쿠쿠홈시스

(284740)    I    코스피 서비스업 11.12 15:33
21,150 전일 21,600 고가 21,550 상한가 27,450 거래량
(주)
21,271
450 -2.08% 시가 21,550 저가 20,950 하한가 14,850 거래대금
(백만)
451
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 21,600 450 21,271 -5,433 1,417,622 6.32% 21,019,708
24.11.11 22,350 750 14,929 -2,602 1,423,055 6.34% 21,014,275
24.11.08 22,300 50 18,098 -6,855 1,425,657 6.35% 21,011,673
24.11.07 22,600 300 17,082 5,055 1,432,512 6.38% 21,004,818
24.11.06 22,500 100 22,953 -10,531 1,427,457 6.36% 21,009,873
24.11.05 22,600 100 25,158 -5,036 1,437,988 6.41% 20,999,342
24.11.04 22,150 450 22,993 2,963 1,443,024 6.43% 20,994,306
24.11.01 22,250 100 15,964 1,844 1,440,061 6.42% 20,997,269
24.10.31 22,500 250 25,880 -4,115 1,438,217 6.41% 20,999,113
24.10.30 22,750 250 10,428 1,763 1,442,332 6.43% 20,994,998
24.10.29 22,600 150 25,525 1,440,569 1,440,569 6.42% 20,996,761
24.10.28 22,400 200 18,762 0 0 0.00% 0
24.10.25 23,550 1,150 61,590 0 0 0.00% 0
24.10.24 23,550 0 24,626 0 0 0.00% 0
24.10.23 23,450 100 32,589 0 0 0.00% 0
24.10.22 23,350 100 24,366 0 0 0.00% 0
24.10.21 23,300 50 14,635 0 0 0.00% 0
24.10.18 23,500 200 25,705 0 0 0.00% 0
24.10.17 22,850 650 30,330 0 0 0.00% 0
24.10.16 23,500 650 23,991 0 0 0.00% 0
24.10.15 23,500 0 15,643 0 0 0.00% 0
24.10.14 22,700 800 45,874 0 0 0.00% 0
24.10.11 22,400 300 12,810 0 0 0.00% 0
24.10.10 22,650 250 18,809 0 0 0.00% 0
24.10.08 23,100 450 22,344 0 0 0.00% 0
24.10.07 22,850 250 18,384 0 0 0.00% 0
24.10.04 22,950 100 15,241 0 0 0.00% 0
24.10.02 23,150 200 19,973 0 0 0.00% 0
24.09.30 22,950 200 31,977 0 0 0.00% 0
24.09.27 22,950 0 23,297 0 0 0.00% 0
24.09.26 22,700 250 20,539 0 0 0.00% 0
24.09.25 22,100 600 86,513 0 0 0.00% 0
24.09.24 21,800 300 21,548 0 0 0.00% 0
24.09.23 21,850 50 26,891 0 0 0.00% 0
24.09.20 21,350 500 20,380 0 0 0.00% 0
24.09.19 21,450 100 13,807 0 0 0.00% 0
24.09.13 21,600 150 4,642 0 0 0.00% 0
24.09.12 21,350 250 11,487 0 0 0.00% 0
24.09.11 21,300 50 9,117 0 0 0.00% 0
24.09.10 21,350 50 10,410 0 0 0.00% 0
24.09.09 21,350 0 26,814 0 0 0.00% 0
24.09.06 22,000 650 22,432 0 0 0.00% 0
24.09.05 21,600 400 16,261 0 0 0.00% 0
24.09.04 22,150 550 18,558 0 0 0.00% 0
24.09.03 22,100 50 9,463 0 0 0.00% 0
24.09.02 22,200 100 11,185 0 0 0.00% 0
24.08.30 22,000 200 16,853 0 0 0.00% 0
24.08.29 22,200 200 27,009 0 0 0.00% 0
24.08.28 21,900 300 31,907 0 0 0.00% 0
24.08.27 21,700 200 21,114 0 0 0.00% 0
24.08.26 21,650 50 26,236 0 0 0.00% 0
24.08.23 21,700 50 19,419 0 0 0.00% 0
24.08.22 21,350 350 28,849 0 0 0.00% 0
24.08.21 21,150 200 30,200 0 0 0.00% 0
24.08.20 20,650 500 22,426 0 0 0.00% 0
24.08.19 20,900 250 18,907 0 0 0.00% 0
24.08.16 20,950 50 40,674 0 0 0.00% 0
