푸드나무

(290720)    I    코스닥 유통 11.22 15:09
3,330 전일 3,300 고가 4,290 상한가 4,290 거래량
(주)
6,498,032
30 0.91% 시가 4,290 저가 3,315 하한가 2,310 거래대금
(백만)
25,245
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 3,375 75 38,968 43,185 140,034 1.04% 13,263,024
24.11.20 3,100 275 164,559 -1,424 96,849 0.72% 13,306,209
24.11.19 3,085 15 11,917 7,049 98,273 0.73% 13,304,785
24.11.18 3,065 20 22,329 -262 91,224 0.68% 13,311,834
24.11.15 3,040 25 9,870 -1,888 91,486 0.68% 13,311,572
24.11.14 2,990 115 21,678 11,651 93,374 0.70% 13,309,684
24.11.13 3,120 130 38,179 -6,157 81,723 0.61% 13,321,335
24.11.12 3,305 185 38,518 -7,047 87,880 0.66% 13,315,178
24.11.11 3,320 15 37,194 -10,621 94,927 0.71% 13,308,131
24.11.08 3,320 0 34,500 -12,516 105,548 0.79% 13,297,510
24.11.07 3,360 40 22,147 118,064 118,064 0.88% 13,284,994
24.11.06 3,380 20 41,210 0 0 0.00% 0
24.11.05 3,280 100 61,486 0 0 0.00% 0
24.11.04 3,205 75 20,404 0 0 0.00% 0
24.11.01 3,230 25 26,763 0 0 0.00% 0
24.10.31 3,330 100 73,957 0 0 0.00% 0
24.10.30 3,325 5 45,342 0 0 0.00% 0
24.10.29 3,230 95 56,734 0 0 0.00% 0
24.10.28 3,280 50 40,924 0 0 0.00% 0
24.10.25 3,210 70 18,150 0 0 0.00% 0
24.10.24 3,150 60 92,609 0 0 0.00% 0
24.10.23 3,250 100 15,777 0 0 0.00% 0
24.10.22 3,175 75 43,790 0 0 0.00% 0
24.10.21 3,175 0 62,722 0 0 0.00% 0
24.10.18 3,275 100 41,762 0 0 0.00% 0
24.10.17 3,285 10 59,862 0 0 0.00% 0
24.10.16 3,310 25 74,357 0 0 0.00% 0
24.10.15 3,525 215 241,746 0 0 0.00% 0
24.10.14 3,245 280 2,384,857 0 0 0.00% 0
24.10.11 3,295 50 83,201 0 0 0.00% 0
24.10.10 3,490 195 140,337 0 0 0.00% 0
24.10.08 4,105 615 781,993 0 0 0.00% 0
24.10.07 3,775 330 460,727 0 0 0.00% 0
24.10.04 3,540 235 142,988 0 0 0.00% 0
24.10.02 3,670 130 73,412 0 0 0.00% 0
24.09.30 3,780 110 53,282 0 0 0.00% 0
24.09.27 3,605 175 103,312 0 0 0.00% 0
24.09.26 3,495 110 176,223 0 0 0.00% 0
24.09.25 3,095 400 706,243 0 0 0.00% 0
24.09.24 3,220 125 153,258 0 0 0.00% 0
24.09.23 3,355 135 98,130 0 0 0.00% 0
24.09.20 3,365 10 84,535 0 0 0.00% 0
24.09.19 3,575 210 85,180 0 0 0.00% 0
24.09.13 3,350 225 159,933 0 0 0.00% 0
24.09.12 3,600 250 218,873 0 0 0.00% 0
24.09.11 3,805 205 134,248 0 0 0.00% 0
24.09.10 3,695 110 146,773 0 0 0.00% 0
24.09.09 3,730 35 117,605 0 0 0.00% 0
24.09.06 3,645 85 110,657 0 0 0.00% 0
24.09.05 3,695 50 51,290 0 0 0.00% 0
24.09.04 3,690 5 132,883 0 0 0.00% 0
24.09.03 3,880 190 302,979 0 0 0.00% 0
24.09.02 4,000 120 202,985 0 0 0.00% 0
24.08.30 4,190 190 156,303 0 0 0.00% 0
24.08.29 4,130 60 90,180 0 0 0.00% 0
24.08.28 4,145 15 132,378 0 0 0.00% 0
24.08.27 4,250 105 101,038 0 0 0.00% 0
24.08.26 4,295 45 239,482 0 0 0.00% 0
