카카오페이

(377300)    I    코스피 금융업 11.08 13:20
24,700 전일 25,450 고가 25,550 상한가 33,050 거래량
(주)
153,675
750 -2.95% 시가 25,150 저가 24,600 하한가 17,850 거래대금
(백만)
3,827
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.07 24,550 900 339,497 10,397 51,082,423 37.95% 83,533,563
24.11.06 24,450 100 219,742 31,928 51,072,026 37.94% 83,543,960
24.11.05 24,250 200 232,564 12,986 51,040,098 37.92% 83,575,888
24.11.04 23,800 450 139,531 -54,597 51,027,112 37.91% 83,588,874
24.11.01 24,550 750 130,442 73,594 51,081,709 37.95% 83,534,277
24.10.31 24,000 550 235,533 -15,325 51,008,115 37.89% 83,607,871
24.10.30 24,400 400 141,758 11,774 51,023,440 37.90% 83,592,546
24.10.29 24,400 0 110,832 87,937 51,011,666 37.89% 83,604,320
24.10.28 23,050 1,350 208,960 -64,494 50,923,729 37.83% 83,692,257
24.10.25 23,800 750 207,306 -60,718 50,988,223 37.88% 83,627,763
24.10.24 24,100 300 135,211 51,048,941 51,048,941 37.92% 83,567,045
24.10.23 24,150 50 153,544 0 0 0.00% 0
24.10.22 26,000 1,850 444,855 0 0 0.00% 0
24.10.21 24,900 1,100 500,047 0 0 0.00% 0
24.10.18 24,500 400 135,161 0 0 0.00% 0
24.10.17 24,700 200 101,954 0 0 0.00% 0
24.10.16 24,900 200 177,742 0 0 0.00% 0
24.10.15 24,750 150 162,719 0 0 0.00% 0
24.10.14 24,700 50 107,214 0 0 0.00% 0
24.10.11 24,650 50 110,463 0 0 0.00% 0
24.10.10 25,000 350 283,940 0 0 0.00% 0
24.10.08 24,450 550 291,060 0 0 0.00% 0
24.10.07 23,900 550 240,262 0 0 0.00% 0
24.10.04 23,300 600 308,357 0 0 0.00% 0
24.10.02 24,400 1,100 457,142 0 0 0.00% 0
24.09.30 24,900 500 228,220 0 0 0.00% 0
24.09.27 25,400 500 174,847 0 0 0.00% 0
24.09.26 24,600 800 176,938 0 0 0.00% 0
24.09.25 24,550 50 197,436 0 0 0.00% 0
24.09.24 24,000 550 165,221 0 0 0.00% 0
24.09.23 23,800 200 90,457 0 0 0.00% 0
24.09.20 24,350 550 182,514 0 0 0.00% 0
24.09.19 24,350 0 130,895 0 0 0.00% 0
24.09.13 23,900 450 139,783 0 0 0.00% 0
24.09.12 23,050 850 271,580 0 0 0.00% 0
24.09.11 23,150 100 157,505 0 0 0.00% 0
24.09.10 22,850 300 135,112 0 0 0.00% 0
24.09.09 23,100 250 208,244 0 0 0.00% 0
24.09.06 23,450 350 166,635 0 0 0.00% 0
24.09.05 22,850 600 203,554 0 0 0.00% 0
24.09.04 24,550 1,700 431,813 0 0 0.00% 0
24.09.03 24,650 100 99,544 0 0 0.00% 0
24.09.02 25,150 500 145,687 0 0 0.00% 0
24.08.30 24,950 200 130,626 0 0 0.00% 0
24.08.29 24,600 350 194,152 0 0 0.00% 0
24.08.28 25,400 800 212,093 0 0 0.00% 0