24.08.14 20,900 50 10,235 0 0 0.00% 0
24.08.13 21,250 350 13,904 0 0 0.00% 0
24.08.12 20,700 550 13,878 0 0 0.00% 0
24.08.09 20,850 150 16,241 0 0 0.00% 0
24.08.08 20,600 250 21,939 0 0 0.00% 0
24.08.07 20,550 50 23,238 0 0 0.00% 0
24.08.06 19,990 560 36,649 0 0 0.00% 0
24.08.05 21,500 1,510 73,548 0 0 0.00% 0
24.08.02 22,150 650 25,104 0 0 0.00% 0
24.08.01 22,300 150 27,169 0 0 0.00% 0
24.07.31 21,850 450 16,226 0 0 0.00% 0
24.07.30 22,400 550 37,590 0 0 0.00% 0
24.07.29 22,400 0 17,063 0 0 0.00% 0
24.07.26 22,100 300 15,692 0 0 0.00% 0
24.07.25 22,850 750 45,474 0 0 0.00% 0
24.07.24 22,100 750 24,826 0 0 0.00% 0
24.07.23 22,100 0 12,598 0 0 0.00% 0
24.07.22 22,500 400 34,339 0 0 0.00% 0
24.07.19 22,700 200 34,611 0 0 0.00% 0
24.07.18 23,350 650 23,323 0 0 0.00% 0
24.07.17 23,300 50 44,545 0 0 0.00% 0
24.07.16 22,750 550 30,292 0 0 0.00% 0
24.07.15 22,550 200 31,293 0 0 0.00% 0
24.07.12 22,300 250 13,853 0 0 0.00% 0
24.07.11 22,400 100 29,418 0 0 0.00% 0
24.07.10 22,950 550 19,252 0 0 0.00% 0
24.07.09 22,950 0 24,822 0 0 0.00% 0
24.07.08 22,600 350 24,719 0 0 0.00% 0
24.07.05 23,300 700 22,718 0 0 0.00% 0
24.07.04 23,700 400 34,135 0 0 0.00% 0
24.07.03 23,600 100 27,234 0 0 0.00% 0
24.07.02 23,800 200 25,672 0 0 0.00% 0
24.07.01 23,700 100 29,205 0 0 0.00% 0
24.06.28 24,300 600 63,054 0 0 0.00% 0
24.06.27 23,400 900 71,579 0 0 0.00% 0
24.06.26 23,300 100 31,190 0 0 0.00% 0
24.06.25 23,550 250 44,086 0 0 0.00% 0
24.06.24 23,150 400 43,560 0 0 0.00% 0
24.06.21 22,900 250 53,930 0 0 0.00% 0
24.06.20 22,800 100 13,147 0 0 0.00% 0
24.06.19 23,500 700 26,847 0 0 0.00% 0
24.06.18 23,400 100 41,951 0 0 0.00% 0
24.06.17 23,250 150 43,589 0 0 0.00% 0
24.06.14 22,300 950 75,938 0 0 0.00% 0
24.06.13 22,500 200 49,632 0 0 0.00% 0
24.06.12 21,600 900 64,306 0 0 0.00% 0
24.06.11 21,850 250 37,415 0 0 0.00% 0
24.06.10 21,700 150 30,872 0 0 0.00% 0
24.06.07 21,650 50 31,958 0 0 0.00% 0
24.06.05 21,550 100 18,445 0 0 0.00% 0
24.06.04 21,800 250 38,652 0 0 0.00% 0
24.06.03 21,050 750 44,171 0 0 0.00% 0
24.05.31 21,900 850 137,205 0 0 0.00% 0
24.05.30 22,350 450 19,540 0 0 0.00% 0
24.05.29 22,050 300 35,309 0 0 0.00% 0
24.05.28 22,400 350 45,728 0 0 0.00% 0
24.05.27 23,000 600 43,568 0 0 0.00% 0
24.05.24 23,300 300 30,446 0 0 0.00% 0
24.05.23 23,250 50 20,518 0 0 0.00% 0
24.05.22 23,400 150 21,525 0 0 0.00% 0
24.05.21 23,350 50 19,414 0 0 0.00% 0
24.05.20 23,500 150 34,216 0 0 0.00% 0
24.05.17 24,050 550 40,185 0 0 0.00% 0
24.05.16 24,000 50 36,751 0 0 0.00% 0
24.05.14 24,000 0 33,123 0 0 0.00% 0
24.05.13 23,350 650 57,799 0 0 0.00% 0
24.05.10 23,600 250 30,722 0 0 0.00% 0
24.05.09 23,400 200 22,234 0 0 0.00% 0
