오리온

(271560)    I    코스피 음식료품 다이아몬드클럽 11.12 15:33
98,100 전일 99,000 고가 99,100 상한가 127,500 거래량
(주) 		158,864
900 -0.91% 시가 98,500 저가 97,500 하한가 68,700 거래대금
(백만) 		15,588
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 99,000 900 158,864 14,355 11,255,068 28.47% 28,281,064
24.11.11 100,800 1,800 135,666 -7,570 11,240,713 28.43% 28,295,419
24.11.08 100,700 100 86,461 -3,543 11,248,283 28.45% 28,287,849
24.11.07 101,200 500 113,429 125,945 11,251,826 28.46% 28,284,306
24.11.06 99,000 2,200 343,920 -6,477 11,125,881 28.14% 28,410,251
24.11.05 100,400 1,400 63,035 -10,772 11,132,358 28.16% 28,403,774
24.11.04 98,800 1,600 83,994 -3,023 11,143,130 28.18% 28,393,002
24.11.01 99,800 1,000 82,256 737 11,146,153 28.19% 28,389,979
24.10.31 97,300 2,500 164,769 2,196 11,145,416 28.19% 28,390,716
24.10.30 97,200 100 55,476 7,131 11,143,220 28.18% 28,392,912
24.10.29 97,900 700 67,330 11,136,089 11,136,089 28.17% 28,400,043
24.10.28 96,800 1,100 61,717 0 0 0.00% 0
24.10.25 98,700 1,900 85,381 0 0 0.00% 0
24.10.24 96,900 1,800 95,964 0 0 0.00% 0
24.10.23 98,700 1,800 174,033 0 0 0.00% 0
24.10.22 99,500 800 128,899 0 0 0.00% 0
24.10.21 99,900 400 85,406 0 0 0.00% 0
24.10.18 99,000 900 105,147 0 0 0.00% 0
24.10.17 99,900 900 122,885 0 0 0.00% 0
24.10.16 99,900 0 164,461 0 0 0.00% 0
24.10.15 99,800 100 177,700 0 0 0.00% 0
24.10.14 99,000 800 139,663 0 0 0.00% 0
24.10.11 101,000 2,000 215,737 0 0 0.00% 0
24.10.10 98,000 3,000 390,491 0 0 0.00% 0
24.10.08 97,200 800 283,068 0 0 0.00% 0
24.10.07 96,700 500 141,884 0 0 0.00% 0
24.10.04 95,900 800 158,007 0 0 0.00% 0
24.10.02 97,500 1,600 194,951 0 0 0.00% 0
24.09.30 99,600 2,100 231,662 0 0 0.00% 0
24.09.27 95,700 3,900 577,658 0 0 0.00% 0
24.09.26 93,900 1,800 201,682 0 0 0.00% 0
24.09.25 92,100 1,800 288,737 0 0 0.00% 0
24.09.24 93,600 1,500 193,468 0 0 0.00% 0
24.09.23 90,700 2,900 218,543 0 0 0.00% 0
24.09.20 90,200 500 138,626 0 0 0.00% 0
24.09.19 89,000 1,200 129,816 0 0 0.00% 0
24.09.13 89,200 200 73,528 0 0 0.00% 0
24.09.12 87,300 1,900 149,421 0 0 0.00% 0
24.09.11 87,300 0 93,865 0 0 0.00% 0
24.09.10 88,800 1,500 99,440 0 0 0.00% 0
24.09.09 88,100 700 73,219 0 0 0.00% 0
24.09.06 88,700 600 105,148 0 0 0.00% 0
24.09.05 88,700 0 81,761 0 0 0.00% 0
24.09.04 89,700 1,000 138,156 0 0 0.00% 0
24.09.03 91,300 1,600 210,547 0 0 0.00% 0
24.09.02 92,000 700 97,098 0 0 0.00% 0
24.08.30 92,500 500 131,135 0 0 0.00% 0
24.08.29 93,700 1,200 185,891 0 0 0.00% 0
24.08.28 94,500 800 144,216 0 0 0.00% 0
24.08.27 94,200 300 147,461 0 0 0.00% 0
24.08.26 91,600 2,600 189,969 0 0 0.00% 0
24.08.23 92,200 600 85,918 0 0 0.00% 0
24.08.22 92,700 500 109,500 0 0 0.00% 0
24.08.21 93,600 900 175,502 0 0 0.00% 0
24.08.20 92,000 1,600 371,902 0 0 0.00% 0
24.08.19 91,100 900 164,120 0 0 0.00% 0
24.08.16 91,700 600 149,467 0 0 0.00% 0
