진에어

(272450)    I    코스피 운수창고 11.12 15:33
10,540 전일 11,200 고가 11,200 상한가 13,700 거래량
(주)
281,302
660 -5.89% 시가 11,200 저가 10,250 하한가 7,380 거래대금
(백만)
2,992
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 11,200 660 281,302 -29,391 2,068,901 3.96% 24,025,879
24.11.11 11,490 290 107,764 12,465 2,098,292 4.02% 23,996,488
24.11.08 11,330 160 145,602 -11,769 2,085,827 4.00% 24,008,953
24.11.07 11,560 230 120,424 43,165 2,097,596 4.02% 23,997,184
24.11.06 11,430 130 279,464 -45,735 2,054,431 3.94% 24,040,349
24.11.05 11,620 190 149,832 -4,610 2,100,166 4.02% 23,994,614
24.11.04 11,020 600 567,100 -13,319 2,104,776 4.03% 23,990,004
24.11.01 11,190 170 91,080 13,260 2,118,095 4.06% 23,976,685
24.10.31 11,220 30 142,725 -23,112 2,104,835 4.03% 23,989,945
24.10.30 11,380 160 198,269 104,732 2,127,947 4.08% 23,966,833
24.10.29 10,670 710 536,888 2,023,215 2,023,215 3.88% 24,071,565
24.10.28 10,600 70 67,359 0 0 0.00% 0
24.10.25 10,510 90 180,972 0 0 0.00% 0
24.10.24 10,570 60 68,253 0 0 0.00% 0
24.10.23 10,530 40 130,161 0 0 0.00% 0
24.10.22 10,710 180 164,697 0 0 0.00% 0
24.10.21 10,090 620 496,217 0 0 0.00% 0
24.10.18 10,150 60 247,743 0 0 0.00% 0
24.10.17 9,950 200 113,236 0 0 0.00% 0
24.10.16 9,980 30 57,847 0 0 0.00% 0
24.10.15 9,960 20 56,014 0 0 0.00% 0
24.10.14 10,050 90 133,175 0 0 0.00% 0
24.10.11 10,190 140 66,907 0 0 0.00% 0
24.10.10 10,000 190 104,469 0 0 0.00% 0
24.10.08 10,000 0 42,647 0 0 0.00% 0
24.10.07 10,020 20 51,367 0 0 0.00% 0
24.10.04 10,120 100 106,934 0 0 0.00% 0
24.10.02 10,170 50 92,780 0 0 0.00% 0
24.09.30 10,500 330 144,124 0 0 0.00% 0
24.09.27 10,200 300 277,174 0 0 0.00% 0
24.09.26 10,170 30 142,722 0 0 0.00% 0
24.09.25 10,180 10 57,627 0 0 0.00% 0
24.09.24 10,060 120 80,885 0 0 0.00% 0
24.09.23 10,350 290 135,692 0 0 0.00% 0
24.09.20 10,400 50 103,475 0 0 0.00% 0
24.09.19 10,180 220 121,918 0 0 0.00% 0
24.09.13 10,200 20 150,152 0 0 0.00% 0
24.09.12 10,110 90 69,125 0 0 0.00% 0
24.09.11 10,010 100 94,985 0 0 0.00% 0
24.09.10 10,070 60 72,614 0 0 0.00% 0
24.09.09 10,230 160 186,256 0 0 0.00% 0
24.09.06 10,510 280 98,710 0 0 0.00% 0
24.09.05 10,160 350 183,229 0 0 0.00% 0
24.09.04 10,460 300 97,724 0 0 0.00% 0
24.09.03 10,790 330 83,295 0 0 0.00% 0
24.09.02 10,590 200 114,875 0 0 0.00% 0
24.08.30 10,520 70 89,210 0 0 0.00% 0
24.08.29 10,770 250 113,414 0 0 0.00% 0
24.08.28 11,040 270 148,412 0 0 0.00% 0
24.08.27 11,080 40 166,560 0 0 0.00% 0
24.08.26 10,170 910 534,814 0 0 0.00% 0
24.08.23 10,210 40 66,769 0 0 0.00% 0
24.08.22 10,430 220 82,015 0 0 0.00% 0
24.08.21 10,100 330 135,276 0 0 0.00% 0
24.08.20 9,590 510 130,035 0 0 0.00% 0
24.08.19 9,840 250 106,257 0 0 0.00% 0
24.08.16 9,680 160 71,752 0 0 0.00% 0