24.05.08 23,400 0 21,281 0 0 0.00% 0
24.05.07 23,150 250 19,144 0 0 0.00% 0
24.05.03 23,500 350 21,833 0 0 0.00% 0
24.05.02 23,100 400 26,007 0 0 0.00% 0
24.04.30 22,900 200 16,112 0 0 0.00% 0
24.04.29 23,150 250 14,908 0 0 0.00% 0
24.04.26 23,000 150 21,167 0 0 0.00% 0
24.04.25 22,450 550 51,779 0 0 0.00% 0
24.04.24 22,400 50 17,581 0 0 0.00% 0
24.04.23 22,400 0 12,459 0 0 0.00% 0
24.04.22 21,800 600 19,470 0 0 0.00% 0
24.04.19 21,900 100 25,926 0 0 0.00% 0
24.04.18 21,700 200 13,352 0 0 0.00% 0
24.04.17 21,200 500 14,381 0 0 0.00% 0
24.04.16 21,700 500 28,050 0 0 0.00% 0
24.04.15 21,600 100 17,676 0 0 0.00% 0
24.04.12 21,750 150 15,678 0 0 0.00% 0
24.04.11 21,600 150 26,080 0 0 0.00% 0
24.04.09 22,150 550 25,756 0 0 0.00% 0
24.04.08 22,100 50 17,344 0 0 0.00% 0
24.04.05 22,450 350 14,060 0 0 0.00% 0
24.04.04 22,550 100 21,409 0 0 0.00% 0
24.04.03 22,450 100 23,065 0 0 0.00% 0
24.04.02 22,150 300 22,602 0 0 0.00% 0
24.04.01 22,700 550 48,283 0 0 0.00% 0
24.03.29 22,650 50 29,797 0 0 0.00% 0
24.03.28 22,450 200 53,746 0 0 0.00% 0
24.03.27 21,800 650 53,486 0 0 0.00% 0
24.03.26 21,800 0 19,308 0 0 0.00% 0
24.03.25 21,900 100 39,705 0 0 0.00% 0
24.03.22 21,850 50 59,444 0 0 0.00% 0
24.03.21 21,900 50 55,184 0 0 0.00% 0
24.03.20 21,600 300 20,038 0 0 0.00% 0
24.03.19 21,650 50 32,779 0 0 0.00% 0
24.03.18 21,600 50 33,827 0 0 0.00% 0
24.03.15 21,300 300 53,569 0 0 0.00% 0
24.03.14 20,950 350 268,924 0 0 0.00% 0
24.03.13 21,000 50 11,574 0 0 0.00% 0
24.03.12 19,900 1,100 53,587 0 0 0.00% 0
24.03.11 19,900 0 10,749 0 0 0.00% 0
24.03.08 19,870 30 17,836 0 0 0.00% 0
24.03.07 19,940 70 14,827 0 0 0.00% 0
24.03.06 19,820 120 15,645 0 0 0.00% 0
24.03.05 20,100 280 34,404 0 0 0.00% 0
24.03.04 20,050 50 37,663 0 0 0.00% 0
24.02.29 20,350 300 28,983 0 0 0.00% 0
24.02.28 20,300 50 6,854 0 0 0.00% 0
24.02.27 20,700 400 16,106 0 0 0.00% 0
24.02.26 21,000 300 12,100 0 0 0.00% 0
24.02.23 20,800 200 10,499 0 0 0.00% 0
24.02.22 20,850 50 5,986 0 0 0.00% 0
24.02.21 21,050 200 12,188 0 0 0.00% 0
24.02.20 21,450 400 17,940 0 0 0.00% 0
24.02.19 21,150 300 34,973 0 0 0.00% 0
24.02.16 21,000 150 11,952 0 0 0.00% 0
24.02.15 21,150 150 9,565 0 0 0.00% 0
24.02.14 20,950 200 12,201 0 0 0.00% 0
24.02.13 20,900 50 9,247 0 0 0.00% 0
24.02.08 21,200 300 11,466 0 0 0.00% 0
24.02.07 21,000 200 17,397 0 0 0.00% 0
24.02.06 21,000 0 9,388 0 0 0.00% 0
24.02.05 21,000 0 19,003 0 0 0.00% 0
24.02.02 20,550 450 16,281 0 0 0.00% 0
24.02.01 20,050 500 21,324 0 0 0.00% 0
24.01.31 20,500 450 30,126 0 0 0.00% 0
24.01.30 20,450 50 16,821 0 0 0.00% 0
24.01.29 20,000 450 11,493 0 0 0.00% 0
24.01.26 20,000 0 13,073 0 0 0.00% 0
24.01.25 20,000 0 12,701 0 0 0.00% 0