24.08.14 92,000 300 176,179 0 0 0.00% 0
24.08.13 90,100 1,900 387,474 0 0 0.00% 0
24.08.12 88,700 1,400 88,764 0 0 0.00% 0
24.08.09 89,600 900 134,167 0 0 0.00% 0
24.08.08 89,800 200 133,698 0 0 0.00% 0
24.08.07 86,600 3,200 274,994 0 0 0.00% 0
24.08.06 83,900 2,700 185,212 0 0 0.00% 0
24.08.05 89,600 5,700 365,882 0 0 0.00% 0
24.08.02 89,800 200 250,688 0 0 0.00% 0
24.08.01 87,600 2,200 249,320 0 0 0.00% 0
24.07.31 86,900 700 119,657 0 0 0.00% 0
24.07.30 87,900 1,000 172,044 0 0 0.00% 0
24.07.29 88,200 300 100,156 0 0 0.00% 0
24.07.26 88,600 400 161,392 0 0 0.00% 0
24.07.25 89,600 1,000 145,388 0 0 0.00% 0
24.07.24 89,900 300 192,174 0 0 0.00% 0
24.07.23 90,700 800 154,097 0 0 0.00% 0
24.07.22 91,000 300 207,306 0 0 0.00% 0
24.07.19 92,000 1,000 209,589 0 0 0.00% 0
24.07.18 91,300 700 168,636 0 0 0.00% 0
24.07.17 91,000 300 147,308 0 0 0.00% 0
24.07.16 91,900 900 206,386 0 0 0.00% 0
24.07.15 92,000 100 91,266 0 0 0.00% 0
24.07.12 92,200 200 131,633 0 0 0.00% 0
24.07.11 92,200 0 143,510 0 0 0.00% 0
24.07.10 93,900 1,700 174,870 0 0 0.00% 0
24.07.09 92,400 1,500 227,686 0 0 0.00% 0
24.07.08 91,400 1,000 186,805 0 0 0.00% 0
24.07.05 91,000 400 202,720 0 0 0.00% 0
24.07.04 90,400 600 108,881 0 0 0.00% 0
24.07.03 90,900 500 141,234 0 0 0.00% 0
24.07.02 91,600 700 260,347 0 0 0.00% 0
24.07.01 92,200 600 206,151 0 0 0.00% 0
24.06.28 91,600 600 245,295 0 0 0.00% 0
24.06.27 91,400 200 125,856 0 0 0.00% 0
24.06.26 91,600 200 202,314 0 0 0.00% 0
24.06.25 91,800 200 228,886 0 0 0.00% 0
24.06.24 94,000 2,200 296,122 0 0 0.00% 0
24.06.21 95,200 1,200 444,684 0 0 0.00% 0
24.06.20 95,300 100 414,469 0 0 0.00% 0
24.06.19 100,900 5,600 912,050 0 0 0.00% 0
24.06.18 104,400 3,500 566,422 0 0 0.00% 0
24.06.17 98,900 5,500 859,496 0 0 0.00% 0
24.06.14 97,500 1,400 560,335 0 0 0.00% 0
24.06.13 100,200 2,700 411,721 0 0 0.00% 0
24.06.12 97,200 3,000 479,159 0 0 0.00% 0
24.06.11 97,900 700 861,055 0 0 0.00% 0
24.06.10 92,400 5,500 1,581,374 0 0 0.00% 0
24.06.07 92,600 200 175,252 0 0 0.00% 0
24.06.05 94,600 2,000 167,588 0 0 0.00% 0
24.06.04 94,400 200 140,518 0 0 0.00% 0
24.06.03 91,700 2,700 191,930 0 0 0.00% 0
24.05.31 92,100 400 207,149 0 0 0.00% 0
24.05.30 92,300 200 115,099 0 0 0.00% 0
24.05.29 93,700 1,400 198,944 0 0 0.00% 0
24.05.28 93,600 100 167,425 0 0 0.00% 0
24.05.27 93,100 500 196,168 0 0 0.00% 0
24.05.24 93,500 400 147,886 0 0 0.00% 0
24.05.23 94,000 500 239,078 0 0 0.00% 0
24.05.22 92,700 1,300 234,921 0 0 0.00% 0
24.05.21 94,800 2,100 254,357 0 0 0.00% 0
24.05.20 91,900 2,900 458,971 0 0 0.00% 0
24.05.17 92,400 500 189,408 0 0 0.00% 0
24.05.16 91,300 1,100 226,399 0 0 0.00% 0
24.05.14 91,800 500 307,429 0 0 0.00% 0
24.05.13 91,800 0 207,306 0 0 0.00% 0
24.05.10 91,700 100 341,947 0 0 0.00% 0
24.05.09 92,700 1,000 270,301 0 0 0.00% 0
24.05.08 93,400 700 160,202 0 0 0.00% 0