24.08.23 4,145 150 391,189 0 0 0.00% 0
24.08.22 4,100 45 144,761 0 0 0.00% 0
24.08.21 4,065 35 176,992 0 0 0.00% 0
24.08.20 4,110 45 454,700 0 0 0.00% 0
24.08.19 3,425 685 1,268,476 0 0 0.00% 0
24.08.16 3,390 35 109,111 0 0 0.00% 0
24.08.14 3,255 135 111,753 0 0 0.00% 0
24.08.13 3,695 440 355,179 0 0 0.00% 0
24.08.12 3,605 90 273,061 0 0 0.00% 0
24.08.09 3,620 15 183,667 0 0 0.00% 0
24.08.08 3,795 175 328,414 0 0 0.00% 0
24.08.07 3,950 155 341,316 0 0 0.00% 0
24.08.06 3,820 130 538,397 0 0 0.00% 0
24.08.05 3,715 105 622,577 0 0 0.00% 0
24.08.02 4,030 315 415,174 0 0 0.00% 0
24.08.01 3,970 60 1,594,067 0 0 0.00% 0
24.07.31 4,005 35 3,956,044 0 0 0.00% 0
24.07.30 3,240 765 11,245,327 0 0 0.00% 0
24.07.29 3,315 75 68,224 0 0 0.00% 0
24.07.26 3,210 105 77,471 0 0 0.00% 0
24.07.25 3,345 135 102,869 0 0 0.00% 0
24.07.24 3,235 110 107,927 0 0 0.00% 0
24.07.23 3,400 165 295,070 0 0 0.00% 0
24.07.22 3,485 85 197,836 0 0 0.00% 0
24.07.19 3,680 195 216,524 0 0 0.00% 0
24.07.18 3,755 75 499,205 0 0 0.00% 0
24.07.17 3,150 605 1,849,762 0 0 0.00% 0
24.07.16 3,280 130 286,930 0 0 0.00% 0
24.07.15 3,025 255 836,437 0 0 0.00% 0
24.07.12 2,715 310 805,353 0 0 0.00% 0
24.07.11 2,700 15 124,539 0 0 0.00% 0
24.07.10 2,815 115 330,525 0 0 0.00% 0
24.07.09 3,070 255 380,490 0 0 0.00% 0
24.07.08 3,340 270 672,583 0 0 0.00% 0
24.07.05 3,265 75 591,835 0 0 0.00% 0
24.07.04 2,845 420 2,438,944 0 0 0.00% 0
24.07.03 2,600 245 1,408,549 0 0 0.00% 0
24.07.02 2,530 70 118,986 0 0 0.00% 0
24.07.01 2,450 80 164,924 0 0 0.00% 0
24.06.28 2,315 135 110,635 0 0 0.00% 0
24.06.27 2,445 130 186,569 0 0 0.00% 0
24.06.26 2,395 50 1,694,497 0 0 0.00% 0
24.06.25 2,325 70 39,073 0 0 0.00% 0
24.06.24 2,455 130 58,926 0 0 0.00% 0
24.06.21 2,485 30 61,540 0 0 0.00% 0
24.06.20 2,410 75 40,881 0 0 0.00% 0
24.06.19 2,490 80 86,351 0 0 0.00% 0
24.06.18 2,555 65 104,766 0 0 0.00% 0
24.06.17 2,565 10 78,156 0 0 0.00% 0
24.06.14 2,535 30 159,120 0 0 0.00% 0
24.06.13 2,620 85 1,129,677 0 0 0.00% 0
24.06.12 2,625 5 139,911 0 0 0.00% 0
24.06.11 2,635 10 76,953 0 0 0.00% 0
24.06.10 2,620 15 467,538 0 0 0.00% 0
24.06.07 2,565 55 120,686 0 0 0.00% 0
24.06.05 2,490 75 145,839 0 0 0.00% 0
24.06.04 2,565 75 309,281 0 0 0.00% 0
24.06.03 2,530 35 390,301 0 0 0.00% 0
24.05.31 2,560 30 496,798 0 0 0.00% 0
24.05.30 2,695 135 512,687 0 0 0.00% 0
24.05.29 2,975 280 1,148,339 0 0 0.00% 0
24.05.28 3,240 265 597,373 0 0 0.00% 0
24.05.27 3,650 410 482,486 0 0 0.00% 0
24.05.24 3,895 245 122,588 0 0 0.00% 0
24.05.23 3,980 85 70,616 0 0 0.00% 0
24.05.22 4,185 205 167,353 0 0 0.00% 0
24.05.21 4,755 570 263,180 0 0 0.00% 0
24.05.20 5,340 585 155,312 0 0 0.00% 0
