씨티알모빌리티

(308170)    I    코스피 운수장비 11.21 15:32
4,820 전일 4,735 고가 4,975 상한가 6,260 거래량
(주)
7,053
85 1.80% 시가 4,715 저가 4,700 하한가 3,375 거래대금
(백만)
34
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 4,735 85 7,053 -748 16,296 0.19% 8,593,704
24.11.20 4,775 40 7,182 -700 17,044 0.20% 8,592,956
24.11.19 4,755 20 13,353 -607 17,744 0.21% 8,592,256
24.11.18 4,650 105 18,399 -857 18,351 0.21% 8,591,649
24.11.15 4,875 225 15,605 1,025 19,208 0.22% 8,590,792
24.11.14 5,250 490 44,464 -1,344 18,183 0.21% 8,591,817
24.11.13 4,820 430 215,915 -684 19,527 0.23% 8,590,473
24.11.12 4,965 145 10,561 -774 20,211 0.23% 8,589,789
24.11.11 5,250 285 10,022 -395 20,985 0.24% 8,589,015
24.11.08 5,300 50 7,673 -901 21,380 0.25% 8,588,620
24.11.07 5,160 140 9,105 22,281 22,281 0.26% 8,587,719
24.11.06 5,240 80 7,799 0 0 0.00% 0
24.11.05 5,170 70 3,999 0 0 0.00% 0
24.11.04 5,130 40 5,774 0 0 0.00% 0
24.11.01 5,280 150 10,396 0 0 0.00% 0
24.10.31 5,390 110 11,278 0 0 0.00% 0
24.10.30 5,520 130 9,416 0 0 0.00% 0
24.10.29 5,500 20 5,887 0 0 0.00% 0
24.10.28 5,710 210 15,853 0 0 0.00% 0
24.10.25 5,610 100 11,048 0 0 0.00% 0
24.10.24 5,420 190 24,686 0 0 0.00% 0
24.10.23 5,370 50 4,319 0 0 0.00% 0
24.10.22 5,480 110 7,840 0 0 0.00% 0
24.10.21 5,640 160 8,366 0 0 0.00% 0
24.10.18 5,700 60 4,785 0 0 0.00% 0
24.10.17 5,740 40 2,838 0 0 0.00% 0
24.10.16 5,800 60 3,620 0 0 0.00% 0
24.10.15 5,830 30 2,802 0 0 0.00% 0
24.10.14 5,850 20 3,528 0 0 0.00% 0
24.10.11 5,810 40 3,598 0 0 0.00% 0
24.10.10 5,910 100 14,967 0 0 0.00% 0
24.10.08 6,010 100 2,433 0 0 0.00% 0
24.10.07 5,890 120 11,719 0 0 0.00% 0
24.10.04 5,980 90 4,114 0 0 0.00% 0
24.10.02 6,020 40 2,292 0 0 0.00% 0
24.09.30 6,080 60 1,415 0 0 0.00% 0
24.09.27 6,100 20 7,417 0 0 0.00% 0
24.09.26 6,060 40 7,100 0 0 0.00% 0
24.09.25 6,000 60 4,734 0 0 0.00% 0
24.09.24 5,970 30 2,579 0 0 0.00% 0
24.09.23 6,040 70 3,591 0 0 0.00% 0
24.09.20 6,010 30 4,081 0 0 0.00% 0
24.09.19 5,890 120 5,043 0 0 0.00% 0
24.09.13 5,790 100 7,250 0 0 0.00% 0
24.09.12 5,560 230 4,800 0 0 0.00% 0
24.09.11 5,660 100 6,072 0 0 0.00% 0
24.09.10 5,530 130 46,208 0 0 0.00% 0
24.09.09 5,550 20 8,682 0 0 0.00% 0
24.09.06 5,640 90 11,634 0 0 0.00% 0
24.09.05 5,790 150 17,754 0 0 0.00% 0
24.09.04 6,030 240 9,912 0 0 0.00% 0
24.09.03 6,030 0 2,631 0 0 0.00% 0
24.09.02 6,050 20 15,136 0 0 0.00% 0
24.08.30 6,030 20 6,453 0 0 0.00% 0
24.08.29 6,040 10 6,490 0 0 0.00% 0
24.08.28 6,100 60 4,536 0 0 0.00% 0
24.08.27 5,950 150 5,426 0 0 0.00% 0
24.08.26 6,280 330 15,116 0 0 0.00% 0
24.08.23 6,300 20 5,607 0 0 0.00% 0
24.08.22 6,430 130 12,300 0 0 0.00% 0
24.08.21 6,400 30 2,491 0 0 0.00% 0
24.08.20 6,150 250 17,196 0 0 0.00% 0