24.08.27 25,500 100 168,795 0 0 0.00% 0
24.08.26 24,600 900 292,071 0 0 0.00% 0
24.08.23 25,100 500 235,155 0 0 0.00% 0
24.08.22 24,000 1,100 399,954 0 0 0.00% 0
24.08.21 23,900 100 113,176 0 0 0.00% 0
24.08.20 23,850 50 110,388 0 0 0.00% 0
24.08.19 23,900 50 118,573 0 0 0.00% 0
24.08.16 24,100 200 204,632 0 0 0.00% 0
24.08.14 23,550 550 280,987 0 0 0.00% 0
24.08.13 24,950 1,400 602,457 0 0 0.00% 0
24.08.12 24,300 650 139,362 0 0 0.00% 0
24.08.09 25,400 1,100 274,238 0 0 0.00% 0
24.08.08 24,800 600 305,331 0 0 0.00% 0
24.08.07 24,100 700 259,398 0 0 0.00% 0
24.08.06 22,600 1,500 461,731 0 0 0.00% 0
24.08.05 25,150 2,550 448,533 0 0 0.00% 0
24.08.02 25,750 600 196,619 0 0 0.00% 0
24.08.01 25,250 500 153,617 0 0 0.00% 0
24.07.31 25,050 200 134,215 0 0 0.00% 0
24.07.30 26,150 1,100 326,399 0 0 0.00% 0
24.07.29 26,000 150 112,958 0 0 0.00% 0
24.07.26 25,750 250 226,187 0 0 0.00% 0
24.07.25 24,900 850 406,302 0 0 0.00% 0
24.07.24 24,800 100 365,786 0 0 0.00% 0
24.07.23 26,900 2,100 1,332,949 0 0 0.00% 0
24.07.22 27,750 850 171,685 0 0 0.00% 0
24.07.19 27,450 300 153,903 0 0 0.00% 0
24.07.18 28,350 900 191,695 0 0 0.00% 0
24.07.17 27,000 1,350 289,957 0 0 0.00% 0
24.07.16 28,100 1,100 366,637 0 0 0.00% 0
24.07.15 28,800 700 197,057 0 0 0.00% 0
24.07.12 27,750 1,050 667,215 0 0 0.00% 0
24.07.11 28,650 900 287,750 0 0 0.00% 0
24.07.10 28,200 450 274,484 0 0 0.00% 0
24.07.09 27,250 950 630,072 0 0 0.00% 0
24.07.08 26,950 300 156,168 0 0 0.00% 0
24.07.05 26,450 500 208,318 0 0 0.00% 0
24.07.04 26,750 300 127,524 0 0 0.00% 0
24.07.03 26,500 250 203,349 0 0 0.00% 0
24.07.02 27,200 700 140,897 0 0 0.00% 0
24.07.01 26,900 300 178,088 0 0 0.00% 0
24.06.28 26,350 550 223,036 0 0 0.00% 0
24.06.27 27,150 800 361,715 0 0 0.00% 0
24.06.26 27,250 100 186,215 0 0 0.00% 0
24.06.25 27,300 50 235,129 0 0 0.00% 0
24.06.24 28,150 850 332,752 0 0 0.00% 0
24.06.21 28,200 50 542,303 0 0 0.00% 0
24.06.20 28,250 50 207,522 0 0 0.00% 0
24.06.19 28,250 0 234,498 0 0 0.00% 0
24.06.18 28,500 250 192,487 0 0 0.00% 0
24.06.17 28,650 150 248,313 0 0 0.00% 0
24.06.14 29,400 750 442,641 0 0 0.00% 0
24.06.13 30,100 700 1,590,468 0 0 0.00% 0
24.06.12 30,600 500 302,032 0 0 0.00% 0
24.06.11 29,900 700 264,043 0 0 0.00% 0
24.06.10 30,600 700 364,783 0 0 0.00% 0
24.06.07 30,750 150 322,125 0 0 0.00% 0