24.05.17 5,560 220 42,962 0 0 0.00% 0
24.05.16 5,450 110 10,567 0 0 0.00% 0
24.05.14 5,480 30 5,915 0 0 0.00% 0
24.05.13 5,420 60 26,524 0 0 0.00% 0
24.05.10 5,420 0 11,658 0 0 0.00% 0
24.05.09 5,550 130 17,054 0 0 0.00% 0
24.05.08 5,620 70 12,960 0 0 0.00% 0
24.05.07 5,600 20 8,811 0 0 0.00% 0
24.05.03 5,580 20 14,089 0 0 0.00% 0
24.05.02 5,620 40 23,176 0 0 0.00% 0
24.04.30 5,610 10 11,544 0 0 0.00% 0
24.04.29 5,520 90 6,408 0 0 0.00% 0
24.04.26 5,520 0 8,981 0 0 0.00% 0
24.04.25 5,540 20 17,158 0 0 0.00% 0
24.04.24 5,410 130 18,487 0 0 0.00% 0
24.04.23 5,420 10 17,542 0 0 0.00% 0
24.04.22 5,440 20 33,252 0 0 0.00% 0
24.04.19 5,530 90 27,381 0 0 0.00% 0
24.04.18 5,340 190 46,061 0 0 0.00% 0
24.04.17 5,430 90 829,832 0 0 0.00% 0
24.04.16 5,610 180 12,146 0 0 0.00% 0
24.04.15 5,800 190 15,624 0 0 0.00% 0
24.04.12 5,820 20 11,813 0 0 0.00% 0
24.04.11 5,810 10 7,627 0 0 0.00% 0
24.04.09 5,880 70 15,520 0 0 0.00% 0
24.04.08 5,940 60 23,783 0 0 0.00% 0
24.04.05 6,180 240 616,855 0 0 0.00% 0
24.04.04 6,050 130 15,997 0 0 0.00% 0
24.04.03 6,150 100 18,526 0 0 0.00% 0
24.04.02 6,370 220 35,623 0 0 0.00% 0
24.04.01 6,440 70 20,770 0 0 0.00% 0
24.03.29 6,630 190 25,786 0 0 0.00% 0
24.03.28 6,600 30 4,917 0 0 0.00% 0
24.03.27 6,650 50 6,884 0 0 0.00% 0
24.03.26 6,660 10 27,488 0 0 0.00% 0
24.03.25 6,750 90 17,315 0 0 0.00% 0
24.03.22 6,640 110 25,371 0 0 0.00% 0
24.03.21 6,650 10 11,009 0 0 0.00% 0
24.03.20 6,610 40 9,768 0 0 0.00% 0
24.03.19 6,720 110 28,916 0 0 0.00% 0
24.03.18 6,950 230 30,599 0 0 0.00% 0
24.03.15 6,900 50 14,433 0 0 0.00% 0
24.03.14 7,080 180 27,226 0 0 0.00% 0
24.03.13 7,020 60 10,321 0 0 0.00% 0
24.03.12 7,120 100 21,998 0 0 0.00% 0
24.03.11 7,290 170 43,103 0 0 0.00% 0
24.03.08 7,400 110 22,156 0 0 0.00% 0
24.03.07 7,350 50 20,428 0 0 0.00% 0
24.03.06 7,340 10 19,860 0 0 0.00% 0
24.03.05 7,460 120 40,366 0 0 0.00% 0
24.03.04 7,600 140 30,554 0 0 0.00% 0
24.02.29 7,700 100 20,365 0 0 0.00% 0
24.02.28 7,730 30 39,731 0 0 0.00% 0
24.02.27 7,760 30 13,403 0 0 0.00% 0
24.02.26 7,860 100 10,550 0 0 0.00% 0
24.02.23 7,830 30 10,262 0 0 0.00% 0
24.02.22 7,900 70 16,899 0 0 0.00% 0
24.02.21 7,840 60 12,406 0 0 0.00% 0
24.02.20 7,880 40 7,525 0 0 0.00% 0
24.02.19 7,870 10 13,167 0 0 0.00% 0
24.02.16 7,840 30 10,976 0 0 0.00% 0
24.02.15 7,800 40 14,715 0 0 0.00% 0
24.02.14 7,790 10 14,560 0 0 0.00% 0
24.02.13 7,900 110 15,320 0 0 0.00% 0
24.02.08 7,970 70 7,336 0 0 0.00% 0
24.02.07 7,960 10 5,056 0 0 0.00% 0
24.02.06 7,960 0 5,901 0 0 0.00% 0
24.02.05 8,020 60 6,987 0 0 0.00% 0
24.02.02 8,000 20 6,404 0 0 0.00% 0
24.02.01 7,840 160 9,736 0 0 0.00% 0
