골프존

(215000)    I    코스닥 제조 11.14 12:37
63,700 전일 63,900 고가 65,000 상한가 83,000 거래량
(주)
9,469
200 -0.31% 시가 64,500 저가 63,700 하한가 44,800 거래대금
(백만)
610
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.13 64,900 1,000 38,648 -2,536 1,232,061 19.63% 5,043,354
24.11.12 65,800 900 15,035 -1,905 1,234,597 19.67% 5,040,818
24.11.11 66,600 800 13,742 -3,313 1,236,502 19.70% 5,038,913
24.11.08 67,300 700 17,554 1,252 1,239,815 19.76% 5,035,600
24.11.07 67,500 200 16,342 1,305 1,238,563 19.74% 5,036,852
24.11.06 68,200 700 19,664 -707 1,237,258 19.72% 5,038,157
24.11.05 68,300 100 13,678 7,014 1,237,965 19.73% 5,037,450
24.11.04 65,700 2,600 32,717 2,685 1,230,951 19.62% 5,044,464
24.11.01 64,600 1,100 14,922 780 1,228,266 19.57% 5,047,149
24.10.31 64,900 300 16,609 -965 1,227,486 19.56% 5,047,929
24.10.30 65,800 900 18,290 1,228,451 1,228,451 19.58% 5,046,964
24.10.29 66,800 1,000 19,202 0 0 0.00% 0
24.10.28 66,600 200 9,608 0 0 0.00% 0
24.10.25 66,600 0 11,642 0 0 0.00% 0
24.10.24 67,100 500 10,762 0 0 0.00% 0
24.10.23 66,100 1,000 18,043 0 0 0.00% 0
24.10.22 67,100 1,000 11,746 0 0 0.00% 0
24.10.21 66,200 900 9,612 0 0 0.00% 0
24.10.18 66,900 700 11,344 0 0 0.00% 0
24.10.17 67,500 600 12,153 0 0 0.00% 0
24.10.16 68,100 600 60,667 0 0 0.00% 0
24.10.15 68,100 0 13,591 0 0 0.00% 0
24.10.14 69,700 1,600 24,518 0 0 0.00% 0
24.10.11 69,000 700 13,078 0 0 0.00% 0
24.10.10 70,600 1,600 25,937 0 0 0.00% 0
24.10.08 71,000 400 16,115 0 0 0.00% 0
24.10.07 70,800 200 21,397 0 0 0.00% 0
24.10.04 69,900 900 27,280 0 0 0.00% 0
24.10.02 68,900 1,000 30,299 0 0 0.00% 0
24.09.30 70,000 1,100 18,163 0 0 0.00% 0
24.09.27 69,600 400 22,211 0 0 0.00% 0
24.09.26 69,400 200 12,010 0 0 0.00% 0
24.09.25 68,000 1,400 50,264 0 0 0.00% 0
24.09.24 68,400 400 11,337 0 0 0.00% 0
24.09.23 67,100 1,300 16,158 0 0 0.00% 0
24.09.20 68,300 1,200 22,364 0 0 0.00% 0
24.09.19 67,800 500 12,047 0 0 0.00% 0
24.09.13 66,300 1,500 20,334 0 0 0.00% 0
24.09.12 64,400 1,900 24,468 0 0 0.00% 0
24.09.11 65,400 1,000 21,573 0 0 0.00% 0
24.09.10 66,800 1,400 18,674 0 0 0.00% 0
24.09.09 66,500 300 17,463 0 0 0.00% 0
24.09.06 66,900 400 18,044 0 0 0.00% 0
24.09.05 65,900 1,000 16,160 0 0 0.00% 0
24.09.04 67,200 1,300 29,556 0 0 0.00% 0
24.09.03 66,000 1,200 27,949 0 0 0.00% 0
24.09.02 66,100 100 28,871 0 0 0.00% 0
24.08.30 67,600 1,500 88,834 0 0 0.00% 0
24.08.29 68,000 400 17,586 0 0 0.00% 0
24.08.28 67,800 200 21,562 0 0 0.00% 0
24.08.27 68,200 400 24,996 0 0 0.00% 0
24.08.26 69,100 900 21,588 0 0 0.00% 0
24.08.23 68,400 700 19,809 0 0 0.00% 0
24.08.22 69,700 1,300 30,029 0 0 0.00% 0
24.08.21 69,400 300 18,243 0 0 0.00% 0
24.08.20 70,000 600 19,664 0 0 0.00% 0
24.08.19 70,900 900 12,815 0 0 0.00% 0
24.08.16 71,300 400 17,712 0 0 0.00% 0