24.08.19 6,300 150 8,479 0 0 0.00% 0
24.08.16 6,280 20 6,355 0 0 0.00% 0
24.08.14 6,240 40 5,043 0 0 0.00% 0
24.08.13 6,310 70 8,045 0 0 0.00% 0
24.08.12 6,400 90 7,852 0 0 0.00% 0
24.08.09 6,300 100 4,759 0 0 0.00% 0
24.08.08 6,280 20 12,736 0 0 0.00% 0
24.08.07 5,850 430 15,925 0 0 0.00% 0
24.08.06 5,730 120 53,313 0 0 0.00% 0
24.08.05 6,790 1,060 32,656 0 0 0.00% 0
24.08.02 6,810 20 19,019 0 0 0.00% 0
24.08.01 6,730 80 10,101 0 0 0.00% 0
24.07.31 6,690 40 30,058 0 0 0.00% 0
24.07.30 6,850 160 19,087 0 0 0.00% 0
24.07.29 6,970 120 9,188 0 0 0.00% 0
24.07.26 6,950 20 18,268 0 0 0.00% 0
24.07.25 7,450 500 58,494 0 0 0.00% 0
24.07.24 7,450 0 18,365 0 0 0.00% 0
24.07.23 7,490 40 16,970 0 0 0.00% 0
24.07.22 7,770 280 12,959 0 0 0.00% 0
24.07.19 7,470 300 16,354 0 0 0.00% 0
24.07.18 7,620 150 12,957 0 0 0.00% 0
24.07.17 7,830 210 16,693 0 0 0.00% 0
24.07.16 7,940 110 5,483 0 0 0.00% 0
24.07.15 7,940 0 8,207 0 0 0.00% 0
24.07.12 8,120 180 15,644 0 0 0.00% 0
24.07.11 8,190 70 9,101 0 0 0.00% 0
24.07.10 8,180 10 9,773 0 0 0.00% 0
24.07.09 8,170 10 5,176 0 0 0.00% 0
24.07.08 8,150 20 4,050 0 0 0.00% 0
24.07.05 8,130 20 10,933 0 0 0.00% 0
24.07.04 8,390 260 6,386 0 0 0.00% 0
24.07.03 8,310 80 9,901 0 0 0.00% 0
24.07.02 8,310 0 8,041 0 0 0.00% 0
24.07.01 8,470 160 5,069 0 0 0.00% 0
24.06.28 8,550 80 2,097 0 0 0.00% 0
24.06.27 8,540 10 5,644 0 0 0.00% 0
24.06.26 8,540 0 5,029 0 0 0.00% 0
24.06.25 8,510 30 7,805 0 0 0.00% 0
24.06.24 8,640 130 7,294 0 0 0.00% 0
24.06.21 8,580 60 13,253 0 0 0.00% 0
24.06.20 8,600 20 14,696 0 0 0.00% 0
24.06.19 8,710 110 11,508 0 0 0.00% 0
24.06.18 8,860 150 11,466 0 0 0.00% 0
24.06.17 8,960 100 18,307 0 0 0.00% 0
24.06.14 9,030 70 3,592 0 0 0.00% 0
24.06.13 8,990 40 8,132 0 0 0.00% 0
24.06.12 9,000 10 4,400 0 0 0.00% 0
24.06.11 9,050 50 6,037 0 0 0.00% 0
24.06.10 9,090 40 4,109 0 0 0.00% 0
24.06.07 9,110 20 6,745 0 0 0.00% 0
24.06.05 9,190 80 6,037 0 0 0.00% 0
24.06.04 9,170 20 4,525 0 0 0.00% 0
24.06.03 9,200 30 5,750 0 0 0.00% 0
24.05.31 9,150 50 4,780 0 0 0.00% 0
24.05.30 9,150 0 6,894 0 0 0.00% 0
24.05.29 9,180 30 4,300 0 0 0.00% 0
24.05.28 9,030 150 8,491 0 0 0.00% 0
24.05.27 8,960 70 5,459 0 0 0.00% 0
24.05.24 9,140 180 12,486 0 0 0.00% 0
24.05.23 9,160 20 4,682 0 0 0.00% 0
24.05.22 9,150 10 6,815 0 0 0.00% 0
24.05.21 9,170 20 4,752 0 0 0.00% 0
24.05.20 9,190 20 2,625 0 0 0.00% 0
24.05.17 9,220 30 7,092 0 0 0.00% 0
24.05.16 9,220 0 5,417 0 0 0.00% 0
24.05.14 9,080 140 6,852 0 0 0.00% 0
24.05.13 9,260 180 10,557 0 0 0.00% 0
24.05.10 9,300 40 7,424 0 0 0.00% 0
24.05.09 9,500 200 5,889 0 0 0.00% 0
24.05.08 9,450 50 5,233 0 0 0.00% 0