24.01.31 7,930 90 8,277 0 0 0.00% 0
24.01.30 7,930 0 6,708 0 0 0.00% 0
24.01.29 8,050 120 13,193 0 0 0.00% 0
24.01.26 8,040 10 31,146 0 0 0.00% 0
24.01.25 8,040 0 14,666 0 0 0.00% 0
24.01.24 7,960 80 20,169 0 0 0.00% 0
24.01.23 7,960 0 10,434 0 0 0.00% 0
24.01.22 7,920 40 12,735 0 0 0.00% 0
24.01.19 7,810 110 19,960 0 0 0.00% 0
24.01.18 7,560 250 19,357 0 0 0.00% 0
24.01.17 7,720 160 27,217 0 0 0.00% 0
24.01.16 7,800 80 16,177 0 0 0.00% 0
24.01.15 7,870 70 17,355 0 0 0.00% 0
24.01.12 7,870 0 15,652 0 0 0.00% 0
24.01.11 7,790 80 24,788 0 0 0.00% 0
24.01.10 7,860 70 16,659 0 0 0.00% 0
24.01.09 7,840 20 13,807 0 0 0.00% 0
24.01.08 7,800 40 22,024 0 0 0.00% 0
24.01.05 7,800 0 16,481 0 0 0.00% 0
24.01.04 7,850 50 28,581 0 0 0.00% 0
24.01.03 7,940 90 19,216 0 0 0.00% 0
24.01.02 7,900 40 28,480 0 0 0.00% 0
23.12.28 7,960 60 46,462 0 0 0.00% 0
23.12.27 7,980 20 25,835 0 0 0.00% 0
23.12.26 7,970 10 13,616 0 0 0.00% 0
23.12.22 8,180 210 36,063 0 0 0.00% 0
23.12.21 8,270 90 56,115 0 0 0.00% 0
23.12.20 8,330 60 55,294 0 0 0.00% 0
23.12.19 8,310 20 23,512 0 0 0.00% 0
23.12.18 8,310 0 14,054 0 0 0.00% 0
23.12.15 8,270 40 14,215 0 0 0.00% 0
23.12.14 8,430 160 35,376 0 0 0.00% 0
23.12.13 8,240 190 65,386 0 0 0.00% 0
23.12.12 8,240 0 274,901 0 0 0.00% 0
23.12.11 8,050 190 22,927 0 0 0.00% 0
23.12.08 7,970 80 22,026 0 0 0.00% 0
23.12.07 8,160 190 24,638 0 0 0.00% 0
23.12.06 8,160 0 20,845 0 0 0.00% 0
23.12.05 8,080 80 12,422 0 0 0.00% 0
23.12.04 8,120 40 11,902 0 0 0.00% 0
23.12.01 8,130 10 8,810 0 0 0.00% 0
23.11.30 8,130 0 7,002 0 0 0.00% 0
23.11.29 8,120 10 21,357 0 0 0.00% 0
23.11.28 8,300 180 27,746 0 0 0.00% 0
23.11.27 8,250 50 21,736 0 0 0.00% 0
23.11.24 8,160 90 36,138 0 0 0.00% 0
23.11.23 8,200 40 25,416 0 0 0.00% 0
23.11.22 8,150 50 27,630 0 0 0.00% 0
23.11.21 8,150 0 23,036 0 0 0.00% 0
23.11.20 8,030 120 13,553 0 0 0.00% 0
23.11.17 8,030 0 20,333 0 0 0.00% 0
23.11.16 8,150 80 27,476 0 0 0.00% 0
23.11.15 8,080 70 19,715 0 0 0.00% 0
23.11.14 7,950 130 12,303 0 0 0.00% 0
23.11.13 8,070 120 25,276 0 0 0.00% 0
23.11.10 8,130 60 29,741 0 0 0.00% 0
23.11.09 8,160 30 19,720 0 0 0.00% 0
23.11.08 8,290 130 31,534 0 0 0.00% 0
23.11.07 8,310 20 38,607 0 0 0.00% 0
23.11.06 8,350 40 38,832 0 0 0.00% 0
23.11.03 8,210 140 31,851 0 0 0.00% 0
23.11.02 8,200 10 42,107 0 0 0.00% 0
23.11.01 7,820 380 66,268 0 0 0.00% 0
23.10.31 7,950 130 89,641 0 0 0.00% 0
23.10.30 8,520 570 165,748 0 0 0.00% 0
23.10.27 9,200 680 225,433 0 0 0.00% 0
23.10.26 8,380 820 2,583,748 0 0 0.00% 0
23.10.25 8,320 60 33,343 0 0 0.00% 0
23.10.24 8,170 150 22,605 0 0 0.00% 0
23.10.23 8,110 60 20,066 0 0 0.00% 0
23.10.20 8,120 10 20,972 0 0 0.00% 0