24.01.24 20,200 200 15,833 0 0 0.00% 0
24.01.23 20,200 0 6,458 0 0 0.00% 0
24.01.22 20,100 100 10,135 0 0 0.00% 0
24.01.19 20,300 200 26,590 0 0 0.00% 0
24.01.18 20,500 200 12,758 0 0 0.00% 0
24.01.17 20,800 300 20,793 0 0 0.00% 0
24.01.16 21,150 350 7,152 0 0 0.00% 0
24.01.15 20,850 300 13,389 0 0 0.00% 0
24.01.12 21,400 550 41,405 0 0 0.00% 0
24.01.11 21,150 250 30,718 0 0 0.00% 0
24.01.10 20,850 300 10,093 0 0 0.00% 0
24.01.09 20,950 100 20,014 0 0 0.00% 0
24.01.08 21,000 50 18,221 0 0 0.00% 0
24.01.05 21,250 250 15,824 0 0 0.00% 0
24.01.04 21,500 250 14,431 0 0 0.00% 0
24.01.03 21,750 250 13,069 0 0 0.00% 0
24.01.02 21,450 300 23,667 0 0 0.00% 0
23.12.28 21,600 150 19,900 0 0 0.00% 0
23.12.27 21,850 250 13,364 0 0 0.00% 0
23.12.26 21,650 200 19,363 0 0 0.00% 0
23.12.22 21,600 50 17,763 0 0 0.00% 0
23.12.21 21,800 200 17,252 0 0 0.00% 0
23.12.20 21,400 400 33,598 0 0 0.00% 0
23.12.19 21,600 200 24,394 0 0 0.00% 0
23.12.18 21,900 300 36,451 0 0 0.00% 0
23.12.15 22,300 400 100,276 0 0 0.00% 0
23.12.14 22,550 250 185,258 0 0 0.00% 0
23.12.13 23,050 500 38,034 0 0 0.00% 0
23.12.12 23,050 0 22,316 0 0 0.00% 0
23.12.11 23,000 50 17,677 0 0 0.00% 0
23.12.08 23,200 200 18,682 0 0 0.00% 0
23.12.07 23,300 100 25,963 0 0 0.00% 0
23.12.06 22,700 600 49,010 0 0 0.00% 0
23.12.05 22,850 150 22,306 0 0 0.00% 0
23.12.04 22,750 100 14,953 0 0 0.00% 0
23.12.01 22,950 200 17,525 0 0 0.00% 0
23.11.30 22,300 650 33,901 0 0 0.00% 0
23.11.29 22,450 150 27,061 0 0 0.00% 0
23.11.28 22,950 500 22,338 0 0 0.00% 0
23.11.27 22,550 400 24,588 0 0 0.00% 0
23.11.24 22,600 50 18,811 0 0 0.00% 0
23.11.23 22,650 50 28,874 0 0 0.00% 0
23.11.22 22,650 0 21,493 0 0 0.00% 0
23.11.21 22,100 550 24,743 0 0 0.00% 0
23.11.20 21,750 350 36,463 0 0 0.00% 0
23.11.17 22,100 350 24,939 0 0 0.00% 0
23.11.16 22,050 300 47,514 0 0 0.00% 0
23.11.15 23,500 1,450 114,695 0 0 0.00% 0
23.11.14 22,950 550 100,993 0 0 0.00% 0
23.11.13 22,700 250 45,397 0 0 0.00% 0
23.11.10 22,900 200 36,953 0 0 0.00% 0
23.11.09 21,950 950 61,349 0 0 0.00% 0
23.11.08 21,350 600 26,764 0 0 0.00% 0
23.11.07 21,500 150 29,300 0 0 0.00% 0
23.11.06 20,600 900 42,829 0 0 0.00% 0
23.11.03 20,600 0 18,170 0 0 0.00% 0
23.11.02 20,650 50 21,402 0 0 0.00% 0
23.11.01 20,350 300 19,836 0 0 0.00% 0
23.10.31 20,500 150 18,216 0 0 0.00% 0
23.10.30 20,200 300 12,622 0 0 0.00% 0
23.10.27 20,650 450 29,742 0 0 0.00% 0
23.10.26 20,650 0 37,633 0 0 0.00% 0
23.10.25 20,450 200 15,834 0 0 0.00% 0
23.10.24 20,650 200 26,130 0 0 0.00% 0
23.10.23 20,200 450 19,757 0 0 0.00% 0
23.10.20 20,550 350 49,993 0 0 0.00% 0
23.10.19 21,300 750 31,775 0 0 0.00% 0
23.10.18 20,450 850 48,148 0 0 0.00% 0