24.05.07 93,000 400 166,091 0 0 0.00% 0
24.05.03 92,900 100 122,320 0 0 0.00% 0
24.05.02 92,900 0 146,223 0 0 0.00% 0
24.04.30 93,500 600 133,066 0 0 0.00% 0
24.04.29 92,100 1,400 155,252 0 0 0.00% 0
24.04.26 92,400 300 145,742 0 0 0.00% 0
24.04.25 93,100 700 191,638 0 0 0.00% 0
24.04.24 92,100 1,000 175,563 0 0 0.00% 0
24.04.23 92,500 400 145,400 0 0 0.00% 0
24.04.22 90,300 2,200 209,829 0 0 0.00% 0
24.04.19 91,200 900 336,505 0 0 0.00% 0
24.04.18 91,100 100 321,712 0 0 0.00% 0
24.04.17 95,700 4,600 612,037 0 0 0.00% 0
24.04.16 96,300 600 226,069 0 0 0.00% 0
24.04.15 95,600 700 137,365 0 0 0.00% 0
24.04.12 96,500 900 244,487 0 0 0.00% 0
24.04.11 97,200 700 283,821 0 0 0.00% 0
24.04.09 97,200 0 215,909 0 0 0.00% 0
24.04.08 96,400 800 299,630 0 0 0.00% 0
24.04.05 95,700 700 284,006 0 0 0.00% 0
24.04.04 95,300 400 199,960 0 0 0.00% 0
24.04.03 93,200 2,100 237,574 0 0 0.00% 0
24.04.02 95,500 2,300 187,842 0 0 0.00% 0
24.04.01 91,000 4,500 521,634 0 0 0.00% 0
24.03.29 91,800 800 114,506 0 0 0.00% 0
24.03.28 92,500 700 134,901 0 0 0.00% 0
24.03.27 91,000 1,500 200,863 0 0 0.00% 0
24.03.26 90,500 500 149,004 0 0 0.00% 0
24.03.25 90,800 300 200,187 0 0 0.00% 0
24.03.22 91,200 400 234,211 0 0 0.00% 0
24.03.21 91,000 200 285,462 0 0 0.00% 0
24.03.20 92,000 1,000 272,826 0 0 0.00% 0
24.03.19 94,100 2,100 242,600 0 0 0.00% 0
24.03.18 94,300 200 244,671 0 0 0.00% 0
24.03.15 92,500 1,800 446,347 0 0 0.00% 0
24.03.14 90,600 1,900 409,492 0 0 0.00% 0
24.03.13 90,900 300 251,389 0 0 0.00% 0
24.03.12 91,200 300 156,052 0 0 0.00% 0
24.03.11 92,000 800 175,253 0 0 0.00% 0
24.03.08 91,900 100 173,532 0 0 0.00% 0
24.03.07 94,100 2,200 435,116 0 0 0.00% 0
24.03.06 92,100 2,000 410,739 0 0 0.00% 0
24.03.05 92,800 700 180,891 0 0 0.00% 0
24.03.04 92,900 100 173,531 0 0 0.00% 0
24.02.29 93,700 800 249,885 0 0 0.00% 0
24.02.28 94,300 600 134,855 0 0 0.00% 0
24.02.27 95,900 1,600 183,051 0 0 0.00% 0
24.02.26 96,600 700 126,398 0 0 0.00% 0
24.02.23 95,100 1,500 245,596 0 0 0.00% 0
24.02.22 96,200 1,100 189,318 0 0 0.00% 0
24.02.21 96,800 600 166,333 0 0 0.00% 0
24.02.20 97,700 900 177,048 0 0 0.00% 0
24.02.19 97,200 500 331,833 0 0 0.00% 0
24.02.16 93,800 3,400 549,530 0 0 0.00% 0
24.02.15 94,800 1,000 198,211 0 0 0.00% 0
24.02.14 95,600 800 159,481 0 0 0.00% 0
24.02.13 93,000 2,600 253,311 0 0 0.00% 0
24.02.08 93,300 300 214,041 0 0 0.00% 0
24.02.07 92,200 1,100 245,416 0 0 0.00% 0
24.02.06 92,800 600 171,170 0 0 0.00% 0
24.02.05 92,800 0 207,203 0 0 0.00% 0
24.02.02 91,500 1,300 262,170 0 0 0.00% 0
24.02.01 91,700 200 398,370 0 0 0.00% 0
24.01.31 93,000 1,300 241,210 0 0 0.00% 0
24.01.30 91,500 1,500 189,487 0 0 0.00% 0
24.01.29 93,700 2,200 262,656 0 0 0.00% 0
24.01.26 92,700 1,000 264,763 0 0 0.00% 0
24.01.25 92,400 300 243,475 0 0 0.00% 0
24.01.24 92,700 300 298,651 0 0 0.00% 0
24.01.23 89,700 3,000 579,113 0 0 0.00% 0