24.08.14 70,700 600 14,841 0 0 0.00% 0
24.08.13 71,100 400 16,287 0 0 0.00% 0
24.08.12 70,600 500 27,023 0 0 0.00% 0
24.08.09 69,700 900 15,307 0 0 0.00% 0
24.08.08 70,200 500 24,886 0 0 0.00% 0
24.08.07 69,000 1,200 24,324 0 0 0.00% 0
24.08.06 66,100 2,900 39,098 0 0 0.00% 0
24.08.05 72,800 6,700 61,675 0 0 0.00% 0
24.08.02 74,000 1,200 33,146 0 0 0.00% 0
24.08.01 73,600 400 24,621 0 0 0.00% 0
24.07.31 72,700 900 17,061 0 0 0.00% 0
24.07.30 74,200 1,500 26,009 0 0 0.00% 0
24.07.29 75,700 1,500 34,996 0 0 0.00% 0
24.07.26 75,600 100 27,680 0 0 0.00% 0
24.07.25 75,600 0 30,980 0 0 0.00% 0
24.07.24 76,400 800 23,749 0 0 0.00% 0
24.07.23 75,500 900 24,584 0 0 0.00% 0
24.07.22 76,700 1,200 19,770 0 0 0.00% 0
24.07.19 77,500 800 19,171 0 0 0.00% 0
24.07.18 77,300 200 15,784 0 0 0.00% 0
24.07.17 77,300 0 22,235 0 0 0.00% 0
24.07.16 77,700 400 19,678 0 0 0.00% 0
24.07.15 78,600 900 22,402 0 0 0.00% 0
24.07.12 78,900 300 26,986 0 0 0.00% 0
24.07.11 78,400 500 16,898 0 0 0.00% 0
24.07.10 78,600 200 31,485 0 0 0.00% 0
24.07.09 79,400 800 31,483 0 0 0.00% 0
24.07.08 77,800 1,600 44,981 0 0 0.00% 0
24.07.05 77,800 0 29,740 0 0 0.00% 0
24.07.04 78,300 500 30,371 0 0 0.00% 0
24.07.03 77,300 1,000 34,905 0 0 0.00% 0
24.07.02 77,000 300 38,955 0 0 0.00% 0
24.07.01 77,200 200 22,519 0 0 0.00% 0
24.06.28 77,700 500 17,980 0 0 0.00% 0
24.06.27 77,600 100 26,697 0 0 0.00% 0
24.06.26 76,700 900 19,659 0 0 0.00% 0
24.06.25 76,500 200 47,386 0 0 0.00% 0
24.06.24 76,000 500 21,446 0 0 0.00% 0
24.06.21 74,200 1,800 49,055 0 0 0.00% 0
24.06.20 73,500 700 17,195 0 0 0.00% 0
24.06.19 74,400 900 19,064 0 0 0.00% 0
24.06.18 74,700 300 17,075 0 0 0.00% 0
24.06.17 74,800 100 14,451 0 0 0.00% 0
24.06.14 75,100 300 16,216 0 0 0.00% 0
24.06.13 76,400 1,300 35,650 0 0 0.00% 0
24.06.12 75,300 1,100 35,646 0 0 0.00% 0
24.06.11 73,400 1,900 58,486 0 0 0.00% 0
24.06.10 71,800 1,600 25,527 0 0 0.00% 0
24.06.07 72,200 400 20,961 0 0 0.00% 0
24.06.05 73,300 1,100 26,045 0 0 0.00% 0
24.06.04 73,200 100 18,966 0 0 0.00% 0
24.06.03 72,900 300 18,100 0 0 0.00% 0
24.05.31 73,000 100 18,605 0 0 0.00% 0
24.05.30 73,500 500 15,722 0 0 0.00% 0
24.05.29 74,400 900 34,705 0 0 0.00% 0
24.05.28 75,600 1,200 28,944 0 0 0.00% 0
24.05.27 75,800 200 28,262 0 0 0.00% 0
24.05.24 76,700 900 17,044 0 0 0.00% 0
24.05.23 76,900 200 14,724 0 0 0.00% 0
24.05.22 76,700 200 14,765 0 0 0.00% 0
24.05.21 77,900 1,200 35,212 0 0 0.00% 0
24.05.20 77,900 0 18,337 0 0 0.00% 0
24.05.17 78,100 200 30,707 0 0 0.00% 0
24.05.16 78,100 0 33,238 0 0 0.00% 0
24.05.14 77,700 400 18,796 0 0 0.00% 0
24.05.13 77,700 0 15,786 0 0 0.00% 0
24.05.10 77,400 300 26,040 0 0 0.00% 0
24.05.09 78,400 1,000 24,365 0 0 0.00% 0
24.05.08 78,800 400 13,035 0 0 0.00% 0
24.05.07 78,200 600 25,251 0 0 0.00% 0