24.08.14 9,500 180 99,429 0 0 0.00% 0
24.08.13 9,790 290 177,366 0 0 0.00% 0
24.08.12 9,790 0 125,015 0 0 0.00% 0
24.08.09 9,840 50 110,996 0 0 0.00% 0
24.08.08 10,000 160 90,860 0 0 0.00% 0
24.08.07 10,110 110 54,189 0 0 0.00% 0
24.08.06 9,810 300 155,750 0 0 0.00% 0
24.08.05 10,460 650 231,208 0 0 0.00% 0
24.08.02 10,610 150 127,625 0 0 0.00% 0
24.08.01 10,510 100 60,225 0 0 0.00% 0
24.07.31 10,510 0 51,918 0 0 0.00% 0
24.07.30 10,840 330 180,800 0 0 0.00% 0
24.07.29 10,780 60 43,534 0 0 0.00% 0
24.07.26 10,750 30 52,044 0 0 0.00% 0
24.07.25 10,910 160 84,234 0 0 0.00% 0
24.07.24 10,900 10 48,984 0 0 0.00% 0
24.07.23 10,990 90 96,532 0 0 0.00% 0
24.07.22 11,150 160 91,672 0 0 0.00% 0
24.07.19 11,360 210 128,137 0 0 0.00% 0
24.07.18 11,240 120 153,987 0 0 0.00% 0
24.07.17 11,030 210 95,488 0 0 0.00% 0
24.07.16 11,120 90 113,402 0 0 0.00% 0
24.07.15 11,150 30 105,333 0 0 0.00% 0
24.07.12 11,220 70 85,864 0 0 0.00% 0
24.07.11 11,280 60 139,956 0 0 0.00% 0
24.07.10 11,300 20 74,157 0 0 0.00% 0
24.07.09 11,320 20 135,532 0 0 0.00% 0
24.07.08 11,330 10 97,259 0 0 0.00% 0
24.07.05 11,280 50 122,755 0 0 0.00% 0
24.07.04 11,200 80 255,960 0 0 0.00% 0
24.07.03 11,610 410 263,121 0 0 0.00% 0
24.07.02 11,910 300 185,735 0 0 0.00% 0
24.07.01 11,710 200 167,566 0 0 0.00% 0
24.06.28 11,700 10 188,819 0 0 0.00% 0
24.06.27 12,000 300 299,321 0 0 0.00% 0
24.06.26 12,600 600 451,658 0 0 0.00% 0
24.06.25 12,340 260 106,379 0 0 0.00% 0
24.06.24 12,320 20 109,296 0 0 0.00% 0
24.06.21 12,590 270 266,970 0 0 0.00% 0
24.06.20 12,620 30 93,532 0 0 0.00% 0
24.06.19 12,940 320 273,940 0 0 0.00% 0
24.06.18 13,300 360 129,325 0 0 0.00% 0
24.06.17 13,360 60 104,256 0 0 0.00% 0
24.06.14 13,280 80 160,805 0 0 0.00% 0
24.06.13 13,020 260 168,052 0 0 0.00% 0
24.06.12 12,910 110 98,408 0 0 0.00% 0
24.06.11 13,370 460 200,499 0 0 0.00% 0
24.06.10 13,250 120 110,681 0 0 0.00% 0
24.06.07 13,050 200 176,694 0 0 0.00% 0
24.06.05 13,350 300 168,571 0 0 0.00% 0
24.06.04 12,860 490 282,724 0 0 0.00% 0
24.06.03 12,760 100 162,394 0 0 0.00% 0
24.05.31 12,160 600 157,825 0 0 0.00% 0
24.05.30 12,160 0 45,723 0 0 0.00% 0
24.05.29 12,350 190 91,817 0 0 0.00% 0
24.05.28 12,350 0 112,335 0 0 0.00% 0
24.05.27 12,300 50 124,263 0 0 0.00% 0
24.05.24 12,490 190 147,243 0 0 0.00% 0
24.05.23 12,550 60 108,084 0 0 0.00% 0
24.05.22 12,590 40 130,393 0 0 0.00% 0
24.05.21 12,850 260 264,824 0 0 0.00% 0
24.05.20 12,910 60 89,005 0 0 0.00% 0
24.05.17 13,210 300 150,108 0 0 0.00% 0
24.05.16 13,540 330 149,288 0 0 0.00% 0
24.05.14 13,500 40 176,480 0 0 0.00% 0
24.05.13 13,480 20 83,923 0 0 0.00% 0
24.05.10 13,740 260 120,911 0 0 0.00% 0
24.05.09 13,720 20 198,380 0 0 0.00% 0
24.05.08 13,900 180 82,782 0 0 0.00% 0