24.05.07 9,470 20 8,018 0 0 0.00% 0
24.05.03 9,480 10 8,299 0 0 0.00% 0
24.05.02 9,480 0 9,693 0 0 0.00% 0
24.04.30 9,460 20 18,520 0 0 0.00% 0
24.04.29 9,480 20 7,855 0 0 0.00% 0
24.04.26 9,400 80 7,833 0 0 0.00% 0
24.04.25 9,460 60 8,015 0 0 0.00% 0
24.04.24 9,150 310 23,584 0 0 0.00% 0
24.04.23 9,160 10 12,638 0 0 0.00% 0
24.04.22 9,230 70 234,591 0 0 0.00% 0
24.04.19 9,070 160 11,971 0 0 0.00% 0
24.04.18 8,910 160 7,449 0 0 0.00% 0
24.04.17 9,040 130 7,548 0 0 0.00% 0
24.04.16 9,020 20 13,767 0 0 0.00% 0
24.04.15 9,220 200 16,433 0 0 0.00% 0
24.04.12 9,540 320 26,273 0 0 0.00% 0
24.04.11 9,630 90 14,803 0 0 0.00% 0
24.04.09 9,620 10 5,810 0 0 0.00% 0
24.04.08 9,650 30 18,077 0 0 0.00% 0
24.04.05 9,800 150 11,643 0 0 0.00% 0
24.04.04 10,060 260 16,198 0 0 0.00% 0
24.04.03 10,070 10 6,577 0 0 0.00% 0
24.04.02 10,140 70 6,268 0 0 0.00% 0
24.04.01 10,200 60 6,701 0 0 0.00% 0
24.03.29 9,960 240 21,090 0 0 0.00% 0
24.03.28 9,800 160 12,025 0 0 0.00% 0
24.03.27 9,830 30 8,303 0 0 0.00% 0
24.03.26 9,920 90 10,781 0 0 0.00% 0
24.03.25 9,900 20 9,375 0 0 0.00% 0
24.03.22 9,850 50 7,054 0 0 0.00% 0
24.03.21 9,820 30 19,718 0 0 0.00% 0
24.03.20 9,800 20 10,405 0 0 0.00% 0
24.03.19 9,800 0 12,751 0 0 0.00% 0
24.03.18 9,900 100 11,349 0 0 0.00% 0
24.03.15 10,000 100 11,524 0 0 0.00% 0
24.03.14 10,130 130 18,313 0 0 0.00% 0
24.03.13 10,300 170 34,766 0 0 0.00% 0
24.03.12 10,340 40 8,867 0 0 0.00% 0
24.03.11 10,290 50 20,269 0 0 0.00% 0
24.03.08 10,300 10 8,135 0 0 0.00% 0
24.03.07 10,280 20 7,580 0 0 0.00% 0
24.03.06 10,320 40 11,221 0 0 0.00% 0
24.03.05 10,550 230 39,819 0 0 0.00% 0
24.03.04 10,770 220 24,332 0 0 0.00% 0
24.02.29 10,780 10 15,331 0 0 0.00% 0
24.02.28 10,860 80 9,800 0 0 0.00% 0
24.02.27 10,950 90 17,248 0 0 0.00% 0
24.02.26 11,020 70 14,854 0 0 0.00% 0
24.02.23 11,170 150 22,684 0 0 0.00% 0
24.02.22 11,300 130 17,178 0 0 0.00% 0
24.02.21 11,370 70 7,953 0 0 0.00% 0
24.02.20 11,450 80 7,759 0 0 0.00% 0
24.02.19 11,410 40 19,910 0 0 0.00% 0
24.02.16 11,390 20 12,919 0 0 0.00% 0
24.02.15 11,360 30 10,664 0 0 0.00% 0
24.02.14 11,370 10 9,929 0 0 0.00% 0
24.02.13 11,420 50 7,430 0 0 0.00% 0
24.02.08 11,470 50 9,116 0 0 0.00% 0
24.02.07 11,430 40 5,911 0 0 0.00% 0
24.02.06 11,580 150 12,333 0 0 0.00% 0
24.02.05 11,520 60 7,851 0 0 0.00% 0
24.02.02 11,360 160 11,204 0 0 0.00% 0
24.02.01 11,180 180 12,180 0 0 0.00% 0
24.01.31 11,200 20 8,732 0 0 0.00% 0
24.01.30 11,310 110 19,411 0 0 0.00% 0
24.01.29 11,400 90 20,199 0 0 0.00% 0
24.01.26 11,500 100 23,613 0 0 0.00% 0
24.01.25 11,650 150 19,155 0 0 0.00% 0
24.01.24 11,860 210 30,810 0 0 0.00% 0
24.01.23 11,940 80 17,127 0 0 0.00% 0
24.01.22 11,950 10 7,253 0 0 0.00% 0