24.05.03 77,700 500 17,245 0 0 0.00% 0
24.05.02 78,200 500 19,605 0 0 0.00% 0
24.04.30 77,400 800 28,264 0 0 0.00% 0
24.04.29 80,600 3,200 121,793 0 0 0.00% 0
24.04.26 81,200 600 29,743 0 0 0.00% 0
24.04.25 82,500 1,300 17,003 0 0 0.00% 0
24.04.24 83,300 800 11,585 0 0 0.00% 0
24.04.23 84,000 700 17,256 0 0 0.00% 0
24.04.22 81,700 2,300 20,708 0 0 0.00% 0
24.04.19 81,400 300 19,374 0 0 0.00% 0
24.04.18 81,500 100 10,383 0 0 0.00% 0
24.04.17 81,300 200 17,959 0 0 0.00% 0
24.04.16 81,200 100 23,545 0 0 0.00% 0
24.04.15 81,700 500 12,881 0 0 0.00% 0
24.04.12 82,000 300 12,077 0 0 0.00% 0
24.04.11 81,200 800 30,207 0 0 0.00% 0
24.04.09 82,400 1,200 14,850 0 0 0.00% 0
24.04.08 82,700 300 14,959 0 0 0.00% 0
24.04.05 81,400 1,300 17,578 0 0 0.00% 0
24.04.04 81,300 100 8,695 0 0 0.00% 0
24.04.03 81,300 0 15,948 0 0 0.00% 0
24.04.02 84,100 2,800 34,442 0 0 0.00% 0
24.04.01 84,700 600 16,082 0 0 0.00% 0
24.03.29 84,600 100 19,281 0 0 0.00% 0
24.03.28 84,100 500 23,473 0 0 0.00% 0
24.03.27 83,700 400 19,428 0 0 0.00% 0
24.03.26 84,600 900 24,062 0 0 0.00% 0
24.03.25 84,200 400 29,077 0 0 0.00% 0
24.03.22 81,800 2,400 39,369 0 0 0.00% 0
24.03.21 81,700 100 23,397 0 0 0.00% 0
24.03.20 83,100 1,400 24,779 0 0 0.00% 0
24.03.19 82,100 1,000 41,376 0 0 0.00% 0
24.03.18 83,300 1,200 25,051 0 0 0.00% 0
24.03.15 79,300 4,000 74,241 0 0 0.00% 0
24.03.14 80,200 900 15,443 0 0 0.00% 0
24.03.13 81,500 1,300 12,695 0 0 0.00% 0
24.03.12 80,500 1,000 24,712 0 0 0.00% 0
24.03.11 80,700 200 12,254 0 0 0.00% 0
24.03.08 80,600 100 23,015 0 0 0.00% 0
24.03.07 80,700 100 21,220 0 0 0.00% 0
24.03.06 77,700 3,000 56,805 0 0 0.00% 0
24.03.05 77,400 300 44,665 0 0 0.00% 0
24.03.04 78,400 1,000 41,977 0 0 0.00% 0
24.02.29 75,700 2,700 100,451 0 0 0.00% 0
24.02.28 77,000 1,300 36,732 0 0 0.00% 0
24.02.27 77,500 500 20,384 0 0 0.00% 0
24.02.26 78,800 1,300 68,696 0 0 0.00% 0
24.02.23 79,400 600 18,189 0 0 0.00% 0
24.02.22 79,700 300 16,987 0 0 0.00% 0
24.02.21 80,000 300 13,926 0 0 0.00% 0
24.02.20 81,100 1,100 16,747 0 0 0.00% 0
24.02.19 80,700 400 22,659 0 0 0.00% 0
24.02.16 79,700 1,000 27,047 0 0 0.00% 0
24.02.15 79,800 100 15,174 0 0 0.00% 0
24.02.14 79,000 800 14,102 0 0 0.00% 0
24.02.13 78,800 200 11,041 0 0 0.00% 0
24.02.08 78,400 400 22,258 0 0 0.00% 0
24.02.07 78,100 300 30,474 0 0 0.00% 0
24.02.06 80,700 2,600 50,542 0 0 0.00% 0
24.02.05 80,800 100 40,487 0 0 0.00% 0
24.02.02 80,800 0 45,222 0 0 0.00% 0
24.02.01 80,200 600 28,586 0 0 0.00% 0
24.01.31 80,500 300 11,150 0 0 0.00% 0
24.01.30 80,500 0 13,023 0 0 0.00% 0
24.01.29 79,500 1,000 18,707 0 0 0.00% 0
24.01.26 79,500 0 25,766 0 0 0.00% 0
24.01.25 79,500 0 24,557 0 0 0.00% 0
24.01.24 79,600 100 25,554 0 0 0.00% 0
24.01.23 81,600 2,000 42,418 0 0 0.00% 0
24.01.22 82,500 900 17,898 0 0 0.00% 0