23.10.19 8,370 250 26,057 0 0 0.00% 0
23.10.18 8,430 60 29,296 0 0 0.00% 0
23.10.17 8,220 210 17,976 0 0 0.00% 0
23.10.16 8,290 70 31,138 0 0 0.00% 0
23.10.13 8,110 180 40,254 0 0 0.00% 0
23.10.12 8,090 20 21,666 0 0 0.00% 0
23.10.11 7,920 170 19,111 0 0 0.00% 0
23.10.10 7,850 70 36,457 0 0 0.00% 0
23.10.06 7,700 150 26,143 0 0 0.00% 0
23.10.05 7,920 220 42,460 0 0 0.00% 0
23.10.04 8,120 200 39,455 0 0 0.00% 0
23.09.27 7,950 170 37,600 0 0 0.00% 0
23.09.26 7,930 20 36,926 0 0 0.00% 0
23.09.25 8,000 70 34,573 0 0 0.00% 0
23.09.22 8,050 50 26,144 0 0 0.00% 0
23.09.21 8,390 340 48,024 0 0 0.00% 0
23.09.20 8,440 50 26,524 0 0 0.00% 0
23.09.19 8,570 130 42,399 0 0 0.00% 0
23.09.18 8,250 320 150,406 0 0 0.00% 0
23.09.15 8,200 50 34,484 0 0 0.00% 0
23.09.14 8,320 120 24,528 0 0 0.00% 0
23.09.13 8,230 90 42,340 0 0 0.00% 0
23.09.12 8,360 130 73,388 0 0 0.00% 0
23.09.11 8,800 440 96,727 0 0 0.00% 0
23.09.08 8,610 190 100,854 0 0 0.00% 0
23.09.07 8,770 160 101,590 0 0 0.00% 0
23.09.06 8,760 10 146,356 0 0 0.00% 0
23.09.05 8,710 50 65,680 0 0 0.00% 0
23.09.04 8,950 240 115,108 0 0 0.00% 0
23.09.01 9,500 550 212,170 0 0 0.00% 0
23.08.31 9,830 330 179,181 0 0 0.00% 0
23.08.30 10,200 370 287,416 0 0 0.00% 0
23.08.29 10,980 780 565,624 0 0 0.00% 0
23.08.28 10,800 180 5,163,741 0 0 0.00% 0
23.08.25 8,550 2,250 4,519,129 0 0 0.00% 0
23.08.24 8,650 100 54,005 0 0 0.00% 0
23.08.23 8,680 30 67,686 0 0 0.00% 0
23.08.22 8,560 120 320,782 0 0 0.00% 0
23.08.21 8,100 460 41,816 0 0 0.00% 0
23.08.18 8,210 110 18,277 0 0 0.00% 0
23.08.17 8,290 80 28,594 0 0 0.00% 0
23.08.16 8,120 170 23,977 0 0 0.00% 0
23.08.14 8,300 180 14,990 0 0 0.00% 0
23.08.11 8,120 180 30,087 0 0 0.00% 0
23.08.10 8,040 80 22,492 0 0 0.00% 0
23.08.09 8,110 70 12,788 0 0 0.00% 0
23.08.08 8,320 210 31,787 0 0 0.00% 0
23.08.07 8,130 190 30,452 0 0 0.00% 0
23.08.04 8,080 50 13,827 0 0 0.00% 0
23.08.03 8,050 30 17,943 0 0 0.00% 0
23.08.02 8,300 250 20,134 0 0 0.00% 0
23.08.01 8,490 190 27,842 0 0 0.00% 0
23.07.31 8,300 190 17,053 0 0 0.00% 0
23.07.28 8,000 300 28,362 0 0 0.00% 0
23.07.27 7,730 270 56,595 0 0 0.00% 0
23.07.26 8,270 570 65,459 0 0 0.00% 0
23.07.25 8,950 680 105,579 0 0 0.00% 0
23.07.24 9,070 120 48,014 0 0 0.00% 0
23.07.21 9,050 20 32,750 0 0 0.00% 0
23.07.20 9,120 70 48,715 0 0 0.00% 0
23.07.19 9,270 150 56,393 0 0 0.00% 0
23.07.18 8,940 330 245,463 0 0 0.00% 0
23.07.17 9,040 100 60,626 0 0 0.00% 0
23.07.14 9,320 280 113,509 0 0 0.00% 0
23.07.13 9,240 80 368,917 0 0 0.00% 0
23.07.12 10,280 1,040 551,926 0 0 0.00% 0
23.07.11 9,300 980 606,155 0 0 0.00% 0
23.07.10 9,420 120 79,418 0 0 0.00% 0