24.05.07 13,810 90 156,499 0 0 0.00% 0
24.05.03 14,200 390 115,210 0 0 0.00% 0
24.05.02 13,940 260 387,885 0 0 0.00% 0
24.04.30 13,830 110 140,745 0 0 0.00% 0
24.04.29 13,520 310 112,188 0 0 0.00% 0
24.04.26 13,590 70 41,546 0 0 0.00% 0
24.04.25 13,270 320 106,259 0 0 0.00% 0
24.04.24 13,370 100 95,842 0 0 0.00% 0
24.04.23 13,730 360 114,459 0 0 0.00% 0
24.04.22 13,280 450 157,045 0 0 0.00% 0
24.04.19 13,430 150 109,592 0 0 0.00% 0
24.04.18 13,000 430 259,463 0 0 0.00% 0
24.04.17 12,580 420 166,268 0 0 0.00% 0
24.04.16 12,980 400 224,849 0 0 0.00% 0
24.04.15 13,480 500 174,097 0 0 0.00% 0
24.04.12 14,000 520 175,801 0 0 0.00% 0
24.04.11 13,860 140 202,816 0 0 0.00% 0
24.04.09 13,790 70 150,583 0 0 0.00% 0
24.04.08 13,700 90 118,002 0 0 0.00% 0
24.04.05 13,560 140 267,754 0 0 0.00% 0
24.04.04 13,730 170 184,162 0 0 0.00% 0
24.04.03 13,880 150 254,786 0 0 0.00% 0
24.04.02 14,190 310 243,272 0 0 0.00% 0
24.04.01 13,090 1,100 915,107 0 0 0.00% 0
24.03.29 12,850 240 275,106 0 0 0.00% 0
24.03.28 12,020 830 797,687 0 0 0.00% 0
24.03.27 11,890 130 76,299 0 0 0.00% 0
24.03.26 11,790 100 71,457 0 0 0.00% 0
24.03.25 11,930 140 107,167 0 0 0.00% 0
24.03.22 11,700 230 235,910 0 0 0.00% 0
24.03.21 11,720 20 110,004 0 0 0.00% 0
24.03.20 11,580 140 81,287 0 0 0.00% 0
24.03.19 11,540 40 71,509 0 0 0.00% 0
24.03.18 11,690 150 78,178 0 0 0.00% 0
24.03.15 11,870 180 127,547 0 0 0.00% 0
24.03.14 11,860 10 96,664 0 0 0.00% 0
24.03.13 11,850 10 113,893 0 0 0.00% 0
24.03.12 11,870 20 74,611 0 0 0.00% 0
24.03.11 11,830 40 98,019 0 0 0.00% 0
24.03.08 12,140 310 112,331 0 0 0.00% 0
24.03.07 12,300 160 89,230 0 0 0.00% 0
24.03.06 11,960 340 148,828 0 0 0.00% 0
24.03.05 11,930 30 118,050 0 0 0.00% 0
24.03.04 12,500 570 168,084 0 0 0.00% 0
24.02.29 12,550 50 54,747 0 0 0.00% 0
24.02.28 12,680 130 56,081 0 0 0.00% 0
24.02.27 12,700 20 73,490 0 0 0.00% 0
24.02.26 12,800 100 40,248 0 0 0.00% 0
24.02.23 12,710 90 97,693 0 0 0.00% 0
24.02.22 12,640 70 76,237 0 0 0.00% 0
24.02.21 12,570 70 34,052 0 0 0.00% 0
24.02.20 12,710 140 76,063 0 0 0.00% 0
24.02.19 12,800 90 75,452 0 0 0.00% 0
24.02.16 12,810 10 62,570 0 0 0.00% 0
24.02.15 12,970 160 80,361 0 0 0.00% 0
24.02.14 12,850 120 134,310 0 0 0.00% 0
24.02.13 12,770 80 76,596 0 0 0.00% 0
24.02.08 12,830 60 138,466 0 0 0.00% 0
24.02.07 13,150 320 119,244 0 0 0.00% 0
24.02.06 13,040 110 110,785 0 0 0.00% 0
24.02.05 13,170 130 80,814 0 0 0.00% 0
24.02.02 13,190 20 99,499 0 0 0.00% 0
24.02.01 13,100 90 111,200 0 0 0.00% 0
24.01.31 13,250 150 88,323 0 0 0.00% 0
24.01.30 12,900 350 206,685 0 0 0.00% 0
24.01.29 13,190 290 220,825 0 0 0.00% 0
24.01.26 13,430 240 102,566 0 0 0.00% 0
24.01.25 13,400 30 72,907 0 0 0.00% 0