24.01.19 82,000 500 14,091 0 0 0.00% 0
24.01.18 82,500 500 15,494 0 0 0.00% 0
24.01.17 83,200 700 18,209 0 0 0.00% 0
24.01.16 83,100 100 28,434 0 0 0.00% 0
24.01.15 84,300 1,200 32,211 0 0 0.00% 0
24.01.12 85,200 900 16,179 0 0 0.00% 0
24.01.11 84,300 900 21,491 0 0 0.00% 0
24.01.10 85,100 800 15,569 0 0 0.00% 0
24.01.09 84,600 500 25,454 0 0 0.00% 0
24.01.08 85,200 600 30,248 0 0 0.00% 0
24.01.05 85,900 700 23,930 0 0 0.00% 0
24.01.04 87,000 1,100 26,386 0 0 0.00% 0
24.01.03 88,300 1,300 24,180 0 0 0.00% 0
24.01.02 92,200 3,900 47,275 0 0 0.00% 0
23.12.28 92,000 200 13,641 0 0 0.00% 0
23.12.27 92,100 100 19,667 0 0 0.00% 0
23.12.26 92,900 800 20,331 0 0 0.00% 0
23.12.22 91,200 1,700 35,767 0 0 0.00% 0
23.12.21 90,700 500 29,357 0 0 0.00% 0
23.12.20 92,100 1,400 29,003 0 0 0.00% 0
23.12.19 87,700 4,400 135,006 0 0 0.00% 0
23.12.18 86,300 1,400 18,263 0 0 0.00% 0
23.12.15 85,900 400 18,327 0 0 0.00% 0
23.12.14 84,900 1,000 21,230 0 0 0.00% 0
23.12.13 85,100 200 12,261 0 0 0.00% 0
23.12.12 84,000 1,100 11,589 0 0 0.00% 0
23.12.11 83,900 100 12,119 0 0 0.00% 0
23.12.08 83,900 0 25,628 0 0 0.00% 0
23.12.07 84,200 300 16,069 0 0 0.00% 0
23.12.06 84,200 0 31,978 0 0 0.00% 0
23.12.05 88,000 3,800 80,704 0 0 0.00% 0
23.12.04 88,300 300 21,977 0 0 0.00% 0
23.12.01 89,200 900 24,196 0 0 0.00% 0
23.11.30 89,800 600 37,899 0 0 0.00% 0
23.11.29 90,000 200 14,570 0 0 0.00% 0
23.11.28 90,300 300 12,079 0 0 0.00% 0
23.11.27 91,300 1,000 27,788 0 0 0.00% 0
23.11.24 93,700 2,400 33,003 0 0 0.00% 0
23.11.23 95,000 1,300 8,496 0 0 0.00% 0
23.11.22 95,000 0 17,930 0 0 0.00% 0
23.11.21 92,000 3,000 26,628 0 0 0.00% 0
23.11.20 91,100 900 8,554 0 0 0.00% 0
23.11.17 93,100 2,000 18,046 0 0 0.00% 0
23.11.16 92,600 600 11,874 0 0 0.00% 0
23.11.15 90,200 2,400 32,184 0 0 0.00% 0
23.11.14 90,300 100 7,464 0 0 0.00% 0
23.11.13 90,100 200 11,930 0 0 0.00% 0
23.11.10 90,600 500 7,788 0 0 0.00% 0
23.11.09 90,100 500 13,312 0 0 0.00% 0
23.11.08 89,100 1,000 17,799 0 0 0.00% 0
23.11.07 89,800 700 28,380 0 0 0.00% 0
23.11.06 88,500 1,300 87,404 0 0 0.00% 0
23.11.03 87,400 1,100 25,034 0 0 0.00% 0
23.11.02 87,600 200 24,521 0 0 0.00% 0
23.11.01 87,000 600 19,083 0 0 0.00% 0
23.10.31 86,500 500 21,836 0 0 0.00% 0
23.10.30 94,800 8,300 117,746 0 0 0.00% 0
23.10.27 94,000 800 27,236 0 0 0.00% 0
23.10.26 96,100 2,100 33,687 0 0 0.00% 0
23.10.25 93,500 2,600 78,285 0 0 0.00% 0
23.10.24 93,000 500 26,409 0 0 0.00% 0
23.10.23 92,800 200 21,706 0 0 0.00% 0
23.10.20 94,100 1,300 51,925 0 0 0.00% 0
23.10.19 94,400 300 36,193 0 0 0.00% 0
23.10.18 94,000 400 66,114 0 0 0.00% 0
23.10.17 93,900 100 22,981 0 0 0.00% 0
23.10.16 92,700 1,200 46,533 0 0 0.00% 0
23.10.13 94,600 1,900 15,971 0 0 0.00% 0
23.10.12 94,500 100 16,012 0 0 0.00% 0