23.10.17 20,500 50 14,078 0 0 0.00% 0
23.10.16 20,550 50 36,597 0 0 0.00% 0
23.10.13 20,500 50 25,907 0 0 0.00% 0
23.10.12 20,100 400 33,112 0 0 0.00% 0
23.10.11 19,950 150 22,259 0 0 0.00% 0
23.10.10 19,880 70 30,628 0 0 0.00% 0
23.10.06 19,860 20 14,226 0 0 0.00% 0
23.10.05 20,400 540 61,142 0 0 0.00% 0
23.10.04 20,800 400 46,196 0 0 0.00% 0
23.09.27 20,850 50 14,286 0 0 0.00% 0
23.09.26 21,350 500 29,087 0 0 0.00% 0
23.09.25 21,300 50 18,956 0 0 0.00% 0
23.09.22 21,350 50 28,623 0 0 0.00% 0
23.09.21 22,100 750 23,646 0 0 0.00% 0
23.09.20 22,050 50 22,793 0 0 0.00% 0
23.09.19 22,450 400 20,445 0 0 0.00% 0
23.09.18 22,200 250 34,772 0 0 0.00% 0
23.09.15 21,900 300 30,523 0 0 0.00% 0
23.09.14 21,550 350 27,153 0 0 0.00% 0
23.09.13 21,800 250 33,161 0 0 0.00% 0
23.09.12 21,650 150 24,555 0 0 0.00% 0
23.09.11 21,700 50 25,496 0 0 0.00% 0
23.09.08 21,350 350 26,916 0 0 0.00% 0
23.09.07 21,650 300 51,232 0 0 0.00% 0
23.09.06 21,950 300 43,187 0 0 0.00% 0
23.09.05 22,200 250 54,701 0 0 0.00% 0
23.09.04 22,000 200 47,498 0 0 0.00% 0
23.09.01 22,700 700 71,639 0 0 0.00% 0
23.08.31 22,050 650 95,045 0 0 0.00% 0
23.08.30 22,050 0 240,396 0 0 0.00% 0
23.08.29 22,650 600 181,381 0 0 0.00% 0
23.08.28 21,950 700 1,198,976 0 0 0.00% 0
23.08.25 21,300 650 42,832 0 0 0.00% 0
23.08.24 21,150 150 12,453 0 0 0.00% 0
23.08.23 21,150 0 18,720 0 0 0.00% 0
23.08.22 21,300 150 21,615 0 0 0.00% 0
23.08.21 21,200 100 20,965 0 0 0.00% 0
23.08.18 21,450 250 16,898 0 0 0.00% 0
23.08.17 22,000 550 21,179 0 0 0.00% 0
23.08.16 22,950 950 24,637 0 0 0.00% 0
23.08.14 22,500 450 28,530 0 0 0.00% 0
23.08.11 22,300 200 43,571 0 0 0.00% 0
23.08.10 22,350 50 48,075 0 0 0.00% 0
23.08.09 22,300 50 12,018 0 0 0.00% 0
23.08.08 22,450 150 10,775 0 0 0.00% 0
23.08.07 22,250 200 21,519 0 0 0.00% 0
23.08.04 21,750 500 11,191 0 0 0.00% 0
23.08.03 21,700 50 18,799 0 0 0.00% 0
23.08.02 22,050 350 16,335 0 0 0.00% 0
23.08.01 21,550 500 10,533 0 0 0.00% 0
23.07.31 21,800 250 18,094 0 0 0.00% 0
23.07.28 22,050 250 11,515 0 0 0.00% 0
23.07.27 20,650 1,400 26,893 0 0 0.00% 0
23.07.26 21,450 1,150 44,784 0 0 0.00% 0
23.07.25 22,050 600 33,087 0 0 0.00% 0
23.07.24 22,550 500 23,148 0 0 0.00% 0
23.07.21 22,300 250 11,997 0 0 0.00% 0
23.07.20 22,500 200 12,687 0 0 0.00% 0
23.07.19 23,100 600 14,412 0 0 0.00% 0
23.07.18 23,000 100 9,780 0 0 0.00% 0
23.07.17 23,400 400 21,173 0 0 0.00% 0
23.07.14 23,000 400 16,978 0 0 0.00% 0
23.07.13 22,950 50 14,743 0 0 0.00% 0
23.07.12 22,350 600 21,038 0 0 0.00% 0
23.07.11 22,350 0 31,260 0 0 0.00% 0
23.07.10 22,600 250 12,635 0 0 0.00% 0
23.07.07 23,000 400 28,551 0 0 0.00% 0
23.07.06 22,700 300 40,371 0 0 0.00% 0
