0.00% 0
24.08.27 64,200 600 500,002 0 0 0.00% 0
24.08.26 61,900 2,300 749,598 0 0 0.00% 0
24.08.23 64,300 2,400 640,099 0 0 0.00% 0
24.08.22 64,700 400 550,593 0 0 0.00% 0
24.08.21 64,400 300 485,677 0 0 0.00% 0
24.08.20 63,300 1,100 731,251 0 0 0.00% 0
24.08.19 66,900 3,600 890,390 0 0 0.00% 0
24.08.16 66,800 100 649,640 0 0 0.00% 0
24.08.14 63,500 3,300 1,323,802 0 0 0.00% 0
24.08.13 65,400 1,900 786,698 0 0 0.00% 0
24.08.12 62,500 2,900 1,389,788 0 0 0.00% 0
24.08.09 62,500 0 1,996,155 0 0 0.00% 0
24.08.08 52,700 9,800 5,770,117 0 0 0.00% 0
24.08.07 48,250 4,450 902,694 0 0 0.00% 0
24.08.06 45,150 3,100 294,774 0 0 0.00% 0
24.08.05 49,850 4,700 483,857 0 0 0.00% 0
24.08.02 50,900 1,050 280,025 0 0 0.00% 0
24.08.01 47,650 3,250 473,424 0 0 0.00% 0
24.07.31 48,800 1,150 183,212 0 0 0.00% 0
24.07.30 49,850 1,050 108,653 0 0 0.00% 0
24.07.29 48,600 1,250 201,220 0 0 0.00% 0
24.07.26 49,250 650 234,038 0 0 0.00% 0
24.07.25 49,350 100 213,285 0 0 0.00% 0
24.07.24 47,200 2,150 594,275 0 0 0.00% 0
24.07.23 47,800 600 222,718 0 0 0.00% 0
24.07.22 50,700 2,900 431,171 0 0 0.00% 0
24.07.19 46,250 4,450 866,508 0 0 0.00% 0
24.07.18 46,900 650 218,649 0 0 0.00% 0
24.07.17 47,500 600 120,446 0 0 0.00% 0
24.07.16 48,300 800 311,036 0 0 0.00% 0
24.07.15 49,500 1,200 291,873 0 0 0.00% 0
24.07.12 49,150 350 269,506 0 0 0.00% 0
24.07.11 48,200 950 236,813 0 0 0.00% 0
24.07.10 48,800 600 158,275 0 0 0.00% 0
24.07.09 48,450 350 176,328 0 0 0.00% 0
24.07.08 48,100 350 255,079 0 0 0.00% 0
24.07.05 47,400 700 183,168 0 0 0.00% 0
24.07.04 46,600 800 176,486 0 0 0.00% 0
24.07.03 46,300 300 201,837 0 0 0.00% 0
24.07.02 46,450 150 316,652 0 0 0.00% 0
24.07.01 49,500 3,050 418,010 0 0 0.00% 0
24.06.28 48,750 750 288,624 0 0 0.00% 0
24.06.27 44,950 3,800 783,261 0 0 0.00% 0
24.06.26 44,800 150 137,657 0 0 0.00% 0
24.06.25 45,250 450 156,840 0 0 0.00% 0
24.06.24 46,450 1,200 164,353 0 0 0.00% 0
24.06.21 46,150 300 125,953 0 0 0.00% 0
24.06.20 46,150 0 123,671 0 0 0.00% 0
24.06.19 45,100 1,050 219,795 0 0 0.00% 0
24.06.18 47,150 2,050 515,524 0 0 0.00% 0
24.06.17 49,150 2,000 411,679 0 0 0.00% 0
24.06.14 48,800 350 220,024 0 0 0.00% 0
24.06.13 49,100 300 355,520 0 0 0.00% 0
24.06.12 49,350 250 236,339 0 0 0.00% 0
24.06.11 49,100 250 157,229 0 0 0.00% 0
24.06.10 50,200 1,100 280,823 0 0 0.00% 0
24.06.07 50,500 300 263,348 0 0 0.00% 0
24.06.05 50,800 300 178,665 0 0 0.00% 0
24.06.04 52,500 1,700 255,138 0 0 0.00% 0
24.06.03 52,800 300 267,220 0 0 0.00% 0
24.05.31 50,600 2,200 380,633 0 0 0.00% 0