23.07.07 9,720 300 90,275 0 0 0.00% 0
23.07.06 9,700 20 536,985 0 0 0.00% 0
23.07.05 10,070 370 117,072 0 0 0.00% 0
23.07.04 9,860 210 179,633 0 0 0.00% 0
23.07.03 10,050 190 141,715 0 0 0.00% 0
23.06.30 10,100 50 194,748 0 0 0.00% 0
23.06.29 10,280 180 333,880 0 0 0.00% 0
23.06.28 10,400 120 2,002,562 0 0 0.00% 0
23.06.27 9,000 1,400 4,769,440 0 0 0.00% 0
23.06.26 8,820 180 25,604 0 0 0.00% 0
23.06.23 8,810 10 33,972 0 0 0.00% 0
23.06.22 8,890 80 41,243 0 0 0.00% 0
23.06.21 9,050 160 38,637 0 0 0.00% 0
23.06.20 9,150 100 25,802 0 0 0.00% 0
23.06.19 9,160 10 51,797 0 0 0.00% 0
23.06.16 9,220 60 45,133 0 0 0.00% 0
23.06.15 9,360 140 52,414 0 0 0.00% 0
23.06.14 9,170 190 231,948 0 0 0.00% 0
23.06.13 9,160 10 70,508 0 0 0.00% 0
23.06.12 9,190 30 88,686 0 0 0.00% 0
23.06.09 8,950 240 96,302 0 0 0.00% 0
23.06.08 9,100 150 123,377 0 0 0.00% 0
23.06.07 8,410 690 1,627,540 0 0 0.00% 0
23.06.05 8,320 90 38,101 0 0 0.00% 0
23.06.02 8,280 40 41,344 0 0 0.00% 0
23.06.01 8,480 200 80,396 0 0 0.00% 0
23.05.31 7,860 620 1,485,660 0 0 0.00% 0
23.05.30 7,920 60 14,549 0 0 0.00% 0
23.05.26 8,100 180 29,053 0 0 0.00% 0
23.05.25 8,420 320 53,483 0 0 0.00% 0
23.05.24 8,550 130 69,352 0 0 0.00% 0
23.05.23 8,490 60 81,160 0 0 0.00% 0
23.05.22 8,070 420 908,294 0 0 0.00% 0
23.05.19 8,190 120 14,690 0 0 0.00% 0
23.05.18 8,150 40 10,791 0 0 0.00% 0
23.05.17 8,090 60 14,895 0 0 0.00% 0
23.05.16 8,040 50 38,989 0 0 0.00% 0
23.05.15 8,170 130 25,219 0 0 0.00% 0
23.05.12 7,930 240 43,432 0 0 0.00% 0
23.05.11 7,760 170 31,981 0 0 0.00% 0
23.05.10 7,650 110 19,391 0 0 0.00% 0
23.05.09 7,580 70 31,979 0 0 0.00% 0
23.05.08 7,500 80 13,299 0 0 0.00% 0
23.05.04 7,460 40 12,568 0 0 0.00% 0
23.05.03 7,480 20 13,186 0 0 0.00% 0
23.05.02 7,550 70 12,703 0 0 0.00% 0
23.04.28 7,520 30 16,595 0 0 0.00% 0
23.04.27 7,600 80 30,052 0 0 0.00% 0
23.04.26 7,570 30 16,604 0 0 0.00% 0
23.04.25 7,770 200 29,885 0 0 0.00% 0
23.04.24 7,860 90 17,794 0 0 0.00% 0
23.04.21 7,930 70 21,562 0 0 0.00% 0
23.04.20 8,110 130 9,952 0 0 0.00% 0
23.04.19 7,990 120 15,349 0 0 0.00% 0
23.04.18 8,020 30 22,722 0 0 0.00% 0
23.04.17 8,170 150 12,468 0 0 0.00% 0
23.04.14 7,990 160 16,602 0 0 0.00% 0
23.04.13 8,020 30 12,570 0 0 0.00% 0
23.04.12 7,950 70 22,700 0 0 0.00% 0
23.04.11 7,830 120 21,121 0 0 0.00% 0
23.04.10 7,990 160 29,510 0 0 0.00% 0
23.04.07 8,030 40 25,102 0 0 0.00% 0
23.04.06 8,160 130 28,849 0 0 0.00% 0
23.04.05 8,250 90 52,699 0 0 0.00% 0
23.04.04 8,200 50 68,856 0 0 0.00% 0
23.04.03 8,670 470 72,011 0 0 0.00% 0
23.03.31 8,720 50 29,691 0 0 0.00% 0
23.03.30 8,480 240 38,514 0 0 0.00% 0
23.03.29 8,690 210 52,352 0 0 0.00% 0