23.07.05 23,750 1,050 46,117 0 0 0.00% 0
23.07.04 23,950 200 12,533 0 0 0.00% 0
23.07.03 23,500 450 17,755 0 0 0.00% 0
23.06.30 23,800 300 16,286 0 0 0.00% 0
23.06.29 22,900 900 50,184 0 0 0.00% 0
23.06.28 23,100 200 10,318 0 0 0.00% 0
23.06.27 22,750 350 15,818 0 0 0.00% 0
23.06.26 22,650 100 21,073 0 0 0.00% 0
23.06.23 23,000 350 25,169 0 0 0.00% 0
23.06.22 23,200 200 22,277 0 0 0.00% 0
23.06.21 23,850 650 29,450 0 0 0.00% 0
23.06.20 23,850 0 15,415 0 0 0.00% 0
23.06.19 24,150 300 38,036 0 0 0.00% 0
23.06.16 24,300 150 23,182 0 0 0.00% 0
23.06.15 24,600 300 19,533 0 0 0.00% 0
23.06.14 24,950 350 23,219 0 0 0.00% 0
23.06.13 25,150 200 26,604 0 0 0.00% 0
23.06.12 25,750 600 21,397 0 0 0.00% 0
23.06.09 25,800 50 24,218 0 0 0.00% 0
23.06.08 24,900 900 32,853 0 0 0.00% 0
23.06.07 25,150 250 17,140 0 0 0.00% 0
23.06.05 25,100 50 9,356 0 0 0.00% 0
23.06.02 24,850 250 10,501 0 0 0.00% 0
23.06.01 24,900 50 7,825 0 0 0.00% 0
23.05.31 25,200 300 14,584 0 0 0.00% 0
23.05.30 25,050 150 11,562 0 0 0.00% 0
23.05.26 24,900 150 14,834 0 0 0.00% 0
23.05.25 24,800 100 14,109 0 0 0.00% 0
23.05.24 25,050 250 6,398 0 0 0.00% 0
23.05.23 24,800 250 14,724 0 0 0.00% 0
23.05.22 24,550 250 13,351 0 0 0.00% 0
23.05.19 24,300 250 21,764 0 0 0.00% 0
23.05.18 24,150 150 13,040 0 0 0.00% 0
23.05.17 24,100 50 10,905 0 0 0.00% 0
23.05.16 25,050 950 35,488 0 0 0.00% 0
23.05.15 25,300 250 14,526 0 0 0.00% 0
23.05.12 25,250 50 14,164 0 0 0.00% 0
23.05.11 25,000 250 14,847 0 0 0.00% 0
23.05.10 25,150 150 16,048 0 0 0.00% 0
23.05.09 25,250 100 10,804 0 0 0.00% 0
23.05.08 25,100 150 19,011 0 0 0.00% 0
23.05.04 25,000 100 16,957 0 0 0.00% 0
23.05.03 25,250 250 15,357 0 0 0.00% 0
23.05.02 25,500 250 19,337 0 0 0.00% 0
23.04.28 24,800 700 24,451 0 0 0.00% 0
23.04.27 25,150 350 22,921 0 0 0.00% 0
23.04.26 25,250 100 24,706 0 0 0.00% 0
23.04.25 25,600 350 25,475 0 0 0.00% 0
23.04.24 25,750 150 20,818 0 0 0.00% 0
23.04.21 26,050 300 35,325 0 0 0.00% 0
23.04.20 26,300 350 24,056 0 0 0.00% 0
23.04.19 26,200 100 18,706 0 0 0.00% 0
23.04.18 26,300 100 34,324 0 0 0.00% 0
23.04.17 26,650 350 26,581 0 0 0.00% 0
23.04.14 26,550 100 31,470 0 0 0.00% 0
23.04.13 26,300 250 19,336 0 0 0.00% 0
23.04.12 26,300 0 20,951 0 0 0.00% 0
23.04.11 25,950 350 18,447 0 0 0.00% 0
23.04.10 26,200 250 14,300 0 0 0.00% 0
23.04.07 26,100 100 19,065 0 0 0.00% 0
23.04.06 26,600 500 27,129 0 0 0.00% 0
23.04.05 26,800 200 12,573 0 0 0.00% 0
23.04.04 26,250 550 22,823 0 0 0.00% 0
23.04.03 26,500 250 21,880 0 0 0.00% 0
23.03.31 26,000 500 25,928 0 0 0.00% 0
23.03.30 26,200 200 28,711 0 0 0.00% 0
23.03.29 26,250 50 18,376 0 0 0.00% 0
23.03.28 26,000 250 22,648 0 0 0.00% 0