24.01.24 13,240 160 125,468 0 0 0.00% 0
24.01.23 13,390 150 103,531 0 0 0.00% 0
24.01.22 13,610 220 164,697 0 0 0.00% 0
24.01.19 13,550 60 315,385 0 0 0.00% 0
24.01.18 12,780 770 1,076,962 0 0 0.00% 0
24.01.17 12,660 120 208,400 0 0 0.00% 0
24.01.16 12,640 20 105,641 0 0 0.00% 0
24.01.15 12,750 110 143,927 0 0 0.00% 0
24.01.12 12,710 40 104,523 0 0 0.00% 0
24.01.11 12,850 140 107,485 0 0 0.00% 0
24.01.10 12,800 50 169,198 0 0 0.00% 0
24.01.09 12,280 520 446,875 0 0 0.00% 0
24.01.08 12,330 50 75,696 0 0 0.00% 0
24.01.05 12,040 290 154,042 0 0 0.00% 0
24.01.04 12,190 150 93,905 0 0 0.00% 0
24.01.03 12,060 130 123,494 0 0 0.00% 0
24.01.02 11,780 280 136,034 0 0 0.00% 0
23.12.28 11,550 230 102,347 0 0 0.00% 0
23.12.27 11,720 170 97,058 0 0 0.00% 0
23.12.26 11,720 0 42,385 0 0 0.00% 0
23.12.22 11,810 90 100,954 0 0 0.00% 0
23.12.21 11,940 130 97,751 0 0 0.00% 0
23.12.20 11,840 100 57,953 0 0 0.00% 0
23.12.19 12,090 250 102,388 0 0 0.00% 0
23.12.18 12,320 230 76,236 0 0 0.00% 0
23.12.15 12,180 140 126,896 0 0 0.00% 0
23.12.14 12,340 160 115,057 0 0 0.00% 0
23.12.13 12,300 40 145,137 0 0 0.00% 0
23.12.12 12,090 210 117,273 0 0 0.00% 0
23.12.11 11,970 120 78,478 0 0 0.00% 0
23.12.08 12,040 70 65,204 0 0 0.00% 0
23.12.07 11,660 380 223,847 0 0 0.00% 0
23.12.06 11,760 100 50,487 0 0 0.00% 0
23.12.05 11,960 200 86,268 0 0 0.00% 0
23.12.04 11,880 80 70,509 0 0 0.00% 0
23.12.01 11,800 80 75,573 0 0 0.00% 0
23.11.30 12,000 200 91,641 0 0 0.00% 0
23.11.29 12,000 0 41,172 0 0 0.00% 0
23.11.28 12,050 50 52,984 0 0 0.00% 0
23.11.27 12,050 0 58,328 0 0 0.00% 0
23.11.24 12,220 170 54,779 0 0 0.00% 0
23.11.23 12,110 110 83,262 0 0 0.00% 0
23.11.22 12,260 150 84,288 0 0 0.00% 0
23.11.21 12,380 120 116,840 0 0 0.00% 0
23.11.20 12,630 250 126,088 0 0 0.00% 0
23.11.17 12,030 600 463,218 0 0 0.00% 0
23.11.16 11,650 380 170,063 0 0 0.00% 0
23.11.15 11,220 430 73,442 0 0 0.00% 0
23.11.14 10,900 320 59,801 0 0 0.00% 0
23.11.13 11,380 480 157,676 0 0 0.00% 0
23.11.10 11,620 240 89,417 0 0 0.00% 0
23.11.09 11,370 250 93,969 0 0 0.00% 0
23.11.08 11,270 100 116,086 0 0 0.00% 0
23.11.07 11,640 370 157,445 0 0 0.00% 0
23.11.06 11,320 320 81,676 0 0 0.00% 0
23.11.03 11,170 150 42,372 0 0 0.00% 0
23.11.02 11,130 40 32,008 0 0 0.00% 0
23.11.01 11,200 70 29,400 0 0 0.00% 0
23.10.31 11,070 130 76,915 0 0 0.00% 0
23.10.30 10,820 250 64,699 0 0 0.00% 0
23.10.27 10,690 130 39,403 0 0 0.00% 0
23.10.26 10,980 290 43,543 0 0 0.00% 0
23.10.25 10,520 460 92,905 0 0 0.00% 0
23.10.24 10,370 150 34,201 0 0 0.00% 0
23.10.23 10,310 60 38,703 0 0 0.00% 0
23.10.20 10,400 90 70,229 0 0 0.00% 0
23.10.19 10,760 360 84,240 0 0 0.00% 0
23.10.18 10,650 110 28,839 0 0 0.00% 0
23.10.17 10,620 30 33,380 0 0 0.00% 0