24.06.05 30,450 300 317,587 0 0 0.00% 0
24.06.04 30,900 450 323,406 0 0 0.00% 0
24.06.03 31,000 100 548,149 0 0 0.00% 0
24.05.31 32,100 1,100 2,199,247 0 0 0.00% 0
24.05.30 32,200 100 539,967 0 0 0.00% 0
24.05.29 32,700 500 195,672 0 0 0.00% 0
24.05.28 33,600 900 196,400 0 0 0.00% 0
24.05.27 32,150 1,450 264,589 0 0 0.00% 0
24.05.24 33,300 1,150 446,865 0 0 0.00% 0
24.05.23 33,450 150 201,586 0 0 0.00% 0
24.05.22 33,750 300 132,806 0 0 0.00% 0
24.05.21 33,650 100 135,020 0 0 0.00% 0
24.05.20 34,450 800 349,525 0 0 0.00% 0
24.05.17 35,000 550 150,162 0 0 0.00% 0
24.05.16 35,650 650 338,720 0 0 0.00% 0
24.05.14 35,600 50 75,638 0 0 0.00% 0
24.05.13 35,850 250 103,248 0 0 0.00% 0
24.05.10 35,800 50 156,172 0 0 0.00% 0
24.05.09 35,950 150 560,038 0 0 0.00% 0
24.05.08 35,900 50 330,206 0 0 0.00% 0
24.05.07 35,800 100 507,403 0 0 0.00% 0
24.05.03 34,950 850 242,152 0 0 0.00% 0
24.05.02 35,300 350 110,080 0 0 0.00% 0
24.04.30 35,100 200 144,279 0 0 0.00% 0
24.04.29 33,750 1,350 222,551 0 0 0.00% 0
24.04.26 33,450 300 134,173 0 0 0.00% 0
24.04.25 34,100 650 205,187 0 0 0.00% 0
24.04.24 33,850 250 125,005 0 0 0.00% 0
24.04.23 33,850 0 167,422 0 0 0.00% 0
24.04.22 33,200 650 190,780 0 0 0.00% 0
24.04.19 33,750 550 272,941 0 0 0.00% 0
24.04.18 32,700 1,050 282,044 0 0 0.00% 0
24.04.17 33,250 550 195,138 0 0 0.00% 0
24.04.16 34,200 950 233,040 0 0 0.00% 0
24.04.15 34,800 600 214,428 0 0 0.00% 0
24.04.12 35,500 700 267,387 0 0 0.00% 0
24.04.11 36,950 1,450 349,133 0 0 0.00% 0
24.04.09 36,900 50 203,837 0 0 0.00% 0
24.04.08 36,700 200 217,268 0 0 0.00% 0
24.04.05 37,250 550 179,455 0 0 0.00% 0
24.04.04 37,650 400 134,760 0 0 0.00% 0
24.04.03 38,050 400 151,603 0 0 0.00% 0
24.04.02 39,100 1,050 256,227 0 0 0.00% 0
24.04.01 38,500 600 138,970 0 0 0.00% 0
24.03.29 38,900 400 177,283 0 0 0.00% 0
24.03.28 39,500 600 181,646 0 0 0.00% 0
24.03.27 39,200 300 131,371 0 0 0.00% 0
24.03.26 39,250 50 204,540 0 0 0.00% 0
24.03.25 39,400 150 123,016 0 0 0.00% 0
24.03.22 39,500 100 179,129 0 0 0.00% 0
24.03.21 38,500 1,000 285,778 0 0 0.00% 0
24.03.20 38,500 0 260,097 0 0 0.00% 0
24.03.19 39,650 1,150 345,074 0 0 0.00% 0
24.03.18 39,950 300 166,205 0 0 0.00% 0
24.03.15 41,450 1,500 329,256 0 0 0.00% 0
24.03.14 40,700 750 421,484 0 0 0.00% 0
24.03.13 41,100 400 192,740 0 0 0.00% 0
24.03.12 41,000 100 192,842 0 0 0.00% 0