23.03.28 8,950 260 46,336 0 0 0.00% 0
23.03.27 9,060 110 31,869 0 0 0.00% 0
23.03.24 9,260 200 30,761 0 0 0.00% 0
23.03.23 9,010 250 35,529 0 0 0.00% 0
23.03.22 9,050 40 29,595 0 0 0.00% 0
23.03.21 8,970 80 134,605 0 0 0.00% 0
23.03.20 8,430 540 288,838 0 0 0.00% 0
23.03.17 7,830 600 155,291 0 0 0.00% 0
23.03.16 8,050 220 29,092 0 0 0.00% 0
23.03.15 8,010 40 19,882 0 0 0.00% 0
23.03.14 8,540 530 45,022 0 0 0.00% 0
23.03.13 8,920 380 29,554 0 0 0.00% 0
23.03.10 9,160 240 26,529 0 0 0.00% 0
23.03.09 9,430 270 21,736 0 0 0.00% 0
23.03.08 9,290 140 32,348 0 0 0.00% 0
23.03.07 9,410 120 7,625 0 0 0.00% 0
23.03.06 9,210 200 20,353 0 0 0.00% 0
23.03.03 9,260 50 25,182 0 0 0.00% 0
23.03.02 9,480 220 25,359 0 0 0.00% 0
23.02.28 9,280 200 19,784 0 0 0.00% 0
23.02.27 9,430 140 58,378 0 0 0.00% 0
23.02.24 9,660 230 25,698 0 0 0.00% 0
23.02.23 9,710 50 9,937 0 0 0.00% 0
23.02.22 9,880 170 13,487 0 0 0.00% 0
23.02.21 9,840 40 26,388 0 0 0.00% 0
23.02.20 9,670 150 28,026 0 0 0.00% 0
23.02.17 9,550 120 41,598 0 0 0.00% 0
23.02.16 9,450 100 22,699 0 0 0.00% 0
23.02.15 9,620 170 45,670 0 0 0.00% 0
23.02.14 9,630 10 33,404 0 0 0.00% 0
23.02.13 9,590 40 43,204 0 0 0.00% 0
23.02.10 9,910 320 90,937 0 0 0.00% 0
23.02.09 10,100 190 44,956 0 0 0.00% 0
23.02.08 10,170 70 32,262 0 0 0.00% 0
23.02.06 10,460 70 33,520 0 0 0.00% 0
23.02.03 10,560 100 43,531 0 0 0.00% 0
23.02.02 10,060 500 93,245 0 0 0.00% 0
23.02.01 9,640 420 134,361 0 0 0.00% 0
23.01.31 9,750 110 56,793 0 0 0.00% 0
23.01.30 9,800 50 89,897 0 0 0.00% 0
23.01.27 10,210 390 205,279 0 0 0.00% 0
23.01.25 10,200 110 36,117 0 0 0.00% 0
23.01.20 10,200 150 14,182 0 0 0.00% 0
23.01.19 10,350 100 11,105 0 0 0.00% 0
23.01.18 10,250 300 19,637 0 0 0.00% 0
23.01.17 10,550 0 28,997 0 0 0.00% 0
23.01.16 10,550 850 62,895 0 0 0.00% 0
23.01.13 11,400 600 44,721 0 0 0.00% 0
23.01.12 10,800 50 12,298 0 0 0.00% 0
23.01.11 10,750 150 23,248 0 0 0.00% 0
23.01.10 10,900 100 25,621 0 0 0.00% 0
23.01.09 10,800 650 39,582 0 0 0.00% 0
23.01.06 10,150 100 34,996 0 0 0.00% 0
23.01.05 10,050 100 26,599 0 0 0.00% 0
23.01.04 10,150 270 232,217 0 0 0.00% 0
23.01.03 9,880 120 32,291 0 0 0.00% 0
23.01.02 10,000 300 41,548 0 0 0.00% 0
22.12.29 10,300 1,150 239,952 0 0 0.00% 0
22.12.28 22,550 850 49,987 0 0 0.00% 0
22.12.27 21,700 100 42,209 0 0 0.00% 0
22.12.26 21,800 250 36,578 0 0 0.00% 0
22.12.23 21,550 50 26,461 0 0 0.00% 0
22.12.22 21,600 0 16,594 0 0 0.00% 0
22.12.21 21,600 250 18,766 0 0 0.00% 0
22.12.20 21,350 50 30,952 0 0 0.00% 0
22.12.19 21,400 400 19,967 0 0 0.00% 0
22.12.16 21,000 450 18,383 0 0 0.00% 0
22.12.15 21,450 200 22,723 0 0 0.00% 0
22.12.14 21,650 400 29,351 0 0 0.00% 0