24.05.30 50,400 200 224,704 0 0 0.00% 0
24.05.29 52,500 2,100 347,364 0 0 0.00% 0
24.05.28 52,800 300 248,563 0 0 0.00% 0
24.05.27 50,400 2,400 481,773 0 0 0.00% 0
24.05.24 51,500 1,100 330,117 0 0 0.00% 0
24.05.23 49,050 2,450 1,502,955 0 0 0.00% 0
24.05.22 48,750 300 192,686 0 0 0.00% 0
24.05.21 50,400 1,650 308,455 0 0 0.00% 0
24.05.20 50,100 300 185,388 0 0 0.00% 0
24.05.17 50,300 200 209,133 0 0 0.00% 0
24.05.16 48,450 1,850 578,464 0 0 0.00% 0
24.05.14 48,150 300 269,881 0 0 0.00% 0
24.05.13 48,200 50 314,653 0 0 0.00% 0
24.05.10 52,700 4,500 1,609,246 0 0 0.00% 0
24.05.09 52,500 200 315,572 0 0 0.00% 0
24.05.08 54,200 1,700 310,566 0 0 0.00% 0
24.05.07 51,700 2,500 450,806 0 0 0.00% 0
24.05.03 51,500 200 222,681 0 0 0.00% 0
24.05.02 52,500 1,000 338,105 0 0 0.00% 0
24.04.30 54,100 1,600 298,015 0 0 0.00% 0
24.04.29 50,000 4,100 531,968 0 0 0.00% 0
24.04.26 50,600 600 238,349 0 0 0.00% 0
24.04.25 51,900 1,300 151,811 0 0 0.00% 0
24.04.24 51,700 200 186,989 0 0 0.00% 0
24.04.23 50,900 800 165,079 0 0 0.00% 0
24.04.22 49,800 1,100 188,268 0 0 0.00% 0
24.04.19 51,100 1,300 671,302 0 0 0.00% 0
24.04.18 50,900 200 286,729 0 0 0.00% 0
24.04.17 53,300 2,400 314,240 0 0 0.00% 0
24.04.16 55,200 1,900 292,968 0 0 0.00% 0
24.04.15 55,100 100 276,865 0 0 0.00% 0
24.04.12 57,200 2,100 308,970 0 0 0.00% 0
24.04.11 57,700 500 549,636 0 0 0.00% 0
24.04.09 55,900 1,800 410,535 0 0 0.00% 0
24.04.08 56,900 1,000 217,205 0 0 0.00% 0
24.04.05 56,400 500 616,923 0 0 0.00% 0
24.04.04 53,300 3,100 590,761 0 0 0.00% 0
24.04.03 56,500 3,200 512,133 0 0 0.00% 0
24.04.02 57,100 600 603,314 0 0 0.00% 0
24.04.01 50,700 6,400 1,588,313 0 0 0.00% 0
24.03.29 52,000 1,300 246,332 0 0 0.00% 0
24.03.28 50,000 2,000 513,903 0 0 0.00% 0
24.03.27 49,850 150 181,979 0 0 0.00% 0
24.03.26 50,900 1,050 269,690 0 0 0.00% 0
24.03.25 51,400 500 128,499 0 0 0.00% 0
24.03.22 52,000 600 141,903 0 0 0.00% 0
24.03.21 52,000 0 189,626 0 0 0.00% 0
24.03.20 50,800 1,200 289,923 0 0 0.00% 0
24.03.19 51,300 500 139,321 0 0 0.00% 0
24.03.18 49,700 1,600 242,927 0 0 0.00% 0
24.03.15 49,800 100 290,884 0 0 0.00% 0
24.03.14 50,500 700 402,983 0 0 0.00% 0
24.03.13 51,900 1,400 237,158 0 0 0.00% 0
24.03.12 51,800 100 156,031 0 0 0.00% 0
24.03.11 51,600 200 228,910 0 0 0.00% 0
24.03.08 51,400 200 132,100 0 0 0.00% 0
24.03.07 51,300 100 162,895 0 0 0.00% 0
24.03.06 51,000 300 144,335 0 0 0.00% 0
24.03.05 52,000 1,000 155,614 0 0 0.00% 0
24.03.04 51,700 300 186,819 0 0 0.00% 0