23.03.27 26,350 350 21,996 0 0 0.00% 0
23.03.24 26,600 250 24,444 0 0 0.00% 0
23.03.23 27,000 400 23,157 0 0 0.00% 0
23.03.22 26,850 150 18,476 0 0 0.00% 0
23.03.21 26,600 250 18,320 0 0 0.00% 0
23.03.20 26,850 250 22,805 0 0 0.00% 0
23.03.17 26,750 100 18,784 0 0 0.00% 0
23.03.16 27,300 550 18,251 0 0 0.00% 0
23.03.15 26,850 450 28,848 0 0 0.00% 0
23.03.14 27,550 700 36,199 0 0 0.00% 0
23.03.13 29,000 1,450 83,151 0 0 0.00% 0
23.03.10 29,800 800 20,800 0 0 0.00% 0
23.03.09 28,850 950 17,992 0 0 0.00% 0
23.03.08 29,300 450 24,154 0 0 0.00% 0
23.03.07 29,650 350 18,465 0 0 0.00% 0
23.03.06 29,950 300 18,769 0 0 0.00% 0
23.03.03 29,500 450 11,599 0 0 0.00% 0
23.03.02 29,950 450 18,938 0 0 0.00% 0
23.02.28 29,200 750 18,671 0 0 0.00% 0
23.02.27 29,550 350 40,293 0 0 0.00% 0
23.02.24 29,450 100 13,944 0 0 0.00% 0
23.02.23 29,300 150 23,085 0 0 0.00% 0
23.02.22 30,200 900 21,277 0 0 0.00% 0
23.02.21 30,100 100 14,035 0 0 0.00% 0
23.02.20 29,100 1,000 25,811 0 0 0.00% 0
23.02.17 29,300 200 12,111 0 0 0.00% 0
23.02.16 28,800 500 15,461 0 0 0.00% 0
23.02.15 29,600 800 26,330 0 0 0.00% 0
23.02.14 29,350 250 19,302 0 0 0.00% 0
23.02.13 30,150 800 18,338 0 0 0.00% 0
23.02.10 30,450 300 17,852 0 0 0.00% 0
23.02.09 30,250 200 17,077 0 0 0.00% 0
23.02.08 30,000 250 16,491 0 0 0.00% 0
23.02.06 30,550 50 16,645 0 0 0.00% 0
23.02.03 30,000 550 27,890 0 0 0.00% 0
23.02.02 29,900 100 34,340 0 0 0.00% 0
23.02.01 29,850 50 20,491 0 0 0.00% 0
23.01.31 29,200 650 28,387 0 0 0.00% 0
23.01.30 29,350 150 21,629 0 0 0.00% 0
23.01.27 29,350 50 24,441 0 0 0.00% 0
23.01.25 28,900 0 22,828 0 0 0.00% 0
23.01.20 28,900 550 36,616 0 0 0.00% 0
23.01.19 29,450 250 18,473 0 0 0.00% 0
23.01.18 29,200 50 26,787 0 0 0.00% 0
23.01.17 29,250 50 15,613 0 0 0.00% 0
23.01.16 29,300 650 25,117 0 0 0.00% 0
23.01.13 29,950 300 15,500 0 0 0.00% 0
23.01.12 29,650 250 11,806 0 0 0.00% 0
23.01.11 29,900 250 13,021 0 0 0.00% 0
23.01.10 29,650 200 13,552 0 0 0.00% 0
23.01.09 29,450 1,250 24,929 0 0 0.00% 0
23.01.06 28,200 500 37,437 0 0 0.00% 0
23.01.05 28,700 200 12,109 0 0 0.00% 0
23.01.04 28,500 100 21,278 0 0 0.00% 0
23.01.03 28,400 850 31,782 0 0 0.00% 0
23.01.02 29,250 150 21,842 0 0 0.00% 0
22.12.29 29,400 850 13,557 0 0 0.00% 0
22.12.28 30,250 1,850 21,987 0 0 0.00% 0
22.12.27 32,100 900 16,920 0 0 0.00% 0
22.12.26 31,200 550 20,652 0 0 0.00% 0
22.12.23 31,750 450 16,974 0 0 0.00% 0
22.12.22 32,200 500 18,271 0 0 0.00% 0
22.12.21 31,700 200 12,428 0 0 0.00% 0
22.12.20 31,900 100 19,361 0 0 0.00% 0
22.12.19 32,000 450 9,305 0 0 0.00% 0
22.12.16 31,550 300 20,744 0 0 0.00% 0
22.12.15 31,850 100 13,540 0 0 0.00% 0
22.12.14 31,950 300 8,812 0 0 0.00% 0