24.03.11 40,850 150 172,653 0 0 0.00% 0
24.03.08 40,300 550 286,964 0 0 0.00% 0
24.03.07 40,150 150 260,538 0 0 0.00% 0
24.03.06 42,550 2,400 712,012 0 0 0.00% 0
24.03.05 44,150 1,600 247,065 0 0 0.00% 0
24.03.04 44,050 100 121,576 0 0 0.00% 0
24.02.29 45,650 1,600 247,067 0 0 0.00% 0
24.02.28 46,400 750 156,030 0 0 0.00% 0
24.02.27 46,600 200 109,508 0 0 0.00% 0
24.02.26 46,800 200 84,821 0 0 0.00% 0
24.02.23 47,000 200 120,080 0 0 0.00% 0
24.02.22 47,150 150 97,611 0 0 0.00% 0
24.02.21 47,550 400 144,836 0 0 0.00% 0
24.02.20 48,800 1,250 201,338 0 0 0.00% 0
24.02.19 49,400 600 159,752 0 0 0.00% 0
24.02.16 48,800 600 205,752 0 0 0.00% 0
24.02.15 48,200 600 387,941 0 0 0.00% 0
24.02.14 48,650 450 232,119 0 0 0.00% 0
24.02.13 47,750 900 169,340 0 0 0.00% 0
24.02.08 47,100 650 238,528 0 0 0.00% 0
24.02.07 46,300 800 447,039 0 0 0.00% 0
24.02.06 46,800 500 138,283 0 0 0.00% 0
24.02.05 48,800 2,000 335,345 0 0 0.00% 0
24.02.02 46,400 2,400 333,025 0 0 0.00% 0
24.02.01 47,350 950 234,558 0 0 0.00% 0
24.01.31 47,650 300 153,193 0 0 0.00% 0
24.01.30 49,550 1,900 362,092 0 0 0.00% 0
24.01.29 51,400 1,850 310,112 0 0 0.00% 0
24.01.26 51,500 100 164,305 0 0 0.00% 0
24.01.25 52,200 700 155,793 0 0 0.00% 0
24.01.24 52,700 500 202,033 0 0 0.00% 0
24.01.23 50,100 2,600 373,456 0 0 0.00% 0
24.01.22 52,000 1,900 321,925 0 0 0.00% 0
24.01.19 53,000 1,000 318,019 0 0 0.00% 0
24.01.18 55,000 2,000 351,876 0 0 0.00% 0
24.01.17 56,900 1,900 505,981 0 0 0.00% 0
24.01.16 58,800 1,900 604,579 0 0 0.00% 0
24.01.15 56,100 2,700 1,026,914 0 0 0.00% 0
24.01.12 58,000 1,900 1,340,870 0 0 0.00% 0
24.01.11 47,700 10,300 4,964,763 0 0 0.00% 0
24.01.10 47,700 0 110,380 0 0 0.00% 0
24.01.09 46,600 1,100 151,397 0 0 0.00% 0
24.01.08 46,100 500 112,551 0 0 0.00% 0
24.01.05 45,950 150 69,383 0 0 0.00% 0
24.01.04 47,600 1,650 225,400 0 0 0.00% 0
24.01.03 49,750 2,150 171,091 0 0 0.00% 0
24.01.02 49,300 450 128,169 0 0 0.00% 0
23.12.28 48,500 800 155,106 0 0 0.00% 0
23.12.27 47,900 600 94,745 0 0 0.00% 0
23.12.26 47,550 350 94,727 0 0 0.00% 0
23.12.22 47,650 100 85,934 0 0 0.00% 0
23.12.21 48,300 650 104,363 0 0 0.00% 0
23.12.20 47,650 650 125,865 0 0 0.00% 0
23.12.19 48,300 650 113,439 0 0 0.00% 0
23.12.18 49,650 1,350 142,005 0 0 0.00% 0
23.12.15 49,350 300 210,361 0 0 0.00% 0
23.12.14 46,600 2,750 404,802 0 0 0.00% 0