24.01.22 92,000 2,300 528,695 0 0 0.00% 0
24.01.19 92,700 700 710,963 0 0 0.00% 0
24.01.18 89,800 2,900 1,207,655 0 0 0.00% 0
24.01.17 96,600 6,800 1,224,470 0 0 0.00% 0
24.01.16 117,100 20,500 1,549,832 0 0 0.00% 0
24.01.15 116,800 300 34,621 0 0 0.00% 0
24.01.12 115,000 1,800 35,175 0 0 0.00% 0
24.01.11 116,800 1,800 59,292 0 0 0.00% 0
24.01.10 115,600 1,200 43,723 0 0 0.00% 0
24.01.09 117,100 1,500 41,073 0 0 0.00% 0
24.01.08 117,800 700 42,674 0 0 0.00% 0
24.01.05 117,200 600 52,727 0 0 0.00% 0
24.01.04 116,600 600 54,199 0 0 0.00% 0
24.01.03 116,900 300 79,715 0 0 0.00% 0
24.01.02 116,100 800 59,438 0 0 0.00% 0
23.12.28 114,500 1,600 84,311 0 0 0.00% 0
23.12.27 115,500 1,000 35,842 0 0 0.00% 0
23.12.26 113,600 1,900 78,409 0 0 0.00% 0
23.12.22 115,400 1,800 51,182 0 0 0.00% 0
23.12.21 114,700 700 59,061 0 0 0.00% 0
23.12.20 110,700 4,000 160,109 0 0 0.00% 0
23.12.19 108,200 2,500 108,271 0 0 0.00% 0
23.12.18 109,700 1,500 97,050 0 0 0.00% 0
23.12.15 110,800 1,100 85,081 0 0 0.00% 0
23.12.14 111,100 300 102,979 0 0 0.00% 0
23.12.13 112,300 1,200 100,536 0 0 0.00% 0
23.12.12 111,400 900 86,433 0 0 0.00% 0
23.12.11 111,300 100 69,123 0 0 0.00% 0
23.12.08 111,900 600 68,463 0 0 0.00% 0
23.12.07 116,300 4,400 99,463 0 0 0.00% 0
23.12.06 117,200 900 51,621 0 0 0.00% 0
23.12.05 115,200 2,000 48,854 0 0 0.00% 0
23.12.04 115,200 0 44,430 0 0 0.00% 0
23.12.01 117,700 2,500 58,779 0 0 0.00% 0
23.11.30 116,600 1,100 87,757 0 0 0.00% 0
23.11.29 118,100 1,500 51,276 0 0 0.00% 0
23.11.28 119,100 1,000 51,267 0 0 0.00% 0
23.11.27 118,600 500 28,479 0 0 0.00% 0
23.11.24 118,700 100 23,842 0 0 0.00% 0
23.11.23 117,500 1,200 37,603 0 0 0.00% 0
23.11.22 119,700 2,200 87,653 0 0 0.00% 0
23.11.21 120,300 600 85,258 0 0 0.00% 0
23.11.20 120,600 300 35,517 0 0 0.00% 0
23.11.17 120,700 100 46,085 0 0 0.00% 0
23.11.16 125,200 3,800 39,012 0 0 0.00% 0
23.11.15 122,700 2,500 65,718 0 0 0.00% 0
23.11.14 122,300 400 38,172 0 0 0.00% 0
23.11.13 124,300 2,000 32,671 0 0 0.00% 0
23.11.10 123,200 1,100 28,223 0 0 0.00% 0
23.11.09 121,900 1,300 46,685 0 0 0.00% 0
23.11.08 123,300 1,400 58,162 0 0 0.00% 0
23.11.07 130,000 6,700 56,256 0 0 0.00% 0
23.11.06 121,900 8,100 68,788 0 0 0.00% 0
23.11.03 123,600 1,700 55,404 0 0 0.00% 0
23.11.02 124,600 1,000 63,952 0 0 0.00% 0
23.11.01 119,800 4,800 93,906 0 0 0.00% 0
23.10.31 119,500 300 62,021 0 0 0.00% 0
23.10.30 119,500 0 56,028 0 0 0.00% 0
23.10.27 117,700 1,800 46,712 0 0 0.00% 0
23.10.26 119,700 2,000 49,113 0 0 0.00% 0
23.10.25 118,400 1,300 44,019 0 0 0.00% 0
23.10.24 116,200 2,200 52,920 0 0 0.00% 0
23.10.23 116,200 0 50,616 0 0 0.00% 0
23.10.20 119,200 3,000 64,738 0 0 0.00% 0
23.10.19 122,000 2,800 124,745 0 0 0.00% 0
23.10.18 126,600 4,600 160,890 0 0 0.00% 0
23.10.17 128,900 2,300 114,363 0 0 0.00% 0