22.12.13 32,250 400 11,108 0 0 0.00% 0
22.12.12 31,850 500 8,259 0 0 0.00% 0
22.12.09 32,350 300 13,856 0 0 0.00% 0
22.12.08 32,050 450 18,749 0 0 0.00% 0
22.12.07 32,500 400 23,535 0 0 0.00% 0
22.12.06 32,100 500 20,542 0 0 0.00% 0
22.12.05 32,600 400 11,877 0 0 0.00% 0
22.12.02 32,200 500 28,846 0 0 0.00% 0
22.12.01 32,700 500 19,815 0 0 0.00% 0
22.11.30 32,200 950 47,278 0 0 0.00% 0
22.11.29 31,250 300 5,881 0 0 0.00% 0
22.11.28 31,550 750 26,826 0 0 0.00% 0
22.11.25 30,800 100 6,505 0 0 0.00% 0
22.11.24 30,900 150 7,956 0 0 0.00% 0
22.11.23 30,750 500 17,152 0 0 0.00% 0
22.11.22 31,250 650 30,231 0 0 0.00% 0
22.11.21 30,600 250 13,914 0 0 0.00% 0
22.11.18 30,850 550 23,538 0 0 0.00% 0
22.11.17 30,300 800 16,048 0 0 0.00% 0
22.11.16 29,500 50 13,110 0 0 0.00% 0
22.11.15 29,550 800 30,401 0 0 0.00% 0
22.11.14 30,350 300 11,393 0 0 0.00% 0
22.11.11 30,650 750 23,863 0 0 0.00% 0
22.11.10 29,900 150 15,710 0 0 0.00% 0
22.11.09 29,750 750 26,888 0 0 0.00% 0
22.11.08 29,000 500 26,716 0 0 0.00% 0
22.11.07 28,500 200 13,571 0 0 0.00% 0
22.11.04 28,700 150 19,176 0 0 0.00% 0
22.11.03 28,550 700 16,569 0 0 0.00% 0
22.11.02 29,250 150 13,534 0 0 0.00% 0
22.11.01 29,100 400 9,727 0 0 0.00% 0
22.10.31 28,700 250 9,962 0 0 0.00% 0
22.10.28 28,950 50 7,500 0 0 0.00% 0
22.10.27 28,900 400 11,995 0 0 0.00% 0
22.10.26 28,500 300 14,850 0 0 0.00% 0
22.10.25 28,800 350 6,338 0 0 0.00% 0
22.10.24 29,150 100 19,804 0 0 0.00% 0
22.10.21 29,050 750 42,024 0 0 0.00% 0
22.10.20 28,300 0 23,151 0 0 0.00% 0
22.10.19 28,300 100 12,120 0 0 0.00% 0
22.10.18 28,400 500 30,760 0 0 0.00% 0
22.10.17 28,900 0 11,535 0 0 0.00% 0
22.10.14 28,900 1,200 11,515 0 0 0.00% 0
22.10.13 27,700 950 25,180 0 0 0.00% 0
22.10.12 28,650 400 17,008 0 0 0.00% 0
22.10.11 29,050 850 20,116 0 0 0.00% 0
22.10.07 29,900 1,350 41,570 0 0 0.00% 0
22.10.06 28,550 300 15,655 0 0 0.00% 0
22.10.05 28,250 950 23,051 0 0 0.00% 0
22.10.04 29,200 1,100 29,596 0 0 0.00% 0
22.09.30 28,100 400 19,612 0 0 0.00% 0
22.09.29 28,500 450 23,739 0 0 0.00% 0
22.09.28 28,050 50 32,064 0 0 0.00% 0
22.09.27 28,000 600 37,643 0 0 0.00% 0
22.09.26 27,400 100 36,661 0 0 0.00% 0
22.09.23 27,300 600 23,391 0 0 0.00% 0
22.09.22 27,900 350 15,788 0 0 0.00% 0
22.09.21 28,250 300 21,879 0 0 0.00% 0
22.09.20 28,550 300 9,948 0 0 0.00% 0
22.09.19 28,250 0 17,714 0 0 0.00% 0
22.09.16 28,250 50 22,905 0 0 0.00% 0
22.09.15 28,200 50 30,261 0 0 0.00% 0
22.09.14 28,250 650 25,310 0 0 0.00% 0
22.09.13 28,900 600 85,148 0 0 0.00% 0
22.09.08 29,500 1,900 95,085 0 0 0.00% 0
22.09.07 31,400 550 17,312 0 0 0.00% 0
22.09.06 31,950 400 17,642 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:23 더보기 >