24.01.19 11,860 90 10,512 0 0 0.00% 0
24.01.18 11,750 110 6,384 0 0 0.00% 0
24.01.17 12,090 340 22,491 0 0 0.00% 0
24.01.16 12,270 180 21,256 0 0 0.00% 0
24.01.15 12,120 150 39,568 0 0 0.00% 0
24.01.12 12,120 0 18,847 0 0 0.00% 0
24.01.11 12,090 30 10,540 0 0 0.00% 0
24.01.10 12,130 40 8,559 0 0 0.00% 0
24.01.09 12,120 10 10,729 0 0 0.00% 0
24.01.08 12,090 30 11,906 0 0 0.00% 0
24.01.05 12,080 10 10,811 0 0 0.00% 0
24.01.04 12,160 80 13,345 0 0 0.00% 0
24.01.03 12,320 160 13,358 0 0 0.00% 0
24.01.02 12,300 20 15,150 0 0 0.00% 0
23.12.28 12,090 210 15,859 0 0 0.00% 0
23.12.27 12,030 60 20,416 0 0 0.00% 0
23.12.26 12,250 220 29,961 0 0 0.00% 0
23.12.22 12,180 70 22,960 0 0 0.00% 0
23.12.21 12,500 320 51,320 0 0 0.00% 0
23.12.20 12,350 150 44,539 0 0 0.00% 0
23.12.19 12,010 340 98,086 0 0 0.00% 0
23.12.18 12,300 290 74,961 0 0 0.00% 0
23.12.15 12,430 130 74,774 0 0 0.00% 0
23.12.14 13,600 1,170 706,334 0 0 0.00% 0
23.12.13 13,270 330 123,424 0 0 0.00% 0
23.12.12 12,830 440 74,569 0 0 0.00% 0
23.12.11 12,620 210 64,139 0 0 0.00% 0
23.12.08 12,710 90 24,488 0 0 0.00% 0
23.12.07 12,620 90 48,141 0 0 0.00% 0
23.12.06 12,160 460 58,986 0 0 0.00% 0
23.12.05 12,480 320 27,708 0 0 0.00% 0
23.12.04 12,480 0 18,195 0 0 0.00% 0
23.12.01 12,870 390 48,096 0 0 0.00% 0
23.11.30 13,000 130 35,157 0 0 0.00% 0
23.11.29 12,810 190 88,202 0 0 0.00% 0
23.11.28 12,400 410 88,088 0 0 0.00% 0
23.11.27 12,560 160 34,474 0 0 0.00% 0
23.11.24 12,340 220 28,492 0 0 0.00% 0
23.11.23 12,440 100 14,569 0 0 0.00% 0
23.11.22 12,510 70 27,159 0 0 0.00% 0
23.11.21 12,430 80 36,553 0 0 0.00% 0
23.11.20 12,140 290 57,951 0 0 0.00% 0
23.11.17 12,350 210 25,758 0 0 0.00% 0
23.11.16 12,250 70 25,099 0 0 0.00% 0
23.11.15 11,890 360 53,045 0 0 0.00% 0
23.11.14 11,470 420 25,653 0 0 0.00% 0
23.11.13 11,930 460 42,573 0 0 0.00% 0
23.11.10 12,210 280 38,135 0 0 0.00% 0
23.11.09 12,070 140 183,215 0 0 0.00% 0
23.11.08 11,980 90 44,130 0 0 0.00% 0
23.11.07 12,300 320 80,974 0 0 0.00% 0
23.11.06 12,300 0 60,381 0 0 0.00% 0
23.11.03 12,300 0 85,023 0 0 0.00% 0
23.11.02 12,290 10 111,295 0 0 0.00% 0
23.11.01 12,200 90 176,135 0 0 0.00% 0
23.10.31 13,630 1,430 349,587 0 0 0.00% 0
23.10.30 15,190 1,560 607,994 0 0 0.00% 0
23.10.27 12,000 3,190 3,202,683 0 0 0.00% 0
23.10.26 12,300 300 21,464 0 0 0.00% 0
23.10.25 11,630 670 46,046 0 0 0.00% 0
23.10.24 11,460 170 17,713 0 0 0.00% 0
23.10.23 11,300 160 23,081 0 0 0.00% 0
23.10.20 12,000 700 14,637 0 0 0.00% 0
23.10.19 12,400 400 10,241 0 0 0.00% 0
23.10.18 12,400 0 3,782 0 0 0.00% 0
23.10.17 12,400 0 9,931 0 0 0.00% 0
23.10.16 12,470 70 8,423 0 0 0.00% 0
23.10.13 12,690 220 6,915 0 0 0.00% 0