23.10.16 127,700 1,200 116,258 0 0 0.00% 0
23.10.13 126,200 1,500 85,804 0 0 0.00% 0
23.10.12 128,800 2,600 94,889 0 0 0.00% 0
23.10.11 124,900 3,900 112,157 0 0 0.00% 0
23.10.10 125,600 700 85,321 0 0 0.00% 0
23.10.06 123,800 1,800 41,726 0 0 0.00% 0
23.10.05 125,300 1,500 51,610 0 0 0.00% 0
23.10.04 128,300 3,000 144,814 0 0 0.00% 0
23.09.27 126,300 2,000 117,293 0 0 0.00% 0
23.09.26 125,400 900 121,339 0 0 0.00% 0
23.09.25 124,400 1,000 61,963 0 0 0.00% 0
23.09.22 123,700 700 51,905 0 0 0.00% 0
23.09.21 124,700 1,000 83,047 0 0 0.00% 0
23.09.20 125,600 900 54,251 0 0 0.00% 0
23.09.19 122,100 3,500 88,562 0 0 0.00% 0
23.09.18 121,400 700 61,739 0 0 0.00% 0
23.09.15 122,500 1,100 109,112 0 0 0.00% 0
23.09.14 121,900 600 73,998 0 0 0.00% 0
23.09.13 122,200 300 50,000 0 0 0.00% 0
23.09.12 123,000 800 31,052 0 0 0.00% 0
23.09.11 123,400 400 41,514 0 0 0.00% 0
23.09.08 123,200 200 48,461 0 0 0.00% 0
23.09.07 120,800 2,400 64,459 0 0 0.00% 0
23.09.06 122,400 1,600 36,791 0 0 0.00% 0
23.09.05 121,300 1,100 40,053 0 0 0.00% 0
23.09.04 120,800 500 55,220 0 0 0.00% 0
23.09.01 121,800 1,000 38,894 0 0 0.00% 0
23.08.31 122,500 700 111,001 0 0 0.00% 0
23.08.30 122,300 200 62,132 0 0 0.00% 0
23.08.29 124,700 2,400 53,389 0 0 0.00% 0
23.08.28 125,500 800 56,147 0 0 0.00% 0
23.08.25 125,000 500 49,524 0 0 0.00% 0
23.08.24 129,100 4,100 97,856 0 0 0.00% 0
23.08.23 123,200 5,900 97,180 0 0 0.00% 0
23.08.22 127,400 4,200 76,992 0 0 0.00% 0
23.08.21 122,400 5,000 122,592 0 0 0.00% 0
23.08.18 123,700 1,300 89,246 0 0 0.00% 0
23.08.17 121,000 2,700 95,439 0 0 0.00% 0
23.08.16 125,600 4,600 179,865 0 0 0.00% 0
23.08.14 118,800 6,800 167,954 0 0 0.00% 0
23.08.11 120,000 1,200 49,362 0 0 0.00% 0
23.08.10 116,100 3,900 83,678 0 0 0.00% 0
23.08.09 117,800 1,700 64,640 0 0 0.00% 0
23.08.08 121,200 3,400 75,615 0 0 0.00% 0
23.08.07 118,900 2,300 85,828 0 0 0.00% 0
23.08.04 118,400 500 55,443 0 0 0.00% 0
23.08.03 117,400 1,000 52,966 0 0 0.00% 0
23.08.02 118,100 700 68,473 0 0 0.00% 0
23.08.01 113,500 4,600 104,036 0 0 0.00% 0
23.07.31 111,700 1,800 98,989 0 0 0.00% 0
23.07.28 116,100 4,400 109,920 0 0 0.00% 0
23.07.27 113,400 2,700 91,514 0 0 0.00% 0
23.07.26 115,900 3,100 103,072 0 0 0.00% 0
23.07.25 117,800 1,900 56,990 0 0 0.00% 0
23.07.24 119,400 1,600 64,168 0 0 0.00% 0
23.07.21 117,500 1,900 51,760 0 0 0.00% 0
23.07.20 117,100 400 97,389 0 0 0.00% 0
23.07.19 120,200 3,100 110,879 0 0 0.00% 0
23.07.18 119,800 400 41,135 0 0 0.00% 0
23.07.17 122,300 2,500 41,180 0 0 0.00% 0
23.07.14 122,500 200 61,620 0 0 0.00% 0
23.07.13 119,700 2,800 80,903 0 0 0.00% 0
23.07.12 121,500 1,800 83,558 0 0 0.00% 0
23.07.11 120,600 900 53,659 0 0 0.00% 0
23.07.10 122,400 1,800 48,101 0 0 0.00% 0
23.07.07 120,000 2,400 95,878 0 0 0.00% 0
23.07.06 120,200 200 120,186 0 0 0.00% 0
23.07.05 121,300 1,100 73,120 0 0 0.00% 0