24.02.29 52,300 600 160,624 0 0 0.00% 0
24.02.28 50,200 2,100 350,523 0 0 0.00% 0
24.02.27 50,200 0 156,267 0 0 0.00% 0
24.02.26 49,800 400 243,448 0 0 0.00% 0
24.02.23 52,600 2,800 607,176 0 0 0.00% 0
24.02.22 53,700 1,100 315,944 0 0 0.00% 0
24.02.21 54,500 800 299,981 0 0 0.00% 0
24.02.20 56,900 2,400 554,139 0 0 0.00% 0
24.02.19 59,300 2,400 348,098 0 0 0.00% 0
24.02.16 59,200 100 170,043 0 0 0.00% 0
24.02.15 59,000 200 141,852 0 0 0.00% 0
24.02.14 59,200 200 159,470 0 0 0.00% 0
24.02.13 58,300 900 237,485 0 0 0.00% 0
24.02.08 56,600 1,700 235,241 0 0 0.00% 0
24.02.07 54,700 1,900 185,662 0 0 0.00% 0
24.02.06 56,100 1,400 183,646 0 0 0.00% 0
24.02.05 55,800 300 170,177 0 0 0.00% 0
24.02.02 54,800 1,000 171,146 0 0 0.00% 0
24.02.01 57,100 2,300 465,069 0 0 0.00% 0
24.01.31 58,100 1,000 205,249 0 0 0.00% 0
24.01.30 58,000 100 120,810 0 0 0.00% 0
24.01.29 59,100 1,100 182,085 0 0 0.00% 0
24.01.26 59,600 500 151,126 0 0 0.00% 0
24.01.25 60,200 600 147,429 0 0 0.00% 0
24.01.24 60,600 400 256,085 0 0 0.00% 0
24.01.23 58,000 2,600 245,181 0 0 0.00% 0
24.01.22 58,800 800 221,935 0 0 0.00% 0
24.01.19 60,000 1,200 404,950 0 0 0.00% 0
24.01.18 60,500 500 212,086 0 0 0.00% 0
24.01.17 66,700 6,200 591,850 0 0 0.00% 0
24.01.16 65,700 1,000 135,002 0 0 0.00% 0
24.01.15 66,000 300 108,008 0 0 0.00% 0
24.01.12 65,900 100 240,430 0 0 0.00% 0
24.01.11 66,300 400 178,607 0 0 0.00% 0
24.01.10 64,800 1,500 255,364 0 0 0.00% 0
24.01.09 65,200 400 138,631 0 0 0.00% 0
24.01.08 64,700 500 153,778 0 0 0.00% 0
24.01.05 65,200 500 151,696 0 0 0.00% 0
24.01.04 66,000 800 391,660 0 0 0.00% 0
24.01.03 70,500 4,500 513,932 0 0 0.00% 0
24.01.02 70,200 300 299,378 0 0 0.00% 0
23.12.28 66,400 3,800 678,047 0 0 0.00% 0
23.12.27 66,500 100 231,817 0 0 0.00% 0
23.12.26 66,400 100 229,004 0 0 0.00% 0
23.12.22 66,800 400 231,387 0 0 0.00% 0
23.12.21 66,600 200 389,980 0 0 0.00% 0
23.12.20 62,700 3,900 875,116 0 0 0.00% 0
23.12.19 63,900 1,200 186,306 0 0 0.00% 0
23.12.18 63,800 100 374,496 0 0 0.00% 0
23.12.15 59,800 4,000 1,330,840 0 0 0.00% 0
23.12.14 56,600 3,200 1,307,605 0 0 0.00% 0
23.12.13 58,300 1,700 443,816 0 0 0.00% 0
23.12.12 52,100 6,200 1,797,987 0 0 0.00% 0
23.12.11 52,200 100 137,069 0 0 0.00% 0
23.12.08 52,200 0 116,594 0 0 0.00% 0
23.12.07 52,900 700 155,821 0 0 0.00% 0
23.12.06 52,400 500 109,651 0 0 0.00% 0
23.12.05 52,800 400 113,469 0 0 0.00% 0
23.12.04 53,000 200 143,464 0 0 0.00% 0
23.12.01 53,500 500 186,839 0 0 0.00% 0
23.11.30 51,300 2,200 372,171 0 0 0.00% 0