23.10.16 11,050 430 91,784 0 0 0.00% 0
23.10.13 11,220 170 53,775 0 0 0.00% 0
23.10.12 11,140 80 41,043 0 0 0.00% 0
23.10.11 11,060 80 40,931 0 0 0.00% 0
23.10.10 11,560 500 114,523 0 0 0.00% 0
23.10.06 11,440 120 46,408 0 0 0.00% 0
23.10.05 11,580 140 100,581 0 0 0.00% 0
23.10.04 12,050 470 113,626 0 0 0.00% 0
23.09.27 12,190 140 40,259 0 0 0.00% 0
23.09.26 12,000 190 58,010 0 0 0.00% 0
23.09.25 12,060 60 40,842 0 0 0.00% 0
23.09.22 12,120 60 74,882 0 0 0.00% 0
23.09.21 12,250 130 65,628 0 0 0.00% 0
23.09.20 12,280 30 63,747 0 0 0.00% 0
23.09.19 12,320 40 47,025 0 0 0.00% 0
23.09.18 12,400 80 73,964 0 0 0.00% 0
23.09.15 12,360 40 80,858 0 0 0.00% 0
23.09.14 12,340 20 68,183 0 0 0.00% 0
23.09.13 12,610 270 122,111 0 0 0.00% 0
23.09.12 12,500 110 70,759 0 0 0.00% 0
23.09.11 12,740 240 145,736 0 0 0.00% 0
23.09.08 12,550 190 116,060 0 0 0.00% 0
23.09.07 12,710 160 114,746 0 0 0.00% 0
23.09.06 12,930 220 147,537 0 0 0.00% 0
23.09.05 13,070 140 115,387 0 0 0.00% 0
23.09.04 13,120 50 112,144 0 0 0.00% 0
23.09.01 13,110 10 222,736 0 0 0.00% 0
23.08.31 13,240 130 179,092 0 0 0.00% 0
23.08.30 13,100 140 100,804 0 0 0.00% 0
23.08.29 13,240 140 241,471 0 0 0.00% 0
23.08.28 13,450 210 187,114 0 0 0.00% 0
23.08.25 13,700 250 178,881 0 0 0.00% 0
23.08.24 13,850 150 146,754 0 0 0.00% 0
23.08.23 13,920 70 59,734 0 0 0.00% 0
23.08.22 13,920 0 62,198 0 0 0.00% 0
23.08.21 14,080 160 81,220 0 0 0.00% 0
23.08.18 14,130 50 72,248 0 0 0.00% 0
23.08.17 14,460 330 156,117 0 0 0.00% 0
23.08.16 15,190 730 178,548 0 0 0.00% 0
23.08.14 15,110 80 175,156 0 0 0.00% 0
23.08.11 15,210 100 210,167 0 0 0.00% 0
23.08.10 14,250 960 581,861 0 0 0.00% 0
23.08.09 14,770 520 379,489 0 0 0.00% 0
23.08.08 14,710 60 130,975 0 0 0.00% 0
23.08.07 14,850 140 62,945 0 0 0.00% 0
23.08.04 14,800 50 156,168 0 0 0.00% 0
23.08.03 14,960 160 91,503 0 0 0.00% 0
23.08.02 14,950 10 121,694 0 0 0.00% 0
23.08.01 14,830 120 94,218 0 0 0.00% 0
23.07.31 14,840 10 133,237 0 0 0.00% 0
23.07.28 14,730 110 84,867 0 0 0.00% 0
23.07.27 14,650 80 244,652 0 0 0.00% 0
23.07.26 14,380 140 243,430 0 0 0.00% 0
23.07.25 15,640 1,260 830,488 0 0 0.00% 0
23.07.24 16,190 550 192,022 0 0 0.00% 0
23.07.21 16,430 240 86,914 0 0 0.00% 0
23.07.20 16,190 240 130,701 0 0 0.00% 0
23.07.19 16,080 110 91,215 0 0 0.00% 0
23.07.18 16,500 420 208,593 0 0 0.00% 0
23.07.17 16,570 70 117,972 0 0 0.00% 0
23.07.14 16,580 10 167,773 0 0 0.00% 0
23.07.13 16,700 120 197,179 0 0 0.00% 0
23.07.12 16,350 350 215,179 0 0 0.00% 0
23.07.11 16,190 160 69,734 0 0 0.00% 0
23.07.10 16,290 100 150,183 0 0 0.00% 0
23.07.07 16,410 120 126,041 0 0 0.00% 0
23.07.06 16,600 190 203,549 0 0 0.00% 0
23.07.05 16,720 120 174,452 0 0 0.00% 0