23.07.04 122,200 900 61,798 0 0 0.00% 0
23.07.03 120,000 2,200 87,657 0 0 0.00% 0
23.06.30 120,200 200 100,916 0 0 0.00% 0
23.06.29 123,800 3,600 109,747 0 0 0.00% 0
23.06.28 126,100 2,300 55,995 0 0 0.00% 0
23.06.27 130,800 4,700 78,102 0 0 0.00% 0
23.06.26 125,300 5,500 71,355 0 0 0.00% 0
23.06.23 129,100 3,800 44,466 0 0 0.00% 0
23.06.22 130,500 1,400 61,454 0 0 0.00% 0
23.06.21 125,500 5,000 149,920 0 0 0.00% 0
23.06.20 122,500 3,000 146,115 0 0 0.00% 0
23.06.19 128,300 5,800 123,047 0 0 0.00% 0
23.06.16 126,600 1,700 126,674 0 0 0.00% 0
23.06.15 123,100 3,500 100,797 0 0 0.00% 0
23.06.14 123,500 400 94,556 0 0 0.00% 0
23.06.13 123,600 100 56,131 0 0 0.00% 0
23.06.12 125,100 1,500 68,127 0 0 0.00% 0
23.06.09 125,200 100 38,847 0 0 0.00% 0
23.06.08 127,300 2,100 80,134 0 0 0.00% 0
23.06.07 125,000 2,300 91,613 0 0 0.00% 0
23.06.05 124,600 400 41,592 0 0 0.00% 0
23.06.02 124,700 100 143,401 0 0 0.00% 0
23.06.01 129,200 4,500 223,431 0 0 0.00% 0
23.05.31 127,500 1,700 213,616 0 0 0.00% 0
23.05.30 130,300 2,800 62,065 0 0 0.00% 0
23.05.26 133,100 2,800 85,187 0 0 0.00% 0
23.05.25 133,100 0 71,009 0 0 0.00% 0
23.05.24 128,000 5,100 163,488 0 0 0.00% 0
23.05.23 126,300 1,700 77,287 0 0 0.00% 0
23.05.22 126,700 400 135,189 0 0 0.00% 0
23.05.19 131,900 5,200 179,813 0 0 0.00% 0
23.05.18 135,200 3,300 190,629 0 0 0.00% 0
23.05.17 143,000 7,800 205,934 0 0 0.00% 0
23.05.16 140,600 2,400 88,849 0 0 0.00% 0
23.05.15 143,100 2,500 66,727 0 0 0.00% 0
23.05.12 144,500 1,400 47,018 0 0 0.00% 0
23.05.11 146,600 2,100 71,076 0 0 0.00% 0
23.05.10 146,400 200 65,621 0 0 0.00% 0
23.05.09 147,800 1,400 58,558 0 0 0.00% 0
23.05.08 144,900 2,900 74,405 0 0 0.00% 0
23.05.04 145,200 300 45,921 0 0 0.00% 0
23.05.03 145,000 200 32,676 0 0 0.00% 0
23.05.02 144,900 100 46,166 0 0 0.00% 0
23.04.28 147,500 2,600 105,566 0 0 0.00% 0
23.04.27 143,100 4,400 103,998 0 0 0.00% 0
23.04.26 140,600 2,500 105,662 0 0 0.00% 0
23.04.25 140,900 300 88,292 0 0 0.00% 0
23.04.24 144,200 3,300 119,620 0 0 0.00% 0
23.04.21 144,900 700 88,106 0 0 0.00% 0
23.04.20 144,000 600 59,016 0 0 0.00% 0
23.04.19 138,000 6,000 129,342 0 0 0.00% 0
23.04.18 134,900 3,100 79,154 0 0 0.00% 0
23.04.17 134,000 900 68,758 0 0 0.00% 0
23.04.14 134,400 200 63,504 0 0 0.00% 0
23.04.13 133,200 1,200 63,834 0 0 0.00% 0
23.04.12 133,000 200 72,220 0 0 0.00% 0
23.04.11 132,800 200 55,694 0 0 0.00% 0
23.04.10 136,200 3,400 94,242 0 0 0.00% 0
23.04.07 137,500 1,300 71,389 0 0 0.00% 0
23.04.06 138,500 1,000 68,785 0 0 0.00% 0
23.04.05 140,400 1,900 54,874 0 0 0.00% 0
23.04.04 137,800 2,600 84,440 0 0 0.00% 0
23.04.03 136,600 1,200 66,415 0 0 0.00% 0
23.03.31 134,600 2,000 72,480 0 0 0.00% 0
23.03.30 137,400 2,800 68,830 0 0 0.00% 0
23.03.29 134,700 2,700 65,493 0 0 0.00% 0
23.03.28 134,500 200 46,644 0 0 0.00% 0
23.03.27 133,400 1,100 53,437 0 0 0.00% 0