23.12.13 48,450 1,850 183,607 0 0 0.00% 0
23.12.12 47,800 650 215,911 0 0 0.00% 0
23.12.11 48,400 600 157,683 0 0 0.00% 0
23.12.08 46,300 2,100 503,326 0 0 0.00% 0
23.12.07 44,950 1,350 171,899 0 0 0.00% 0
23.12.06 44,500 450 82,823 0 0 0.00% 0
23.12.05 45,700 1,200 128,774 0 0 0.00% 0
23.12.04 46,100 400 108,613 0 0 0.00% 0
23.12.01 46,100 0 142,405 0 0 0.00% 0
23.11.30 45,550 550 235,208 0 0 0.00% 0
23.11.29 46,400 850 87,424 0 0 0.00% 0
23.11.28 45,700 700 153,342 0 0 0.00% 0
23.11.27 45,200 500 90,263 0 0 0.00% 0
23.11.24 45,700 500 74,837 0 0 0.00% 0
23.11.23 45,500 200 103,823 0 0 0.00% 0
23.11.22 44,850 650 187,545 0 0 0.00% 0
23.11.21 42,850 2,000 370,324 0 0 0.00% 0
23.11.20 41,800 1,050 108,724 0 0 0.00% 0
23.11.17 42,800 1,000 105,550 0 0 0.00% 0
23.11.16 43,500 750 95,485 0 0 0.00% 0
23.11.15 41,050 2,450 329,657 0 0 0.00% 0
23.11.14 41,150 100 123,849 0 0 0.00% 0
23.11.13 40,650 500 105,546 0 0 0.00% 0
23.11.10 42,550 1,900 169,279 0 0 0.00% 0
23.11.09 41,500 1,050 209,036 0 0 0.00% 0
23.11.08 42,200 700 168,525 0 0 0.00% 0
23.11.07 44,400 2,200 343,910 0 0 0.00% 0
23.11.06 39,750 4,650 878,929 0 0 0.00% 0
23.11.03 36,800 2,950 393,747 0 0 0.00% 0
23.11.02 34,600 2,200 253,193 0 0 0.00% 0
23.11.01 34,200 400 182,381 0 0 0.00% 0
23.10.31 35,200 1,000 212,923 0 0 0.00% 0
23.10.30 34,850 350 207,088 0 0 0.00% 0
23.10.27 35,950 1,100 306,738 0 0 0.00% 0
23.10.26 37,900 1,950 223,164 0 0 0.00% 0
23.10.25 38,200 300 186,914 0 0 0.00% 0
23.10.24 36,900 1,300 192,962 0 0 0.00% 0
23.10.23 36,900 0 257,797 0 0 0.00% 0
23.10.20 38,850 1,950 244,874 0 0 0.00% 0
23.10.19 39,950 1,100 157,529 0 0 0.00% 0
23.10.18 41,050 1,100 113,469 0 0 0.00% 0
23.10.17 40,800 250 131,425 0 0 0.00% 0
23.10.16 40,650 150 165,091 0 0 0.00% 0
23.10.13 41,100 450 121,822 0 0 0.00% 0
23.10.12 40,300 800 203,537 0 0 0.00% 0
23.10.11 39,450 850 265,463 0 0 0.00% 0
23.10.10 39,050 400 243,987 0 0 0.00% 0
23.10.06 38,900 150 179,969 0 0 0.00% 0
23.10.05 39,650 750 199,758 0 0 0.00% 0
23.10.04 40,750 1,100 326,984 0 0 0.00% 0
23.09.27 40,400 350 198,496 0 0 0.00% 0
23.09.26 41,200 800 200,359 0 0 0.00% 0
23.09.25 41,950 750 187,637 0 0 0.00% 0
23.09.22 42,000 50 209,600 0 0 0.00% 0
23.09.21 44,600 2,600 372,898 0 0 0.00% 0
23.09.20 44,850 250 132,988 0 0 0.00% 0
23.09.19 45,650 800 117,383 0 0 0.00% 0