23.11.29 51,500 200 183,787 0 0 0.00% 0
23.11.28 52,000 500 161,848 0 0 0.00% 0
23.11.27 51,900 100 153,202 0 0 0.00% 0
23.11.24 52,800 900 195,771 0 0 0.00% 0
23.11.23 53,400 600 743,351 0 0 0.00% 0
23.11.22 53,000 400 201,074 0 0 0.00% 0
23.11.21 52,200 800 345,129 0 0 0.00% 0
23.11.20 48,850 3,350 402,993 0 0 0.00% 0
23.11.17 50,600 1,750 225,791 0 0 0.00% 0
23.11.16 50,100 600 232,310 0 0 0.00% 0
23.11.15 47,300 2,800 825,925 0 0 0.00% 0
23.11.14 44,900 2,400 306,046 0 0 0.00% 0
23.11.13 45,350 450 234,653 0 0 0.00% 0
23.11.10 48,450 3,100 519,716 0 0 0.00% 0
23.11.09 48,000 450 926,004 0 0 0.00% 0
23.11.08 49,500 1,500 245,978 0 0 0.00% 0
23.11.07 50,900 1,400 302,198 0 0 0.00% 0
23.11.06 46,800 4,100 462,195 0 0 0.00% 0
23.11.03 45,600 1,200 311,173 0 0 0.00% 0
23.11.02 45,150 450 343,751 0 0 0.00% 0
23.11.01 45,700 550 254,157 0 0 0.00% 0
23.10.31 46,850 1,150 318,610 0 0 0.00% 0
23.10.30 47,100 250 165,357 0 0 0.00% 0
23.10.27 48,150 1,050 289,376 0 0 0.00% 0
23.10.26 50,600 2,450 198,243 0 0 0.00% 0
23.10.25 50,000 600 179,980 0 0 0.00% 0
23.10.24 48,600 1,400 208,179 0 0 0.00% 0
23.10.23 49,550 950 218,228 0 0 0.00% 0
23.10.20 50,000 450 356,935 0 0 0.00% 0
23.10.19 52,100 2,100 281,247 0 0 0.00% 0
23.10.18 53,000 900 261,164 0 0 0.00% 0
23.10.17 53,400 400 262,763 0 0 0.00% 0
23.10.16 53,200 200 466,700 0 0 0.00% 0
23.10.13 54,100 900 224,253 0 0 0.00% 0
23.10.12 52,600 1,500 327,588 0 0 0.00% 0
23.10.11 48,100 4,500 669,515 0 0 0.00% 0
23.10.10 48,750 650 318,051 0 0 0.00% 0
23.10.06 49,600 850 396,831 0 0 0.00% 0
23.10.05 49,950 350 288,996 0 0 0.00% 0
23.10.04 54,500 4,550 529,056 0 0 0.00% 0
23.09.27 54,300 200 223,742 0 0 0.00% 0
23.09.26 55,800 1,500 244,768 0 0 0.00% 0
23.09.25 56,700 900 146,830 0 0 0.00% 0
23.09.22 55,900 800 231,629 0 0 0.00% 0
23.09.21 57,800 1,900 264,108 0 0 0.00% 0
23.09.20 58,100 300 181,340 0 0 0.00% 0
23.09.19 58,900 800 168,789 0 0 0.00% 0
23.09.18 59,200 300 140,564 0 0 0.00% 0
23.09.15 59,600 400 220,807 0 0 0.00% 0
23.09.14 56,900 2,700 408,492 0 0 0.00% 0
23.09.13 57,700 800 245,593 0 0 0.00% 0
23.09.12 58,600 900 221,165 0 0 0.00% 0
23.09.11 59,200 600 173,613 0 0 0.00% 0
23.09.08 59,000 200 402,279 0 0 0.00% 0
23.09.07 60,900 1,900 473,912 0 0 0.00% 0
23.09.06 63,100 2,200 420,370 0 0 0.00% 0
23.09.05 63,600 500 233,369 0 0 0.00% 0
23.09.04 63,000 600 221,291 0 0 0.00% 0
23.09.01 63,500 500 494,246 0 0 0.00% 0
23.08.31 66,200 2,700 1,552,709 0 0 0.00% 0
23.08.30 65,600 600 258,779 0 0 0.00% 0