23.03.24 132,000 1,400 86,846 0 0 0.00% 0
23.03.23 133,500 1,500 137,393 0 0 0.00% 0
23.03.22 133,500 0 64,878 0 0 0.00% 0
23.03.21 133,000 500 66,483 0 0 0.00% 0
23.03.20 133,300 300 62,456 0 0 0.00% 0
23.03.17 132,300 1,000 96,468 0 0 0.00% 0
23.03.16 132,100 200 111,265 0 0 0.00% 0
23.03.15 127,500 4,600 200,082 0 0 0.00% 0
23.03.14 127,000 500 95,164 0 0 0.00% 0
23.03.13 125,400 1,600 86,053 0 0 0.00% 0
23.03.10 126,200 800 55,951 0 0 0.00% 0
23.03.09 129,000 2,800 81,089 0 0 0.00% 0
23.03.08 125,100 3,900 177,892 0 0 0.00% 0
23.03.07 124,800 300 78,301 0 0 0.00% 0
23.03.06 125,200 400 74,431 0 0 0.00% 0
23.03.03 126,200 1,000 65,372 0 0 0.00% 0
23.03.02 125,000 1,200 141,893 0 0 0.00% 0
23.02.28 128,100 3,100 124,498 0 0 0.00% 0
23.02.27 126,400 1,700 119,458 0 0 0.00% 0
23.02.24 129,800 3,400 85,088 0 0 0.00% 0
23.02.23 123,100 6,700 281,210 0 0 0.00% 0
23.02.22 122,700 400 129,772 0 0 0.00% 0
23.02.21 121,500 1,200 72,361 0 0 0.00% 0
23.02.20 123,300 1,800 65,187 0 0 0.00% 0
23.02.17 124,400 1,100 69,472 0 0 0.00% 0
23.02.16 123,500 900 102,778 0 0 0.00% 0
23.02.15 124,000 500 74,657 0 0 0.00% 0
23.02.14 121,700 2,300 105,364 0 0 0.00% 0
23.02.13 121,000 700 80,952 0 0 0.00% 0
23.02.10 120,500 500 114,021 0 0 0.00% 0
23.02.09 123,400 2,900 159,641 0 0 0.00% 0
23.02.08 122,100 1,300 170,011 0 0 0.00% 0
23.02.06 123,300 1,100 66,506 0 0 0.00% 0
23.02.03 120,500 2,800 97,427 0 0 0.00% 0
23.02.02 125,300 4,800 240,775 0 0 0.00% 0
23.02.01 124,500 800 98,825 0 0 0.00% 0
23.01.31 123,700 800 140,441 0 0 0.00% 0
23.01.30 124,600 900 71,428 0 0 0.00% 0
23.01.27 123,300 1,100 103,805 0 0 0.00% 0
23.01.25 122,000 2,500 123,208 0 0 0.00% 0
23.01.20 122,000 500 97,515 0 0 0.00% 0
23.01.19 121,500 0 113,524 0 0 0.00% 0
23.01.18 121,500 2,500 156,455 0 0 0.00% 0
23.01.17 119,000 1,500 134,127 0 0 0.00% 0
23.01.16 120,500 500 100,006 0 0 0.00% 0
23.01.13 120,000 1,000 103,391 0 0 0.00% 0
23.01.12 119,000 1,000 109,665 0 0 0.00% 0
23.01.11 118,000 4,000 155,313 0 0 0.00% 0
23.01.10 122,000 500 110,831 0 0 0.00% 0
23.01.09 122,500 2,000 110,780 0 0 0.00% 0
23.01.06 120,500 1,000 146,015 0 0 0.00% 0
23.01.05 121,500 3,500 162,336 0 0 0.00% 0
23.01.04 118,000 4,500 244,571 0 0 0.00% 0
23.01.03 122,500 3,000 150,252 0 0 0.00% 0
23.01.02 125,500 2,500 85,934 0 0 0.00% 0
22.12.29 128,000 500 87,233 0 0 0.00% 0
22.12.28 127,500 500 103,441 0 0 0.00% 0
22.12.27 128,000 1,000 93,944 0 0 0.00% 0
22.12.26 127,000 500 68,737 0 0 0.00% 0
22.12.23 126,500 0 86,274 0 0 0.00% 0
22.12.22 126,500 1,000 130,902 0 0 0.00% 0
22.12.21 127,500 8,500 359,845 0 0 0.00% 0
22.12.20 119,000 1,000 169,027 0 0 0.00% 0
22.12.19 118,000 1,500 79,066 0 0 0.00% 0
22.12.16 119,500 500 112,025 0 0 0.00% 0
22.12.15 119,000 500 149,315 0 0 0.00% 0
22.12.14 118,500 1,500 77,285 0 0 0.00% 0