23.09.18 46,550 900 121,574 0 0 0.00% 0
23.09.15 45,500 1,050 329,336 0 0 0.00% 0
23.09.14 44,050 1,450 413,743 0 0 0.00% 0
23.09.13 44,250 200 130,878 0 0 0.00% 0
23.09.12 43,700 550 186,511 0 0 0.00% 0
23.09.11 44,550 850 148,684 0 0 0.00% 0
23.09.08 44,400 150 111,679 0 0 0.00% 0
23.09.07 45,600 1,200 175,089 0 0 0.00% 0
23.09.06 45,500 100 101,566 0 0 0.00% 0
23.09.05 45,550 50 115,803 0 0 0.00% 0
23.09.04 45,350 200 126,742 0 0 0.00% 0
23.09.01 45,250 100 132,224 0 0 0.00% 0
23.08.31 45,700 450 202,098 0 0 0.00% 0
23.08.30 44,200 1,500 267,617 0 0 0.00% 0
23.08.29 43,250 950 158,275 0 0 0.00% 0
23.08.28 42,900 350 108,831 0 0 0.00% 0
23.08.25 43,450 550 162,302 0 0 0.00% 0
23.08.24 43,250 200 106,252 0 0 0.00% 0
23.08.23 43,800 550 121,726 0 0 0.00% 0
23.08.22 43,700 100 148,426 0 0 0.00% 0
23.08.21 44,550 850 200,217 0 0 0.00% 0
23.08.18 43,850 700 222,312 0 0 0.00% 0
23.08.17 45,650 1,800 351,567 0 0 0.00% 0
23.08.16 47,250 1,600 278,703 0 0 0.00% 0
23.08.14 48,650 1,400 205,571 0 0 0.00% 0
23.08.11 49,300 650 200,893 0 0 0.00% 0
23.08.10 48,000 1,300 376,950 0 0 0.00% 0
23.08.09 46,900 1,100 194,080 0 0 0.00% 0
23.08.08 48,400 1,500 282,088 0 0 0.00% 0
23.08.07 48,150 250 259,698 0 0 0.00% 0
23.08.04 48,700 550 310,931 0 0 0.00% 0
23.08.03 49,600 900 453,108 0 0 0.00% 0
23.08.02 54,200 4,600 938,887 0 0 0.00% 0
23.08.01 50,200 4,000 1,030,356 0 0 0.00% 0
23.07.31 48,850 1,350 252,850 0 0 0.00% 0
23.07.28 50,800 1,950 236,073 0 0 0.00% 0
23.07.27 47,100 3,700 367,823 0 0 0.00% 0
23.07.26 47,850 600 238,340 0 0 0.00% 0
23.07.25 49,150 1,300 223,016 0 0 0.00% 0
23.07.24 50,500 1,350 216,477 0 0 0.00% 0
23.07.21 49,850 650 140,714 0 0 0.00% 0
23.07.20 49,950 100 132,322 0 0 0.00% 0
23.07.19 50,900 950 199,061 0 0 0.00% 0
23.07.18 51,900 1,000 224,688 0 0 0.00% 0
23.07.17 51,000 900 343,029 0 0 0.00% 0
23.07.14 50,600 400 294,419 0 0 0.00% 0
23.07.13 49,200 1,400 490,648 0 0 0.00% 0
23.07.12 48,250 950 204,142 0 0 0.00% 0
23.07.11 46,250 2,000 284,366 0 0 0.00% 0
23.07.10 45,800 450 264,370 0 0 0.00% 0
23.07.07 46,400 600 188,228 0 0 0.00% 0
23.07.06 45,300 1,100 438,312 0 0 0.00% 0
23.07.05 46,200 900 231,319 0 0 0.00% 0
23.07.04 48,550 2,350 415,027 0 0 0.00% 0
23.07.03 47,000 1,550 302,795 0 0 0.00% 0
23.06.30 46,650 350 194,540 0 0 0.00% 0