23.08.29 65,700 100 246,557 0 0 0.00% 0
23.08.28 63,100 2,600 279,076 0 0 0.00% 0
23.08.25 64,300 1,200 375,925 0 0 0.00% 0
23.08.24 64,700 400 388,179 0 0 0.00% 0
23.08.23 63,500 1,200 426,237 0 0 0.00% 0
23.08.22 65,400 1,900 418,123 0 0 0.00% 0
23.08.21 65,100 300 192,326 0 0 0.00% 0
23.08.18 65,300 200 211,058 0 0 0.00% 0
23.08.17 65,400 100 215,717 0 0 0.00% 0
23.08.16 66,800 1,400 314,652 0 0 0.00% 0
23.08.14 69,000 2,200 340,543 0 0 0.00% 0
23.08.11 68,600 400 402,335 0 0 0.00% 0
23.08.10 72,000 3,400 744,909 0 0 0.00% 0
23.08.09 68,900 3,100 654,303 0 0 0.00% 0
23.08.08 69,900 1,000 465,358 0 0 0.00% 0
23.08.07 71,300 1,400 372,948 0 0 0.00% 0
23.08.04 72,500 1,200 382,679 0 0 0.00% 0
23.08.03 73,700 1,200 469,173 0 0 0.00% 0
23.08.02 75,800 2,100 300,768 0 0 0.00% 0
23.08.01 74,200 1,600 425,831 0 0 0.00% 0
23.07.31 73,500 700 505,686 0 0 0.00% 0
23.07.28 75,000 1,500 425,024 0 0 0.00% 0
23.07.27 76,500 1,500 443,119 0 0 0.00% 0
23.07.26 79,800 2,900 429,037 0 0 0.00% 0
23.07.25 80,000 200 390,268 0 0 0.00% 0
23.07.24 80,100 100 272,614 0 0 0.00% 0
23.07.21 84,000 3,900 987,917 0 0 0.00% 0
23.07.20 83,000 1,000 316,925 0 0 0.00% 0
23.07.19 83,000 0 208,511 0 0 0.00% 0
23.07.18 82,900 100 210,279 0 0 0.00% 0
23.07.17 84,300 1,400 373,446 0 0 0.00% 0
23.07.14 86,300 2,000 344,397 0 0 0.00% 0
23.07.13 86,800 500 342,177 0 0 0.00% 0
23.07.12 86,900 100 249,743 0 0 0.00% 0
23.07.11 83,100 3,800 561,706 0 0 0.00% 0
23.07.10 82,800 300 232,589 0 0 0.00% 0
23.07.07 83,600 800 268,287 0 0 0.00% 0
23.07.06 84,300 700 255,812 0 0 0.00% 0
23.07.05 83,100 1,200 294,778 0 0 0.00% 0
23.07.04 84,200 1,100 272,157 0 0 0.00% 0
23.07.03 86,300 2,100 374,371 0 0 0.00% 0
23.06.30 85,700 600 339,392 0 0 0.00% 0
23.06.29 83,000 2,700 430,659 0 0 0.00% 0
23.06.28 82,600 400 290,983 0 0 0.00% 0
23.06.27 81,500 1,100 348,951 0 0 0.00% 0
23.06.26 85,100 3,600 1,327,832 0 0 0.00% 0
23.06.23 87,700 2,600 280,834 0 0 0.00% 0
23.06.22 87,200 500 385,028 0 0 0.00% 0
23.06.21 86,700 500 440,830 0 0 0.00% 0
23.06.20 88,400 1,700 356,390 0 0 0.00% 0
23.06.19 84,600 3,800 805,020 0 0 0.00% 0
23.06.16 80,300 4,300 484,881 0 0 0.00% 0
23.06.15 81,500 1,200 222,779 0 0 0.00% 0
23.06.14 82,800 1,300 264,246 0 0 0.00% 0
23.06.13 82,200 600 233,442 0 0 0.00% 0
23.06.12 83,000 800 329,789 0 0 0.00% 0
23.06.09 83,500 500 397,559 0 0 0.00% 0
23.06.08 84,400 900 257,179 0 0 0.00% 0
23.06.07 83,100 1,300 457,395 0 0 0.00% 0
23.06.05 82,100 1,000 337,340 0 0 0.00% 0
23.06.02 80,000 2,100 463,262 0 0 0.00% 0