23.10.11 93,600 900 20,807 0 0 0.00% 0
23.10.10 92,700 900 35,940 0 0 0.00% 0
23.10.06 92,000 700 17,766 0 0 0.00% 0
23.10.05 92,800 800 16,693 0 0 0.00% 0
23.10.04 94,000 1,200 18,531 0 0 0.00% 0
23.09.27 92,900 1,100 17,460 0 0 0.00% 0
23.09.26 93,900 1,000 23,744 0 0 0.00% 0
23.09.25 95,400 1,500 26,077 0 0 0.00% 0
23.09.22 94,100 1,300 54,448 0 0 0.00% 0
23.09.21 98,000 3,900 66,436 0 0 0.00% 0
23.09.20 91,900 6,100 201,812 0 0 0.00% 0
23.09.19 93,000 1,100 22,530 0 0 0.00% 0
23.09.18 93,200 200 13,907 0 0 0.00% 0
23.09.15 92,500 700 29,481 0 0 0.00% 0
23.09.14 92,200 300 26,015 0 0 0.00% 0
23.09.13 92,000 200 21,958 0 0 0.00% 0
23.09.12 93,600 1,600 20,605 0 0 0.00% 0
23.09.11 91,200 2,400 20,236 0 0 0.00% 0
23.09.08 91,800 600 17,835 0 0 0.00% 0
23.09.07 91,500 300 19,270 0 0 0.00% 0
23.09.06 91,400 100 12,504 0 0 0.00% 0
23.09.05 93,000 1,600 15,741 0 0 0.00% 0
23.09.04 94,000 1,000 12,251 0 0 0.00% 0
23.09.01 91,500 2,500 33,326 0 0 0.00% 0
23.08.31 92,300 800 23,916 0 0 0.00% 0
23.08.30 93,400 1,100 21,763 0 0 0.00% 0
23.08.29 88,300 5,100 73,228 0 0 0.00% 0
23.08.28 88,100 200 24,903 0 0 0.00% 0
23.08.25 88,800 700 16,423 0 0 0.00% 0
23.08.24 88,700 100 13,956 0 0 0.00% 0
23.08.23 88,600 100 19,068 0 0 0.00% 0
23.08.22 90,300 1,700 35,171 0 0 0.00% 0
23.08.21 90,000 300 17,823 0 0 0.00% 0
23.08.18 90,500 500 18,808 0 0 0.00% 0
23.08.17 91,700 1,200 23,104 0 0 0.00% 0
23.08.16 94,200 2,500 36,558 0 0 0.00% 0
23.08.14 95,600 1,400 39,636 0 0 0.00% 0
23.08.11 96,900 1,300 27,670 0 0 0.00% 0
23.08.10 96,000 900 29,731 0 0 0.00% 0
23.08.09 95,300 700 20,043 0 0 0.00% 0
23.08.08 96,700 1,400 36,258 0 0 0.00% 0
23.08.07 97,500 800 33,703 0 0 0.00% 0
23.08.04 96,100 1,400 22,396 0 0 0.00% 0
23.08.03 97,600 1,500 35,895 0 0 0.00% 0
23.08.02 99,000 1,400 33,340 0 0 0.00% 0
23.08.01 96,600 2,400 67,920 0 0 0.00% 0
23.07.31 102,500 5,900 136,979 0 0 0.00% 0
23.07.28 101,900 600 21,768 0 0 0.00% 0
23.07.27 99,500 2,400 37,776 0 0 0.00% 0
23.07.26 102,000 2,000 44,158 0 0 0.00% 0
23.07.25 102,900 900 32,907 0 0 0.00% 0
23.07.24 104,800 1,900 48,464 0 0 0.00% 0
23.07.21 106,500 1,700 25,075 0 0 0.00% 0
23.07.20 104,700 1,800 30,720 0 0 0.00% 0
23.07.19 106,800 2,100 42,098 0 0 0.00% 0
23.07.18 109,500 2,700 60,357 0 0 0.00% 0
23.07.17 109,700 200 15,562 0 0 0.00% 0
23.07.14 110,300 600 26,559 0 0 0.00% 0
23.07.13 109,800 500 25,420 0 0 0.00% 0
23.07.12 110,700 900 27,103 0 0 0.00% 0
23.07.11 108,200 2,500 24,712 0 0 0.00% 0
23.07.10 108,000 200 23,459 0 0 0.00% 0
23.07.07 109,400 1,400 36,219 0 0 0.00% 0
23.07.06 113,300 3,900 67,923 0 0 0.00% 0
23.07.05 114,800 1,500 29,623 0 0 0.00% 0
23.07.04 118,200 3,400 41,449 0 0 0.00% 0
23.07.03 115,700 2,500 63,569 0 0 0.00% 0
23.06.30 114,400 1,300 28,621 0 0 0.00% 0