23.06.29 46,650 0 140,004 0 0 0.00% 0
23.06.28 46,900 250 129,083 0 0 0.00% 0
23.06.27 47,650 750 220,691 0 0 0.00% 0
23.06.26 47,100 550 260,630 0 0 0.00% 0
23.06.23 48,350 1,250 365,250 0 0 0.00% 0
23.06.22 48,450 100 217,143 0 0 0.00% 0
23.06.21 50,500 2,050 485,767 0 0 0.00% 0
23.06.20 52,200 1,700 271,508 0 0 0.00% 0
23.06.19 54,000 1,800 363,731 0 0 0.00% 0
23.06.16 53,700 300 257,586 0 0 0.00% 0
23.06.15 55,300 1,600 417,143 0 0 0.00% 0
23.06.14 55,600 300 304,028 0 0 0.00% 0
23.06.13 55,200 400 179,918 0 0 0.00% 0
23.06.12 55,000 200 192,021 0 0 0.00% 0
23.06.09 55,600 600 347,157 0 0 0.00% 0
23.06.08 58,500 2,900 872,980 0 0 0.00% 0
23.06.07 58,800 300 149,621 0 0 0.00% 0
23.06.05 58,000 800 181,654 0 0 0.00% 0
23.06.02 57,500 500 129,974 0 0 0.00% 0
23.06.01 60,100 2,600 267,515 0 0 0.00% 0
23.05.31 58,500 1,600 588,030 0 0 0.00% 0
23.05.30 55,800 2,700 353,449 0 0 0.00% 0
23.05.26 56,300 500 133,980 0 0 0.00% 0
23.05.25 56,600 300 106,779 0 0 0.00% 0
23.05.24 57,900 1,300 140,289 0 0 0.00% 0
23.05.23 57,400 500 136,401 0 0 0.00% 0
23.05.22 57,200 200 184,322 0 0 0.00% 0
23.05.19 56,000 1,200 201,650 0 0 0.00% 0
23.05.18 55,600 400 109,130 0 0 0.00% 0
23.05.17 55,500 100 128,683 0 0 0.00% 0
23.05.16 55,200 300 118,425 0 0 0.00% 0
23.05.15 56,000 800 178,274 0 0 0.00% 0
23.05.12 56,600 600 129,733 0 0 0.00% 0
23.05.11 57,000 400 176,742 0 0 0.00% 0
23.05.10 58,300 1,300 157,771 0 0 0.00% 0
23.05.09 58,700 400 221,509 0 0 0.00% 0
23.05.08 57,200 1,500 478,345 0 0 0.00% 0
23.05.04 56,900 300 284,362 0 0 0.00% 0
23.05.03 55,600 1,300 537,008 0 0 0.00% 0
23.05.02 54,500 1,100 270,038 0 0 0.00% 0
23.04.28 56,200 1,700 482,553 0 0 0.00% 0
23.04.27 54,200 2,000 441,886 0 0 0.00% 0
23.04.26 53,600 600 173,735 0 0 0.00% 0
23.04.25 54,800 1,200 262,204 0 0 0.00% 0
23.04.24 55,600 800 162,838 0 0 0.00% 0
23.04.21 55,900 300 219,622 0 0 0.00% 0
23.04.20 56,500 800 190,510 0 0 0.00% 0
23.04.19 57,200 700 210,099 0 0 0.00% 0
23.04.18 59,100 1,900 411,083 0 0 0.00% 0
23.04.17 60,400 1,300 471,519 0 0 0.00% 0
23.04.14 54,500 5,600 1,242,170 0 0 0.00% 0
23.04.13 53,600 900 386,538 0 0 0.00% 0
23.04.12 54,100 500 332,960 0 0 0.00% 0
23.04.11 54,800 700 362,086 0 0 0.00% 0
23.04.10 55,600 800 350,233 0 0 0.00% 0
23.04.07 54,400 1,200 253,317 0 0 0.00% 0
23.04.06 56,200 1,800 334,842 0 0 0.00% 0