23.06.01 79,000 1,000 364,879 0 0 0.00% 0
23.05.31 80,400 1,400 293,718 0 0 0.00% 0
23.05.30 76,100 4,300 553,783 0 0 0.00% 0
23.05.26 78,600 2,500 352,124 0 0 0.00% 0
23.05.25 78,400 200 252,641 0 0 0.00% 0
23.05.24 78,400 0 175,131 0 0 0.00% 0
23.05.23 77,900 500 202,061 0 0 0.00% 0
23.05.22 76,600 1,300 226,981 0 0 0.00% 0
23.05.19 77,200 600 274,394 0 0 0.00% 0
23.05.18 77,100 100 204,158 0 0 0.00% 0
23.05.17 78,300 1,200 359,636 0 0 0.00% 0
23.05.16 78,400 100 296,499 0 0 0.00% 0
23.05.15 75,800 2,600 1,054,260 0 0 0.00% 0
23.05.12 79,200 3,400 452,702 0 0 0.00% 0
23.05.11 74,000 5,200 789,745 0 0 0.00% 0
23.05.10 77,700 3,700 653,094 0 0 0.00% 0
23.05.09 72,900 4,800 929,000 0 0 0.00% 0
23.05.08 74,800 1,900 352,092 0 0 0.00% 0
23.05.04 72,800 2,000 286,682 0 0 0.00% 0
23.05.03 74,300 1,500 391,068 0 0 0.00% 0
23.05.02 75,400 1,100 330,681 0 0 0.00% 0
23.04.28 77,300 1,900 443,225 0 0 0.00% 0
23.04.27 77,300 0 348,964 0 0 0.00% 0
23.04.26 79,000 1,700 386,635 0 0 0.00% 0
23.04.25 82,300 3,300 840,686 0 0 0.00% 0
23.04.24 84,100 1,800 1,153,923 0 0 0.00% 0
23.04.21 80,800 3,300 1,437,019 0 0 0.00% 0
23.04.20 78,000 3,100 1,021,329 0 0 0.00% 0
23.04.19 78,700 700 406,722 0 0 0.00% 0
23.04.18 79,200 500 1,092,320 0 0 0.00% 0
23.04.17 78,700 500 678,915 0 0 0.00% 0
23.04.14 74,800 3,700 943,072 0 0 0.00% 0
23.04.13 74,000 800 410,125 0 0 0.00% 0
23.04.12 74,100 100 356,980 0 0 0.00% 0
23.04.11 73,000 1,100 635,149 0 0 0.00% 0
23.04.10 72,300 700 635,492 0 0 0.00% 0
23.04.07 74,700 2,400 864,203 0 0 0.00% 0
23.04.06 72,800 1,900 2,572,353 0 0 0.00% 0
23.04.05 70,100 2,700 611,498 0 0 0.00% 0
23.04.04 70,200 100 492,875 0 0 0.00% 0
23.04.03 72,900 2,700 545,358 0 0 0.00% 0
23.03.31 73,400 500 605,469 0 0 0.00% 0
23.03.30 71,700 1,700 510,683 0 0 0.00% 0
23.03.29 71,300 400 189,064 0 0 0.00% 0
23.03.28 69,700 1,600 260,401 0 0 0.00% 0
23.03.27 70,000 300 228,109 0 0 0.00% 0
23.03.24 69,700 300 224,480 0 0 0.00% 0
23.03.23 71,100 1,400 298,937 0 0 0.00% 0
23.03.22 69,600 1,500 281,196 0 0 0.00% 0
23.03.21 70,000 400 214,635 0 0 0.00% 0
23.03.20 70,700 700 382,737 0 0 0.00% 0
23.03.17 74,200 3,500 882,849 0 0 0.00% 0
23.03.16 72,600 1,600 429,218 0 0 0.00% 0
23.03.15 68,900 3,700 343,328 0 0 0.00% 0
23.03.14 72,300 3,400 467,076 0 0 0.00% 0
23.03.13 73,000 700 390,615 0 0 0.00% 0
23.03.10 74,300 1,300 354,436 0 0 0.00% 0
23.03.09 74,500 200 587,270 0 0 0.00% 0
23.03.08 76,300 1,800 566,278 0 0 0.00% 0
23.03.07 71,500 4,800 960,548 0 0 0.00% 0