22.12.13 117,000 500 78,613 0 0 0.00% 0
22.12.12 116,500 1,500 74,500 0 0 0.00% 0
22.12.09 118,000 2,500 113,335 0 0 0.00% 0
22.12.08 115,500 0 89,520 0 0 0.00% 0
22.12.07 115,500 1,500 94,624 0 0 0.00% 0
22.12.06 114,000 2,000 73,947 0 0 0.00% 0
22.12.05 116,000 500 82,660 0 0 0.00% 0
22.12.02 115,500 1,000 72,435 0 0 0.00% 0
22.12.01 116,500 1,000 146,556 0 0 0.00% 0
22.11.30 117,500 1,500 266,088 0 0 0.00% 0
22.11.29 116,000 4,000 139,937 0 0 0.00% 0
22.11.28 112,000 2,000 75,553 0 0 0.00% 0
22.11.25 114,000 500 65,170 0 0 0.00% 0
22.11.24 113,500 1,500 126,555 0 0 0.00% 0
22.11.23 112,000 2,500 72,416 0 0 0.00% 0
22.11.22 109,500 500 84,442 0 0 0.00% 0
22.11.21 110,000 500 73,106 0 0 0.00% 0
22.11.18 110,500 1,500 105,239 0 0 0.00% 0
22.11.17 112,000 2,500 175,303 0 0 0.00% 0
22.11.16 109,500 3,000 199,800 0 0 0.00% 0
22.11.15 106,500 2,000 121,092 0 0 0.00% 0
22.11.14 104,500 1,500 98,561 0 0 0.00% 0
22.11.11 103,000 0 178,011 0 0 0.00% 0
22.11.10 103,000 4,900 272,308 0 0 0.00% 0
22.11.09 98,100 200 110,743 0 0 0.00% 0
22.11.08 97,900 900 77,166 0 0 0.00% 0
22.11.07 97,000 3,500 162,665 0 0 0.00% 0
22.11.04 100,500 1,500 86,935 0 0 0.00% 0
22.11.03 99,000 1,500 91,294 0 0 0.00% 0
22.11.02 100,500 600 57,453 0 0 0.00% 0
22.11.01 99,900 1,600 74,850 0 0 0.00% 0
22.10.31 101,500 500 41,606 0 0 0.00% 0
22.10.28 101,000 0 46,009 0 0 0.00% 0
22.10.27 101,000 1,000 96,978 0 0 0.00% 0
22.10.26 102,000 1,500 65,381 0 0 0.00% 0
22.10.25 100,500 1,100 75,897 0 0 0.00% 0
22.10.24 99,400 200 51,371 0 0 0.00% 0
22.10.21 99,600 200 48,791 0 0 0.00% 0
22.10.20 99,800 900 72,171 0 0 0.00% 0
22.10.19 98,900 1,600 87,440 0 0 0.00% 0
22.10.18 100,500 500 96,595 0 0 0.00% 0
22.10.17 100,000 1,900 85,126 0 0 0.00% 0
22.10.14 98,100 700 58,211 0 0 0.00% 0
22.10.13 97,400 700 106,531 0 0 0.00% 0
22.10.12 96,700 1,500 87,386 0 0 0.00% 0
22.10.11 98,200 2,800 115,779 0 0 0.00% 0
22.10.07 101,000 500 112,015 0 0 0.00% 0
22.10.06 100,500 1,000 50,588 0 0 0.00% 0
22.10.05 101,500 1,000 103,254 0 0 0.00% 0
22.10.04 100,500 2,500 161,355 0 0 0.00% 0
22.09.30 103,000 2,000 151,082 0 0 0.00% 0
22.09.29 105,000 1,500 121,398 0 0 0.00% 0
22.09.28 106,500 2,500 203,529 0 0 0.00% 0
22.09.27 109,000 6,500 262,090 0 0 0.00% 0
22.09.26 102,500 500 134,927 0 0 0.00% 0
22.09.23 103,000 2,000 57,805 0 0 0.00% 0
22.09.22 105,000 500 183,767 0 0 0.00% 0
22.09.21 104,500 1,500 265,874 0 0 0.00% 0
22.09.20 103,000 5,100 165,551 0 0 0.00% 0
22.09.19 97,900 3,600 75,483 0 0 0.00% 0
22.09.16 101,500 3,100 110,646 0 0 0.00% 0
22.09.15 98,400 0 66,862 0 0 0.00% 0
22.09.14 98,400 400 129,601 0 0 0.00% 0
22.09.13 98,800 2,000 173,593 0 0 0.00% 0
22.09.08 96,800 2,700 120,409 0 0 0.00% 0
22.09.07 94,100 1,900 63,753 0 0 0.00% 0
22.09.06 96,000 400 38,808 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.13 07:22 더보기 >