23.07.04 16,640 80 193,245 0 0 0.00% 0
23.07.03 16,730 90 162,506 0 0 0.00% 0
23.06.30 16,540 190 305,612 0 0 0.00% 0
23.06.29 16,510 30 280,338 0 0 0.00% 0
23.06.28 15,690 820 556,553 0 0 0.00% 0
23.06.27 15,820 130 153,595 0 0 0.00% 0
23.06.26 15,900 80 123,448 0 0 0.00% 0
23.06.23 16,160 260 187,332 0 0 0.00% 0
23.06.22 16,190 30 118,267 0 0 0.00% 0
23.06.21 16,760 570 285,862 0 0 0.00% 0
23.06.20 16,430 330 409,310 0 0 0.00% 0
23.06.19 16,530 100 411,341 0 0 0.00% 0
23.06.16 15,590 940 1,266,903 0 0 0.00% 0
23.06.15 15,720 130 187,970 0 0 0.00% 0
23.06.14 15,440 280 710,102 0 0 0.00% 0
23.06.13 14,540 900 483,146 0 0 0.00% 0
23.06.12 14,620 80 108,618 0 0 0.00% 0
23.06.09 14,700 80 131,109 0 0 0.00% 0
23.06.08 14,960 260 134,184 0 0 0.00% 0
23.06.07 14,830 130 115,569 0 0 0.00% 0
23.06.05 14,910 80 165,444 0 0 0.00% 0
23.06.02 15,050 140 113,314 0 0 0.00% 0
23.06.01 15,100 50 53,260 0 0 0.00% 0
23.05.31 14,700 400 144,112 0 0 0.00% 0
23.05.30 15,010 310 201,581 0 0 0.00% 0
23.05.26 15,010 0 67,401 0 0 0.00% 0
23.05.25 15,200 190 144,740 0 0 0.00% 0
23.05.24 15,300 100 104,565 0 0 0.00% 0
23.05.23 15,200 100 201,438 0 0 0.00% 0
23.05.22 15,060 140 155,168 0 0 0.00% 0
23.05.19 15,100 40 263,024 0 0 0.00% 0
23.05.18 15,300 200 274,234 0 0 0.00% 0
23.05.17 15,490 190 138,050 0 0 0.00% 0
23.05.16 15,490 0 52,115 0 0 0.00% 0
23.05.15 15,320 170 55,536 0 0 0.00% 0
23.05.12 15,510 190 149,157 0 0 0.00% 0
23.05.11 15,450 60 187,459 0 0 0.00% 0
23.05.10 15,440 10 524,354 0 0 0.00% 0
23.05.09 15,670 230 141,599 0 0 0.00% 0
23.05.08 15,880 210 122,097 0 0 0.00% 0
23.05.04 15,890 10 74,067 0 0 0.00% 0
23.05.03 15,930 40 57,921 0 0 0.00% 0
23.05.02 15,840 90 51,279 0 0 0.00% 0
23.04.28 15,930 90 122,012 0 0 0.00% 0
23.04.27 15,910 20 161,055 0 0 0.00% 0
23.04.26 15,860 50 145,334 0 0 0.00% 0
23.04.25 15,560 300 185,659 0 0 0.00% 0
23.04.24 16,110 550 384,679 0 0 0.00% 0
23.04.21 16,770 660 316,426 0 0 0.00% 0
23.04.20 17,150 350 391,524 0 0 0.00% 0
23.04.19 16,900 250 455,329 0 0 0.00% 0
23.04.18 16,240 660 530,524 0 0 0.00% 0
23.04.17 15,850 390 239,591 0 0 0.00% 0
23.04.14 15,750 140 150,719 0 0 0.00% 0
23.04.13 15,790 40 170,916 0 0 0.00% 0
23.04.12 16,070 280 209,805 0 0 0.00% 0
23.04.11 16,070 0 110,766 0 0 0.00% 0
23.04.10 16,020 50 143,334 0 0 0.00% 0
23.04.07 16,100 80 160,803 0 0 0.00% 0
23.04.06 16,350 250 151,059 0 0 0.00% 0
23.04.05 16,500 150 122,808 0 0 0.00% 0
23.04.04 17,000 500 210,742 0 0 0.00% 0
23.04.03 17,240 240 185,560 0 0 0.00% 0
23.03.31 17,480 240 165,373 0 0 0.00% 0
23.03.30 17,340 140 277,404 0 0 0.00% 0
23.03.29 16,350 990 583,712 0 0 0.00% 0
23.03.28 16,150 200 74,869 0 0 0.00% 0
23.03.27 16,200 50 84,252 0 0 0.00% 0