23.06.29 114,700 300 19,698 0 0 0.00% 0
23.06.28 114,900 200 20,860 0 0 0.00% 0
23.06.27 114,700 200 32,311 0 0 0.00% 0
23.06.26 113,900 800 30,511 0 0 0.00% 0
23.06.23 117,500 3,600 43,336 0 0 0.00% 0
23.06.22 113,300 4,200 65,707 0 0 0.00% 0
23.06.21 116,900 3,600 45,099 0 0 0.00% 0
23.06.20 117,600 700 27,027 0 0 0.00% 0
23.06.19 120,000 2,400 30,442 0 0 0.00% 0
23.06.16 116,700 3,300 84,288 0 0 0.00% 0
23.06.15 118,900 2,200 28,880 0 0 0.00% 0
23.06.14 118,500 400 26,217 0 0 0.00% 0
23.06.13 119,700 1,200 21,543 0 0 0.00% 0
23.06.12 119,100 600 47,751 0 0 0.00% 0
23.06.09 120,000 900 23,128 0 0 0.00% 0
23.06.08 122,000 2,000 32,003 0 0 0.00% 0
23.06.07 118,400 3,600 42,759 0 0 0.00% 0
23.06.05 119,300 900 30,778 0 0 0.00% 0
23.06.02 112,000 7,300 66,784 0 0 0.00% 0
23.06.01 112,100 100 21,098 0 0 0.00% 0
23.05.31 112,300 200 23,213 0 0 0.00% 0
23.05.30 114,000 1,700 42,432 0 0 0.00% 0
23.05.26 115,400 1,400 24,029 0 0 0.00% 0
23.05.25 117,900 2,500 42,821 0 0 0.00% 0
23.05.24 118,200 300 13,040 0 0 0.00% 0
23.05.23 118,500 300 16,514 0 0 0.00% 0
23.05.22 119,100 600 30,038 0 0 0.00% 0
23.05.19 118,000 1,100 16,521 0 0 0.00% 0
23.05.18 118,600 600 29,775 0 0 0.00% 0
23.05.17 118,500 100 27,924 0 0 0.00% 0
23.05.16 119,600 1,100 31,298 0 0 0.00% 0
23.05.15 120,000 400 29,918 0 0 0.00% 0
23.05.12 120,900 900 39,349 0 0 0.00% 0
23.05.11 116,700 4,200 93,046 0 0 0.00% 0
23.05.10 118,300 1,600 45,670 0 0 0.00% 0
23.05.09 121,200 2,900 52,755 0 0 0.00% 0
23.05.08 118,600 2,600 110,906 0 0 0.00% 0
23.05.04 112,500 6,100 195,792 0 0 0.00% 0
23.05.03 112,100 400 30,593 0 0 0.00% 0
23.05.02 111,500 600 28,398 0 0 0.00% 0
23.04.28 109,600 1,900 32,422 0 0 0.00% 0
23.04.27 110,000 400 36,422 0 0 0.00% 0
23.04.26 109,600 400 35,649 0 0 0.00% 0
23.04.25 110,500 900 46,063 0 0 0.00% 0
23.04.24 112,000 1,500 36,365 0 0 0.00% 0
23.04.21 112,600 600 30,256 0 0 0.00% 0
23.04.20 119,400 4,700 73,542 0 0 0.00% 0
23.04.19 118,200 1,200 46,859 0 0 0.00% 0
23.04.18 119,000 800 69,206 0 0 0.00% 0
23.04.17 120,500 1,500 92,539 0 0 0.00% 0
23.04.14 126,400 5,500 104,770 0 0 0.00% 0
23.04.13 125,600 800 51,417 0 0 0.00% 0
23.04.12 124,500 1,100 47,331 0 0 0.00% 0
23.04.11 123,400 1,100 44,560 0 0 0.00% 0
23.04.10 124,900 1,500 58,743 0 0 0.00% 0
23.04.07 127,400 2,500 44,933 0 0 0.00% 0
23.04.06 128,400 1,000 28,603 0 0 0.00% 0
23.04.05 127,300 1,100 28,515 0 0 0.00% 0
23.04.04 126,600 700 24,798 0 0 0.00% 0
23.04.03 127,900 1,300 40,553 0 0 0.00% 0
23.03.31 126,600 1,300 28,323 0 0 0.00% 0
23.03.30 125,000 1,600 37,087 0 0 0.00% 0
23.03.29 125,000 0 22,761 0 0 0.00% 0
23.03.28 125,300 300 17,346 0 0 0.00% 0
23.03.27 124,700 600 24,319 0 0 0.00% 0
23.03.24 127,200 2,500 43,319 0 0 0.00% 0
23.03.23 127,800 600 37,217 0 0 0.00% 0