22.12.13 21,250 150 45,348 0 0 0.00% 0
22.12.12 21,400 0 71,902 0 0 0.00% 0
22.12.09 21,400 600 72,985 0 0 0.00% 0
22.12.08 22,000 1,350 173,164 0 0 0.00% 0
22.12.07 23,350 3,800 794,537 0 0 0.00% 0
22.12.06 19,550 550 7,584 0 0 0.00% 0
22.12.05 20,100 200 3,649 0 0 0.00% 0
22.12.02 20,300 100 2,459 0 0 0.00% 0
22.12.01 20,400 50 3,364 0 0 0.00% 0
22.11.30 20,450 50 2,611 0 0 0.00% 0
22.11.29 20,400 400 5,141 0 0 0.00% 0
22.11.28 20,800 200 6,462 0 0 0.00% 0
22.11.25 21,000 600 14,552 0 0 0.00% 0
22.11.24 20,400 100 7,005 0 0 0.00% 0
22.11.23 20,300 50 7,364 0 0 0.00% 0
22.11.22 20,350 150 4,069 0 0 0.00% 0
22.11.21 20,200 100 5,877 0 0 0.00% 0
22.11.18 20,300 200 13,092 0 0 0.00% 0
22.11.17 20,500 0 5,168 0 0 0.00% 0
22.11.16 20,500 100 7,878 0 0 0.00% 0
22.11.15 20,600 250 9,467 0 0 0.00% 0
22.11.14 20,350 400 16,878 0 0 0.00% 0
22.11.11 20,750 1,150 71,553 0 0 0.00% 0
22.11.10 19,600 0 3,121 0 0 0.00% 0
22.11.09 19,600 50 12,578 0 0 0.00% 0
22.11.08 19,550 100 2,841 0 0 0.00% 0
22.11.07 19,450 50 2,595 0 0 0.00% 0
22.11.04 19,500 0 4,462 0 0 0.00% 0
22.11.03 19,500 50 4,806 0 0 0.00% 0
22.11.02 19,550 100 3,075 0 0 0.00% 0
22.11.01 19,450 50 3,306 0 0 0.00% 0
22.10.31 19,500 150 2,491 0 0 0.00% 0
22.10.28 19,350 200 2,412 0 0 0.00% 0
22.10.27 19,550 350 2,766 0 0 0.00% 0
22.10.26 19,200 550 9,980 0 0 0.00% 0
22.10.25 19,750 50 15,539 0 0 0.00% 0
22.10.24 19,800 500 3,567 0 0 0.00% 0
22.10.21 19,300 300 4,487 0 0 0.00% 0
22.10.20 19,600 100 2,545 0 0 0.00% 0
22.10.19 19,500 150 2,086 0 0 0.00% 0
22.10.18 19,650 200 4,454 0 0 0.00% 0
22.10.17 19,450 100 3,464 0 0 0.00% 0
22.10.14 19,350 500 4,235 0 0 0.00% 0
22.10.13 18,850 450 9,434 0 0 0.00% 0
22.10.12 19,300 200 6,439 0 0 0.00% 0
22.10.11 19,500 200 6,279 0 0 0.00% 0
22.10.07 19,700 250 6,018 0 0 0.00% 0
22.10.06 19,950 150 10,316 0 0 0.00% 0
22.10.05 19,800 200 9,051 0 0 0.00% 0
22.10.04 20,000 300 6,223 0 0 0.00% 0
22.09.30 19,700 450 5,948 0 0 0.00% 0
22.09.29 19,250 50 8,065 0 0 0.00% 0
22.09.28 19,200 50 14,869 0 0 0.00% 0
22.09.27 19,150 100 14,391 0 0 0.00% 0
22.09.26 19,250 1,400 18,308 0 0 0.00% 0
22.09.23 20,650 600 103,024 0 0 0.00% 0
22.09.22 20,050 50 5,280 0 0 0.00% 0
22.09.21 20,000 50 1,493 0 0 0.00% 0
22.09.20 20,050 0 8,737 0 0 0.00% 0
22.09.19 20,050 200 4,912 0 0 0.00% 0
22.09.16 20,250 50 3,419 0 0 0.00% 0
22.09.15 20,300 300 8,385 0 0 0.00% 0
22.09.14 20,600 300 11,022 0 0 0.00% 0
22.09.13 20,900 50 11,129 0 0 0.00% 0
22.09.08 20,950 200 4,404 0 0 0.00% 0
22.09.07 20,750 650 5,865 0 0 0.00% 0
22.09.06 21,400 950 11,304 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:30 더보기 >