23.10.12 12,600 90 23,242 0 0 0.00% 0
23.10.11 12,580 20 3,830 0 0 0.00% 0
23.10.10 12,840 260 10,731 0 0 0.00% 0
23.10.06 12,160 680 29,079 0 0 0.00% 0
23.10.05 12,170 10 16,209 0 0 0.00% 0
23.10.04 12,520 350 9,317 0 0 0.00% 0
23.09.27 12,380 140 16,456 0 0 0.00% 0
23.09.26 12,720 340 12,226 0 0 0.00% 0
23.09.25 13,080 360 27,215 0 0 0.00% 0
23.09.22 13,120 40 17,132 0 0 0.00% 0
23.09.21 13,510 390 27,954 0 0 0.00% 0
23.09.20 13,570 60 13,154 0 0 0.00% 0
23.09.19 13,620 50 7,312 0 0 0.00% 0
23.09.18 13,600 20 12,433 0 0 0.00% 0
23.09.15 13,430 170 5,543 0 0 0.00% 0
23.09.14 13,700 270 12,422 0 0 0.00% 0
23.09.13 14,000 300 20,796 0 0 0.00% 0
23.09.12 13,760 240 47,585 0 0 0.00% 0
23.09.11 13,390 370 17,199 0 0 0.00% 0
23.09.08 13,500 110 9,851 0 0 0.00% 0
23.09.07 13,910 410 15,151 0 0 0.00% 0
23.09.06 13,950 40 5,700 0 0 0.00% 0
23.09.05 13,940 10 11,951 0 0 0.00% 0
23.09.04 14,140 200 12,849 0 0 0.00% 0
23.09.01 14,080 60 13,745 0 0 0.00% 0
23.08.31 14,270 190 9,110 0 0 0.00% 0
23.08.30 14,190 80 15,399 0 0 0.00% 0
23.08.29 14,030 160 22,031 0 0 0.00% 0
23.08.28 13,710 320 25,562 0 0 0.00% 0
23.08.25 13,500 210 16,138 0 0 0.00% 0
23.08.24 13,360 140 8,861 0 0 0.00% 0
23.08.23 13,370 10 6,532 0 0 0.00% 0
23.08.22 13,400 30 8,458 0 0 0.00% 0
23.08.21 13,450 50 13,197 0 0 0.00% 0
23.08.18 13,350 100 9,611 0 0 0.00% 0
23.08.17 13,490 140 12,740 0 0 0.00% 0
23.08.16 13,840 350 18,700 0 0 0.00% 0
23.08.14 14,060 220 11,825 0 0 0.00% 0
23.08.11 13,720 340 23,690 0 0 0.00% 0
23.08.10 13,570 150 18,941 0 0 0.00% 0
23.08.09 13,540 30 11,707 0 0 0.00% 0
23.08.08 13,670 130 10,031 0 0 0.00% 0
23.08.07 13,670 0 8,686 0 0 0.00% 0
23.08.04 13,790 120 9,460 0 0 0.00% 0
23.08.03 13,810 20 20,903 0 0 0.00% 0
23.08.02 14,110 300 21,486 0 0 0.00% 0
23.08.01 14,110 0 12,756 0 0 0.00% 0
23.07.31 13,870 240 19,711 0 0 0.00% 0
23.07.28 13,580 290 20,040 0 0 0.00% 0
23.07.27 13,570 10 29,142 0 0 0.00% 0
23.07.26 14,520 880 57,550 0 0 0.00% 0
23.07.25 14,500 20 178,903 0 0 0.00% 0
23.07.24 14,950 450 42,945 0 0 0.00% 0
23.07.21 15,410 460 31,917 0 0 0.00% 0
23.07.20 15,550 140 34,348 0 0 0.00% 0
23.07.19 15,410 140 37,398 0 0 0.00% 0
23.07.18 15,300 110 37,438 0 0 0.00% 0
23.07.17 14,890 410 119,666 0 0 0.00% 0
23.07.14 15,070 180 25,276 0 0 0.00% 0
23.07.13 14,790 280 124,369 0 0 0.00% 0
23.07.12 14,740 50 11,258 0 0 0.00% 0
23.07.11 14,990 250 35,923 0 0 0.00% 0
23.07.10 15,440 450 29,903 0 0 0.00% 0
23.07.07 15,930 490 42,157 0 0 0.00% 0
23.07.06 16,120 190 38,677 0 0 0.00% 0
23.07.05 16,210 90 30,345 0 0 0.00% 0
23.07.04 15,970 240 98,165 0 0 0.00% 0
23.07.03 15,580 390 30,071 0 0 0.00% 0