23.03.06 69,400 2,100 514,210 0 0 0.00% 0
23.03.03 69,900 500 296,318 0 0 0.00% 0
23.03.02 66,900 3,000 870,489 0 0 0.00% 0
23.02.28 66,200 700 215,790 0 0 0.00% 0
23.02.27 66,900 700 216,746 0 0 0.00% 0
23.02.24 65,500 1,400 227,278 0 0 0.00% 0
23.02.23 65,400 100 166,873 0 0 0.00% 0
23.02.22 67,500 2,100 355,446 0 0 0.00% 0
23.02.21 67,000 500 256,271 0 0 0.00% 0
23.02.20 68,000 1,000 210,177 0 0 0.00% 0
23.02.17 67,600 400 231,238 0 0 0.00% 0
23.02.16 66,900 700 265,533 0 0 0.00% 0
23.02.15 69,000 2,100 479,177 0 0 0.00% 0
23.02.14 71,300 2,300 1,171,538 0 0 0.00% 0
23.02.13 72,200 900 288,953 0 0 0.00% 0
23.02.10 71,300 900 415,125 0 0 0.00% 0
23.02.09 67,700 3,600 629,229 0 0 0.00% 0
23.02.08 68,100 400 218,033 0 0 0.00% 0
23.02.06 66,700 1,000 174,591 0 0 0.00% 0
23.02.03 66,600 100 204,231 0 0 0.00% 0
23.02.02 66,500 100 270,323 0 0 0.00% 0
23.02.01 64,000 2,500 446,155 0 0 0.00% 0
23.01.31 65,000 1,000 637,851 0 0 0.00% 0
23.01.30 68,500 3,500 480,771 0 0 0.00% 0
23.01.27 68,300 100 188,789 0 0 0.00% 0
23.01.25 67,600 1,100 307,485 0 0 0.00% 0
23.01.20 67,600 400 381,188 0 0 0.00% 0
23.01.19 68,000 2,800 515,036 0 0 0.00% 0
23.01.18 70,800 900 192,819 0 0 0.00% 0
23.01.17 71,700 300 191,511 0 0 0.00% 0
23.01.16 72,000 700 198,667 0 0 0.00% 0
23.01.13 71,300 2,100 297,325 0 0 0.00% 0
23.01.12 73,400 6,400 1,398,408 0 0 0.00% 0
23.01.11 67,000 1,400 277,495 0 0 0.00% 0
23.01.10 65,600 100 172,689 0 0 0.00% 0
23.01.09 65,700 2,500 213,797 0 0 0.00% 0
23.01.06 63,200 0 221,747 0 0 0.00% 0
23.01.05 63,200 1,400 343,324 0 0 0.00% 0
23.01.04 64,600 3,200 324,460 0 0 0.00% 0
23.01.03 67,800 0 137,879 0 0 0.00% 0
23.01.02 67,800 1,000 152,814 0 0 0.00% 0
22.12.29 68,800 1,700 210,249 0 0 0.00% 0
22.12.28 70,500 1,200 111,244 0 0 0.00% 0
22.12.27 71,700 1,200 220,023 0 0 0.00% 0
22.12.26 70,500 700 183,340 0 0 0.00% 0
22.12.23 69,800 1,000 198,710 0 0 0.00% 0
22.12.22 70,800 100 151,672 0 0 0.00% 0
22.12.21 70,900 500 152,885 0 0 0.00% 0
22.12.20 71,400 3,100 380,603 0 0 0.00% 0
22.12.19 74,500 0 136,830 0 0 0.00% 0
22.12.16 74,500 1,400 228,652 0 0 0.00% 0
22.12.15 75,900 1,100 260,121 0 0 0.00% 0
22.12.14 74,800 3,500 433,497 0 0 0.00% 0
22.12.13 71,300 800 203,391 0 0 0.00% 0
22.12.12 72,100 3,600 340,760 0 0 0.00% 0
22.12.09 68,500 1,800 237,424 0 0 0.00% 0
22.12.08 70,300 800 165,165 0 0 0.00% 0
22.12.07 71,100 100 181,350 0 0 0.00% 0
22.12.06 71,000 3,100 247,928 0 0 0.00% 0
22.12.05 74,100 400 171,209 0 0 0.00% 0
22.12.02 74,500 1,100 256,145 0 0 0.00% 0