23.03.22 127,200 600 23,672 0 0 0.00% 0
23.03.21 131,200 4,000 55,490 0 0 0.00% 0
23.03.20 133,600 2,400 29,289 0 0 0.00% 0
23.03.17 133,000 600 32,817 0 0 0.00% 0
23.03.16 134,900 1,900 25,711 0 0 0.00% 0
23.03.15 130,200 4,700 42,184 0 0 0.00% 0
23.03.14 139,900 9,700 75,862 0 0 0.00% 0
23.03.13 140,700 800 25,136 0 0 0.00% 0
23.03.10 144,000 3,100 20,064 0 0 0.00% 0
23.03.09 140,400 3,600 48,705 0 0 0.00% 0
23.03.08 139,200 1,200 43,343 0 0 0.00% 0
23.03.07 141,600 2,400 54,737 0 0 0.00% 0
23.03.06 141,800 200 31,850 0 0 0.00% 0
23.03.03 141,800 0 58,383 0 0 0.00% 0
23.03.02 143,500 1,700 68,815 0 0 0.00% 0
23.02.28 142,700 800 23,636 0 0 0.00% 0
23.02.27 142,000 800 23,069 0 0 0.00% 0
23.02.24 144,900 2,900 31,561 0 0 0.00% 0
23.02.23 139,000 5,900 46,681 0 0 0.00% 0
23.02.22 141,900 2,900 25,018 0 0 0.00% 0
23.02.21 144,000 2,100 19,933 0 0 0.00% 0
23.02.20 140,500 3,500 30,045 0 0 0.00% 0
23.02.17 141,400 900 23,320 0 0 0.00% 0
23.02.16 135,200 6,200 34,828 0 0 0.00% 0
23.02.15 146,400 11,200 68,663 0 0 0.00% 0
23.02.14 138,700 7,800 66,413 0 0 0.00% 0
23.02.13 138,400 300 31,584 0 0 0.00% 0
23.02.10 137,700 700 19,508 0 0 0.00% 0
23.02.09 139,200 1,500 22,969 0 0 0.00% 0
23.02.08 140,400 1,200 16,648 0 0 0.00% 0
23.02.06 142,000 2,600 26,799 0 0 0.00% 0
23.02.03 140,000 2,000 31,458 0 0 0.00% 0
23.02.02 140,100 100 59,608 0 0 0.00% 0
23.02.01 141,000 900 29,805 0 0 0.00% 0
23.01.31 141,500 500 64,541 0 0 0.00% 0
23.01.30 142,500 1,000 51,673 0 0 0.00% 0
23.01.27 141,500 900 38,181 0 0 0.00% 0
23.01.25 138,000 100 52,650 0 0 0.00% 0
23.01.20 138,000 5,300 71,868 0 0 0.00% 0
23.01.19 132,700 100 55,535 0 0 0.00% 0
23.01.18 132,800 5,100 108,258 0 0 0.00% 0
23.01.17 127,700 8,000 113,694 0 0 0.00% 0
23.01.16 119,700 100 31,678 0 0 0.00% 0
23.01.13 119,600 2,500 35,018 0 0 0.00% 0
23.01.12 117,100 200 20,194 0 0 0.00% 0
23.01.11 117,300 8,600 55,970 0 0 0.00% 0
23.01.10 108,700 0 29,975 0 0 0.00% 0
23.01.09 108,700 1,900 21,831 0 0 0.00% 0
23.01.06 106,800 300 28,447 0 0 0.00% 0
23.01.05 106,500 2,000 54,116 0 0 0.00% 0
23.01.04 108,500 1,900 37,152 0 0 0.00% 0
23.01.03 106,600 2,300 30,779 0 0 0.00% 0
23.01.02 108,900 3,900 20,550 0 0 0.00% 0
22.12.29 112,800 3,800 25,259 0 0 0.00% 0
22.12.28 116,600 3,000 35,840 0 0 0.00% 0
22.12.27 119,600 400 53,529 0 0 0.00% 0
22.12.26 120,000 4,600 41,102 0 0 0.00% 0
22.12.23 115,400 2,800 33,311 0 0 0.00% 0
22.12.22 118,200 4,300 33,382 0 0 0.00% 0
22.12.21 113,900 100 9,440 0 0 0.00% 0
22.12.20 113,800 1,600 15,493 0 0 0.00% 0
22.12.19 115,400 100 9,118 0 0 0.00% 0
22.12.16 115,500 100 21,319 0 0 0.00% 0
22.12.15 115,400 100 16,369 0 0 0.00% 0
22.12.14 115,500 300 43,617 0 0 0.00% 0
22.12.13 115,800 1,500 24,546 0 0 0.00% 0
22.12.12 117,300 1,500 23,193 0 0 0.00% 0