23.06.30 15,600 20 13,520 0 0 0.00% 0
23.06.29 15,740 140 32,756 0 0 0.00% 0
23.06.28 15,720 20 18,815 0 0 0.00% 0
23.06.27 15,700 20 10,501 0 0 0.00% 0
23.06.26 15,710 10 26,129 0 0 0.00% 0
23.06.23 15,900 190 29,137 0 0 0.00% 0
23.06.22 15,610 290 141,149 0 0 0.00% 0
23.06.21 15,620 10 15,051 0 0 0.00% 0
23.06.20 15,780 160 14,857 0 0 0.00% 0
23.06.19 15,740 40 8,288 0 0 0.00% 0
23.06.16 15,690 50 13,847 0 0 0.00% 0
23.06.15 15,900 210 21,551 0 0 0.00% 0
23.06.14 15,970 70 27,985 0 0 0.00% 0
23.06.13 16,020 50 18,647 0 0 0.00% 0
23.06.12 16,000 20 20,798 0 0 0.00% 0
23.06.09 15,740 260 30,608 0 0 0.00% 0
23.06.08 15,850 110 23,468 0 0 0.00% 0
23.06.07 15,970 120 26,363 0 0 0.00% 0
23.06.05 16,060 90 23,544 0 0 0.00% 0
23.06.02 16,110 50 19,784 0 0 0.00% 0
23.06.01 15,990 120 28,210 0 0 0.00% 0
23.05.31 16,000 10 16,003 0 0 0.00% 0
23.05.30 16,000 0 22,786 0 0 0.00% 0
23.05.26 16,030 30 28,510 0 0 0.00% 0
23.05.25 16,620 590 40,703 0 0 0.00% 0
23.05.24 16,620 0 35,301 0 0 0.00% 0
23.05.23 16,610 10 102,295 0 0 0.00% 0
23.05.22 16,230 380 103,648 0 0 0.00% 0
23.05.19 16,540 310 51,296 0 0 0.00% 0
23.05.18 16,470 70 107,970 0 0 0.00% 0
23.05.17 15,650 820 85,936 0 0 0.00% 0
23.05.16 16,020 370 56,550 0 0 0.00% 0
23.05.15 16,540 520 54,319 0 0 0.00% 0
23.05.12 16,050 490 91,104 0 0 0.00% 0
23.05.11 15,910 140 54,469 0 0 0.00% 0
23.05.10 15,670 240 65,476 0 0 0.00% 0
23.05.09 16,040 370 55,242 0 0 0.00% 0
23.05.08 15,740 300 50,202 0 0 0.00% 0
23.05.04 16,300 560 105,979 0 0 0.00% 0
23.05.03 16,730 430 79,072 0 0 0.00% 0
23.05.02 16,550 180 81,592 0 0 0.00% 0
23.04.28 17,190 640 186,632 0 0 0.00% 0
23.04.27 16,500 690 1,250,707 0 0 0.00% 0
23.04.26 17,360 860 137,447 0 0 0.00% 0
23.04.25 18,030 670 225,364 0 0 0.00% 0
23.04.24 16,540 1,490 1,777,272 0 0 0.00% 0
23.04.21 16,990 450 99,990 0 0 0.00% 0
23.04.20 18,260 1,240 184,330 0 0 0.00% 0
23.04.19 18,270 10 124,284 0 0 0.00% 0
23.04.18 18,150 120 1,895,951 0 0 0.00% 0
23.04.17 17,940 210 137,852 0 0 0.00% 0
23.04.14 17,930 40 131,529 0 0 0.00% 0
23.04.13 18,090 160 214,637 0 0 0.00% 0
23.04.12 17,240 850 615,256 0 0 0.00% 0
23.04.11 16,360 880 199,395 0 0 0.00% 0
23.04.10 16,640 280 68,569 0 0 0.00% 0
23.04.07 16,750 110 46,041 0 0 0.00% 0
23.04.06 16,960 210 60,159 0 0 0.00% 0
23.04.05 16,830 130 71,080 0 0 0.00% 0
23.04.04 17,040 210 96,093 0 0 0.00% 0
23.04.03 16,600 440 164,855 0 0 0.00% 0
23.03.31 16,780 180 77,271 0 0 0.00% 0
23.03.30 16,720 60 110,892 0 0 0.00% 0
23.03.29 16,560 160 154,721 0 0 0.00% 0
23.03.28 16,950 390 245,622 0 0 0.00% 0
23.03.27 15,930 1,020 2,704,183 0 0 0.00% 0
23.03.24 15,900 30 60,842 0 0 0.00% 0