23.03.24 16,070 130 190,034 0 0 0.00% 0
23.03.23 15,590 480 294,343 0 0 0.00% 0
23.03.22 15,840 250 102,931 0 0 0.00% 0
23.03.21 15,780 60 75,934 0 0 0.00% 0
23.03.20 15,770 10 73,145 0 0 0.00% 0
23.03.17 14,990 780 181,067 0 0 0.00% 0
23.03.16 15,520 530 189,073 0 0 0.00% 0
23.03.15 15,700 180 116,231 0 0 0.00% 0
23.03.14 16,100 400 62,619 0 0 0.00% 0
23.03.13 16,200 100 157,422 0 0 0.00% 0
23.03.10 16,700 500 125,126 0 0 0.00% 0
23.03.09 16,510 190 123,903 0 0 0.00% 0
23.03.08 16,660 150 115,196 0 0 0.00% 0
23.03.07 17,070 410 269,921 0 0 0.00% 0
23.03.06 16,700 370 153,316 0 0 0.00% 0
23.03.03 16,760 60 154,825 0 0 0.00% 0
23.03.02 16,980 220 156,524 0 0 0.00% 0
23.02.28 16,630 350 212,215 0 0 0.00% 0
23.02.27 16,270 360 214,009 0 0 0.00% 0
23.02.24 16,160 110 69,720 0 0 0.00% 0
23.02.23 16,000 160 127,474 0 0 0.00% 0
23.02.22 16,440 440 281,924 0 0 0.00% 0
23.02.21 16,740 300 175,065 0 0 0.00% 0
23.02.20 16,890 150 87,863 0 0 0.00% 0
23.02.17 16,840 50 126,126 0 0 0.00% 0
23.02.16 16,940 100 192,964 0 0 0.00% 0
23.02.15 17,120 180 247,873 0 0 0.00% 0
23.02.14 17,160 40 159,739 0 0 0.00% 0
23.02.13 17,620 460 282,684 0 0 0.00% 0
23.02.10 17,570 50 316,394 0 0 0.00% 0
23.02.09 17,550 20 208,776 0 0 0.00% 0
23.02.08 17,840 290 259,227 0 0 0.00% 0
23.02.06 16,900 900 501,964 0 0 0.00% 0
23.02.03 17,440 540 303,415 0 0 0.00% 0
23.02.02 17,490 50 127,672 0 0 0.00% 0
23.02.01 17,450 40 312,909 0 0 0.00% 0
23.01.31 17,450 0 405,027 0 0 0.00% 0
23.01.30 17,370 80 237,089 0 0 0.00% 0
23.01.27 17,190 250 177,534 0 0 0.00% 0
23.01.25 18,100 540 282,917 0 0 0.00% 0
23.01.20 18,100 350 256,962 0 0 0.00% 0
23.01.19 17,750 400 389,585 0 0 0.00% 0
23.01.18 18,150 550 491,866 0 0 0.00% 0
23.01.17 17,600 450 306,325 0 0 0.00% 0
23.01.16 17,150 150 186,394 0 0 0.00% 0
23.01.13 17,000 50 193,003 0 0 0.00% 0
23.01.12 16,950 350 211,661 0 0 0.00% 0
23.01.11 17,300 450 279,165 0 0 0.00% 0
23.01.10 16,850 250 393,142 0 0 0.00% 0
23.01.09 16,600 300 170,771 0 0 0.00% 0
23.01.06 16,300 300 122,755 0 0 0.00% 0
23.01.05 16,600 600 214,532 0 0 0.00% 0
23.01.04 16,000 500 243,541 0 0 0.00% 0
23.01.03 16,500 500 355,629 0 0 0.00% 0
23.01.02 16,000 450 748,736 0 0 0.00% 0
22.12.29 16,450 750 385,802 0 0 0.00% 0
22.12.28 17,200 300 566,659 0 0 0.00% 0
22.12.27 16,900 500 576,345 0 0 0.00% 0
22.12.26 16,400 50 251,754 0 0 0.00% 0
22.12.23 16,450 50 355,371 0 0 0.00% 0
22.12.22 16,500 800 1,093,258 0 0 0.00% 0
22.12.21 15,700 500 346,842 0 0 0.00% 0
22.12.20 15,200 200 154,085 0 0 0.00% 0
22.12.19 15,400 750 215,117 0 0 0.00% 0
22.12.16 14,650 400 224,745 0 0 0.00% 0
22.12.15 15,050 150 168,681 0 0 0.00% 0
22.12.14 15,200 500 398,045 0 0 0.00% 0
22.12.13 15,700 150 325,733 0 0 0.00% 0