22.12.01 75,600 900 204,099 0 0 0.00% 0
22.11.30 76,500 300 279,621 0 0 0.00% 0
22.11.29 76,800 300 186,226 0 0 0.00% 0
22.11.28 77,100 1,700 306,911 0 0 0.00% 0
22.11.25 78,800 300 245,073 0 0 0.00% 0
22.11.24 79,100 3,400 633,341 0 0 0.00% 0
22.11.23 75,700 300 307,823 0 0 0.00% 0
22.11.22 76,000 1,000 537,852 0 0 0.00% 0
22.11.21 75,000 200 297,106 0 0 0.00% 0
22.11.18 75,200 1,500 493,878 0 0 0.00% 0
22.11.17 76,700 900 1,276,576 0 0 0.00% 0
22.11.16 75,800 3,300 1,368,239 0 0 0.00% 0
22.11.15 72,500 2,600 424,136 0 0 0.00% 0
22.11.14 69,900 900 394,586 0 0 0.00% 0
22.11.11 70,800 3,700 780,044 0 0 0.00% 0
22.11.10 67,100 1,200 807,912 0 0 0.00% 0
22.11.09 65,900 5,200 765,244 0 0 0.00% 0
22.11.08 60,700 400 164,997 0 0 0.00% 0
22.11.07 60,300 2,000 219,726 0 0 0.00% 0
22.11.04 62,300 2,000 357,625 0 0 0.00% 0
22.11.03 60,300 500 155,877 0 0 0.00% 0
22.11.02 59,800 500 170,448 0 0 0.00% 0
22.11.01 60,300 1,500 200,712 0 0 0.00% 0
22.10.31 58,800 600 210,705 0 0 0.00% 0
22.10.28 59,400 600 157,497 0 0 0.00% 0
22.10.27 60,000 2,100 236,528 0 0 0.00% 0
22.10.26 57,900 100 338,022 0 0 0.00% 0
22.10.25 58,000 5,500 834,227 0 0 0.00% 0
22.10.24 63,500 300 230,604 0 0 0.00% 0
22.10.21 63,200 400 234,624 0 0 0.00% 0
22.10.20 63,600 100 185,166 0 0 0.00% 0
22.10.19 63,700 700 142,450 0 0 0.00% 0
22.10.18 64,400 1,500 172,300 0 0 0.00% 0
22.10.17 62,900 200 153,926 0 0 0.00% 0
22.10.14 63,100 1,400 208,340 0 0 0.00% 0
22.10.13 61,700 400 306,996 0 0 0.00% 0
22.10.12 62,100 100 160,029 0 0 0.00% 0
22.10.11 62,000 3,700 223,245 0 0 0.00% 0
22.10.07 65,700 1,400 258,044 0 0 0.00% 0
22.10.06 67,100 2,800 347,286 0 0 0.00% 0
22.10.05 64,300 1,400 236,890 0 0 0.00% 0
22.10.04 62,900 2,200 185,753 0 0 0.00% 0
22.09.30 60,700 500 181,640 0 0 0.00% 0
22.09.29 61,200 0 206,186 0 0 0.00% 0
22.09.28 61,200 1,100 286,110 0 0 0.00% 0
22.09.27 62,300 900 337,958 0 0 0.00% 0
22.09.26 63,200 1,700 431,861 0 0 0.00% 0
22.09.23 64,900 3,000 323,837 0 0 0.00% 0
22.09.22 67,900 5,100 732,039 0 0 0.00% 0
22.09.21 62,800 600 265,768 0 0 0.00% 0
22.09.20 62,200 2,300 306,504 0 0 0.00% 0
22.09.19 59,900 2,000 253,869 0 0 0.00% 0
22.09.16 61,900 0 331,690 0 0 0.00% 0
22.09.15 61,900 100 252,853 0 0 0.00% 0
22.09.14 61,800 900 299,391 0 0 0.00% 0
22.09.13 62,700 2,100 407,465 0 0 0.00% 0
22.09.08 64,800 200 199,677 0 0 0.00% 0
22.09.07 65,000 1,300 262,890 0 0 0.00% 0
22.09.06 66,300 2,100 340,709 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 06:15 더보기 >