23.03.23 15,370 530 185,269 0 0 0.00% 0
23.03.22 15,230 140 55,566 0 0 0.00% 0
23.03.21 15,430 200 20,971 0 0 0.00% 0
23.03.20 15,300 130 21,002 0 0 0.00% 0
23.03.17 14,820 480 28,694 0 0 0.00% 0
23.03.16 15,070 250 28,210 0 0 0.00% 0
23.03.15 14,300 770 51,250 0 0 0.00% 0
23.03.14 15,370 1,070 77,989 0 0 0.00% 0
23.03.13 15,340 30 46,959 0 0 0.00% 0
23.03.10 15,820 480 51,068 0 0 0.00% 0
23.03.09 16,350 530 80,395 0 0 0.00% 0
23.03.08 16,520 170 46,635 0 0 0.00% 0
23.03.07 16,650 130 111,826 0 0 0.00% 0
23.03.06 16,260 390 95,764 0 0 0.00% 0
23.03.03 16,480 220 107,030 0 0 0.00% 0
23.03.02 17,440 960 314,572 0 0 0.00% 0
23.02.28 16,650 790 1,730,518 0 0 0.00% 0
23.02.27 16,190 460 179,493 0 0 0.00% 0
23.02.24 16,500 310 98,502 0 0 0.00% 0
23.02.23 16,630 130 136,277 0 0 0.00% 0
23.02.22 16,720 90 133,919 0 0 0.00% 0
23.02.21 16,460 260 197,895 0 0 0.00% 0
23.02.20 16,400 60 128,340 0 0 0.00% 0
23.02.17 16,310 90 513,329 0 0 0.00% 0
23.02.16 14,780 1,530 1,425,547 0 0 0.00% 0
23.02.15 15,110 330 66,251 0 0 0.00% 0
23.02.14 14,980 130 29,466 0 0 0.00% 0
23.02.13 15,540 560 63,026 0 0 0.00% 0
23.02.10 15,980 440 88,923 0 0 0.00% 0
23.02.09 15,580 400 191,497 0 0 0.00% 0
23.02.08 15,650 70 44,162 0 0 0.00% 0
23.02.06 15,640 260 40,999 0 0 0.00% 0
23.02.03 15,600 40 79,841 0 0 0.00% 0
23.02.02 15,320 280 78,230 0 0 0.00% 0
23.02.01 15,330 10 61,943 0 0 0.00% 0
23.01.31 15,860 530 98,526 0 0 0.00% 0
23.01.30 15,600 260 322,740 0 0 0.00% 0
23.01.27 15,790 110 572,891 0 0 0.00% 0
23.01.25 14,550 550 148,623 0 0 0.00% 0
23.01.20 14,550 50 56,721 0 0 0.00% 0
23.01.19 14,600 250 102,557 0 0 0.00% 0
23.01.18 14,850 250 209,146 0 0 0.00% 0
23.01.17 15,100 100 1,109,522 0 0 0.00% 0
23.01.16 15,200 300 281,419 0 0 0.00% 0
23.01.13 15,500 250 350,793 0 0 0.00% 0
23.01.12 15,750 2,050 3,414,996 0 0 0.00% 0
23.01.11 13,700 50 33,729 0 0 0.00% 0
23.01.10 13,650 0 30,393 0 0 0.00% 0
23.01.09 13,650 350 37,217 0 0 0.00% 0
23.01.06 13,300 200 17,671 0 0 0.00% 0
23.01.05 13,100 300 29,648 0 0 0.00% 0
23.01.04 13,400 200 17,398 0 0 0.00% 0
23.01.03 13,200 400 34,383 0 0 0.00% 0
23.01.02 12,800 200 31,280 0 0 0.00% 0
22.12.29 13,000 350 35,210 0 0 0.00% 0
22.12.28 13,350 50 33,317 0 0 0.00% 0
22.12.27 13,400 50 35,799 0 0 0.00% 0
22.12.26 13,350 300 38,528 0 0 0.00% 0
22.12.23 13,650 1,050 68,698 0 0 0.00% 0
22.12.22 14,700 50 55,009 0 0 0.00% 0
22.12.21 14,750 300 141,383 0 0 0.00% 0
22.12.20 14,450 400 54,527 0 0 0.00% 0
22.12.19 14,850 150 38,169 0 0 0.00% 0
22.12.16 14,700 250 36,792 0 0 0.00% 0
22.12.15 14,950 50 71,672 0 0 0.00% 0
22.12.14 14,900 600 431,735 0 0 0.00% 0
22.12.13 14,300 400 46,818 0 0 0.00% 0