22.12.12 15,550 100 341,806 0 0 0.00% 0
22.12.09 15,650 50 322,479 0 0 0.00% 0
22.12.08 15,600 100 392,314 0 0 0.00% 0
22.12.07 15,700 700 840,471 0 0 0.00% 0
22.12.06 15,000 250 678,103 0 0 0.00% 0
22.12.05 14,750 600 438,110 0 0 0.00% 0
22.12.02 14,150 300 179,640 0 0 0.00% 0
22.12.01 14,450 750 445,604 0 0 0.00% 0
22.11.30 13,700 100 151,071 0 0 0.00% 0
22.11.29 13,600 500 331,329 0 0 0.00% 0
22.11.28 13,100 300 154,620 0 0 0.00% 0
22.11.25 13,400 450 408,769 0 0 0.00% 0
22.11.24 13,850 50 146,933 0 0 0.00% 0
22.11.23 13,800 150 177,387 0 0 0.00% 0
22.11.22 13,650 500 270,045 0 0 0.00% 0
22.11.21 14,150 250 97,719 0 0 0.00% 0
22.11.18 14,400 100 126,082 0 0 0.00% 0
22.11.17 14,500 50 86,850 0 0 0.00% 0
22.11.16 14,550 150 125,429 0 0 0.00% 0
22.11.15 14,400 50 149,685 0 0 0.00% 0
22.11.14 14,450 50 320,194 0 0 0.00% 0
22.11.11 14,400 700 359,047 0 0 0.00% 0
22.11.10 13,700 250 133,165 0 0 0.00% 0
22.11.09 13,950 250 134,230 0 0 0.00% 0
22.11.08 14,200 450 292,401 0 0 0.00% 0
22.11.07 13,750 450 313,454 0 0 0.00% 0
22.11.04 13,300 500 375,732 0 0 0.00% 0
22.11.03 12,800 200 180,675 0 0 0.00% 0
22.11.02 13,000 150 153,503 0 0 0.00% 0
22.11.01 13,150 0 119,298 0 0 0.00% 0
22.10.31 13,150 50 183,191 0 0 0.00% 0
22.10.28 13,100 350 480,373 0 0 0.00% 0
22.10.27 12,750 100 200,150 0 0 0.00% 0
22.10.26 12,650 100 250,794 0 0 0.00% 0
22.10.25 12,550 150 238,816 0 0 0.00% 0
22.10.24 12,700 700 786,395 0 0 0.00% 0
22.10.21 12,000 2,900 2,064,261 0 0 0.00% 0
22.10.20 14,900 400 187,943 0 0 0.00% 0
22.10.19 14,500 100 236,672 0 0 0.00% 0
22.10.18 14,400 150 183,627 0 0 0.00% 0
22.10.17 14,250 300 192,531 0 0 0.00% 0
22.10.14 14,550 50 199,157 0 0 0.00% 0
22.10.13 14,500 50 215,039 0 0 0.00% 0
22.10.12 14,550 300 256,089 0 0 0.00% 0
22.10.11 14,850 1,050 205,448 0 0 0.00% 0
22.10.07 15,900 350 159,883 0 0 0.00% 0
22.10.06 15,550 250 175,301 0 0 0.00% 0
22.10.05 15,800 300 226,096 0 0 0.00% 0
22.10.04 15,500 700 331,214 0 0 0.00% 0
22.09.30 16,200 100 162,725 0 0 0.00% 0
22.09.29 16,100 500 274,579 0 0 0.00% 0
22.09.28 16,600 650 336,891 0 0 0.00% 0
22.09.27 17,250 700 352,734 0 0 0.00% 0
22.09.26 16,550 500 239,186 0 0 0.00% 0
22.09.23 17,050 950 513,604 0 0 0.00% 0
22.09.22 18,000 50 162,886 0 0 0.00% 0
22.09.21 18,050 50 267,413 0 0 0.00% 0
22.09.20 18,100 1,300 577,805 0 0 0.00% 0
22.09.19 16,800 900 433,809 0 0 0.00% 0
22.09.16 17,700 500 600,190 0 0 0.00% 0
22.09.15 18,200 550 461,490 0 0 0.00% 0
22.09.14 17,650 150 357,274 0 0 0.00% 0
22.09.13 17,800 1,350 710,455 0 0 0.00% 0
22.09.08 16,450 850 546,269 0 0 0.00% 0
22.09.07 15,600 450 307,638 0 0 0.00% 0
22.09.06 16,050 250 271,088 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:42 더보기 >