22.12.09 118,800 5,400 57,160 0 0 0.00% 0
22.12.08 113,400 1,800 46,246 0 0 0.00% 0
22.12.07 111,600 100 23,103 0 0 0.00% 0
22.12.06 111,700 0 27,685 0 0 0.00% 0
22.12.05 111,700 600 18,809 0 0 0.00% 0
22.12.02 111,100 2,900 31,044 0 0 0.00% 0
22.12.01 114,000 3,800 62,870 0 0 0.00% 0
22.11.30 110,200 2,100 41,970 0 0 0.00% 0
22.11.29 108,100 1,100 23,556 0 0 0.00% 0
22.11.28 107,000 3,400 29,915 0 0 0.00% 0
22.11.25 110,400 2,300 48,652 0 0 0.00% 0
22.11.24 112,700 5,100 76,080 0 0 0.00% 0
22.11.23 107,600 1,200 52,497 0 0 0.00% 0
22.11.22 106,400 600 35,163 0 0 0.00% 0
22.11.21 107,000 3,000 72,483 0 0 0.00% 0
22.11.18 110,000 700 38,416 0 0 0.00% 0
22.11.17 110,700 1,800 28,245 0 0 0.00% 0
22.11.16 112,500 200 35,464 0 0 0.00% 0
22.11.15 112,300 900 51,979 0 0 0.00% 0
22.11.14 111,400 0 55,795 0 0 0.00% 0
22.11.11 111,400 1,900 67,054 0 0 0.00% 0
22.11.10 109,500 200 36,596 0 0 0.00% 0
22.11.09 109,700 1,700 37,024 0 0 0.00% 0
22.11.08 111,400 500 21,890 0 0 0.00% 0
22.11.07 110,900 2,000 27,052 0 0 0.00% 0
22.11.04 108,900 200 30,281 0 0 0.00% 0
22.11.03 109,100 3,500 64,612 0 0 0.00% 0
22.11.02 112,600 4,000 49,990 0 0 0.00% 0
22.11.01 116,600 1,300 21,077 0 0 0.00% 0
22.10.31 115,300 3,800 35,468 0 0 0.00% 0
22.10.28 119,100 2,900 44,719 0 0 0.00% 0
22.10.27 116,200 100 26,333 0 0 0.00% 0
22.10.26 116,300 1,900 31,032 0 0 0.00% 0
22.10.25 114,400 4,400 30,330 0 0 0.00% 0
22.10.24 110,000 300 27,977 0 0 0.00% 0
22.10.21 109,700 1,200 16,105 0 0 0.00% 0
22.10.20 110,900 1,100 33,502 0 0 0.00% 0
22.10.19 112,000 2,000 16,787 0 0 0.00% 0
22.10.18 114,000 3,300 28,632 0 0 0.00% 0
22.10.17 110,700 4,800 33,377 0 0 0.00% 0
22.10.14 105,900 1,000 41,812 0 0 0.00% 0
22.10.13 104,900 2,900 19,173 0 0 0.00% 0
22.10.12 107,800 900 20,899 0 0 0.00% 0
22.10.11 106,900 4,800 28,457 0 0 0.00% 0
22.10.07 111,700 400 22,217 0 0 0.00% 0
22.10.06 112,100 1,900 13,970 0 0 0.00% 0
22.10.05 110,200 2,600 23,128 0 0 0.00% 0
22.10.04 112,800 4,700 23,007 0 0 0.00% 0
22.09.30 108,100 400 30,987 0 0 0.00% 0
22.09.29 107,700 3,400 32,559 0 0 0.00% 0
22.09.28 111,100 4,700 40,426 0 0 0.00% 0
22.09.27 115,800 1,300 27,711 0 0 0.00% 0
22.09.26 114,500 5,200 74,794 0 0 0.00% 0
22.09.23 119,700 5,100 23,175 0 0 0.00% 0
22.09.22 124,800 800 56,905 0 0 0.00% 0
22.09.21 125,600 3,000 23,169 0 0 0.00% 0
22.09.20 128,600 1,500 21,090 0 0 0.00% 0
22.09.19 130,100 400 18,758 0 0 0.00% 0
22.09.16 130,500 0 13,214 0 0 0.00% 0
22.09.15 130,500 1,300 17,314 0 0 0.00% 0
22.09.14 131,800 3,500 26,860 0 0 0.00% 0
22.09.13 135,300 1,100 30,939 0 0 0.00% 0
22.09.08 134,200 100 27,813 0 0 0.00% 0
22.09.07 134,100 3,800 27,330 0 0 0.00% 0
22.09.06 137,900 400 33,339 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.14 12:58 더보기 >