22.12.12 14,700 150 96,653 0 0 0.00% 0
22.12.09 14,550 200 49,361 0 0 0.00% 0
22.12.08 14,350 350 99,332 0 0 0.00% 0
22.12.07 14,700 300 100,694 0 0 0.00% 0
22.12.06 15,000 500 74,297 0 0 0.00% 0
22.12.05 15,500 500 94,298 0 0 0.00% 0
22.12.02 16,000 850 341,443 0 0 0.00% 0
22.12.01 16,850 700 257,830 0 0 0.00% 0
22.11.30 17,550 550 349,193 0 0 0.00% 0
22.11.29 17,000 550 2,046,424 0 0 0.00% 0
22.11.28 16,450 150 299,130 0 0 0.00% 0
22.11.25 16,600 300 710,156 0 0 0.00% 0
22.11.24 16,900 1,000 3,174,871 0 0 0.00% 0
22.11.23 15,900 2,900 2,180,495 0 0 0.00% 0
22.11.22 13,000 150 30,190 0 0 0.00% 0
22.11.21 13,150 600 36,193 0 0 0.00% 0
22.11.18 13,750 50 23,654 0 0 0.00% 0
22.11.17 13,800 200 37,001 0 0 0.00% 0
22.11.16 14,000 100 27,043 0 0 0.00% 0
22.11.15 14,100 100 27,092 0 0 0.00% 0
22.11.14 14,000 0 53,525 0 0 0.00% 0
22.11.11 14,000 300 257,680 0 0 0.00% 0
22.11.10 13,700 100 18,596 0 0 0.00% 0
22.11.09 13,800 50 34,288 0 0 0.00% 0
22.11.08 13,850 300 34,090 0 0 0.00% 0
22.11.07 13,550 200 37,351 0 0 0.00% 0
22.11.04 13,350 150 32,521 0 0 0.00% 0
22.11.03 13,200 150 30,624 0 0 0.00% 0
22.11.02 13,350 150 382,878 0 0 0.00% 0
22.11.01 13,200 200 22,106 0 0 0.00% 0
22.10.31 13,000 0 12,667 0 0 0.00% 0
22.10.28 13,000 0 24,715 0 0 0.00% 0
22.10.27 13,000 300 41,848 0 0 0.00% 0
22.10.26 12,700 150 21,372 0 0 0.00% 0
22.10.25 12,850 50 116,988 0 0 0.00% 0
22.10.24 12,900 100 21,918 0 0 0.00% 0
22.10.21 12,800 400 22,341 0 0 0.00% 0
22.10.20 13,200 350 21,947 0 0 0.00% 0
22.10.19 13,550 150 42,588 0 0 0.00% 0
22.10.18 13,400 300 33,197 0 0 0.00% 0
22.10.17 13,100 450 19,076 0 0 0.00% 0
22.10.14 12,650 350 33,018 0 0 0.00% 0
22.10.13 12,300 700 44,663 0 0 0.00% 0
22.10.12 13,000 100 38,401 0 0 0.00% 0
22.10.11 13,100 1,050 36,312 0 0 0.00% 0
22.10.07 14,150 200 113,825 0 0 0.00% 0
22.10.06 13,950 600 29,385 0 0 0.00% 0
22.10.05 13,350 200 40,403 0 0 0.00% 0
22.10.04 13,550 400 22,167 0 0 0.00% 0
22.09.30 13,150 50 45,101 0 0 0.00% 0
22.09.29 13,200 200 43,849 0 0 0.00% 0
22.09.28 13,400 600 59,882 0 0 0.00% 0
22.09.27 14,000 100 59,331 0 0 0.00% 0
22.09.26 14,100 1,750 80,207 0 0 0.00% 0
22.09.23 15,850 1,150 76,502 0 0 0.00% 0
22.09.22 17,000 0 45,552 0 0 0.00% 0
22.09.21 17,000 600 370,449 0 0 0.00% 0
22.09.20 16,400 250 35,649 0 0 0.00% 0
22.09.19 16,150 950 55,271 0 0 0.00% 0
22.09.16 17,100 500 51,038 0 0 0.00% 0
22.09.15 17,600 100 98,008 0 0 0.00% 0
22.09.14 17,700 50 66,025 0 0 0.00% 0
22.09.13 17,750 500 121,560 0 0 0.00% 0
22.09.08 17,250 400 38,913 0 0 0.00% 0
22.09.07 16,850 600 49,689 0 0 0.00% 0
22.09.06 17,450 500 53,927 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:55 더보기 >