23.04.05 56,300 100 237,500 0 0 0.00% 0
23.04.04 55,700 600 253,293 0 0 0.00% 0
23.04.03 55,600 100 237,153 0 0 0.00% 0
23.03.31 54,100 1,500 323,880 0 0 0.00% 0
23.03.30 53,800 300 301,085 0 0 0.00% 0
23.03.29 55,100 1,300 410,663 0 0 0.00% 0
23.03.28 54,700 400 232,297 0 0 0.00% 0
23.03.27 57,500 2,800 623,074 0 0 0.00% 0
23.03.24 58,000 500 213,808 0 0 0.00% 0
23.03.23 59,600 1,600 545,236 0 0 0.00% 0
23.03.22 59,000 600 246,487 0 0 0.00% 0
23.03.21 59,500 500 207,147 0 0 0.00% 0
23.03.20 60,000 500 236,936 0 0 0.00% 0
23.03.17 59,600 400 308,469 0 0 0.00% 0
23.03.16 60,300 700 289,788 0 0 0.00% 0
23.03.15 61,800 1,500 409,937 0 0 0.00% 0
23.03.14 60,700 1,100 902,760 0 0 0.00% 0
23.03.13 59,200 1,500 454,104 0 0 0.00% 0
23.03.10 60,600 1,400 314,205 0 0 0.00% 0
23.03.09 59,900 700 474,676 0 0 0.00% 0
23.03.08 62,000 2,100 708,898 0 0 0.00% 0
23.03.07 63,000 1,000 389,203 0 0 0.00% 0
23.03.06 61,500 1,500 634,122 0 0 0.00% 0
23.03.03 60,900 600 383,959 0 0 0.00% 0
23.03.02 62,700 1,800 533,866 0 0 0.00% 0
23.02.28 60,900 1,800 3,081,151 0 0 0.00% 0
23.02.27 61,100 200 324,670 0 0 0.00% 0
23.02.24 61,600 500 386,268 0 0 0.00% 0
23.02.23 61,600 0 324,300 0 0 0.00% 0
23.02.22 62,200 600 367,561 0 0 0.00% 0
23.02.21 61,900 300 350,178 0 0 0.00% 0
23.02.20 59,500 2,400 659,204 0 0 0.00% 0
23.02.17 59,700 200 434,027 0 0 0.00% 0
23.02.16 57,900 1,800 665,571 0 0 0.00% 0
23.02.15 60,200 2,300 688,758 0 0 0.00% 0
23.02.14 59,200 1,000 490,362 0 0 0.00% 0
23.02.13 60,800 1,600 782,195 0 0 0.00% 0
23.02.10 62,200 1,400 716,802 0 0 0.00% 0
23.02.09 63,200 1,000 1,056,544 0 0 0.00% 0
23.02.08 63,500 300 1,075,919 0 0 0.00% 0
23.02.06 65,700 3,100 1,027,458 0 0 0.00% 0
23.02.03 63,200 2,500 1,321,184 0 0 0.00% 0
23.02.02 61,400 1,800 980,607 0 0 0.00% 0
23.02.01 61,000 400 632,533 0 0 0.00% 0
23.01.31 64,500 3,500 1,452,532 0 0 0.00% 0
23.01.30 67,300 2,800 839,902 0 0 0.00% 0
23.01.27 66,000 1,400 898,579 0 0 0.00% 0
23.01.25 66,100 600 747,983 0 0 0.00% 0
23.01.20 66,100 2,000 604,568 0 0 0.00% 0
23.01.19 64,100 1,000 509,725 0 0 0.00% 0
23.01.18 65,100 1,300 826,705 0 0 0.00% 0
23.01.17 66,400 4,400 1,200,042 0 0 0.00% 0
23.01.16 70,800 200 1,063,108 0 0 0.00% 0
23.01.13 70,600 2,900 2,303,589 0 0 0.00% 0
23.01.12 67,700 500 948,271 0 0 0.00% 0
23.01.11 67,200 0 1,466,275 0 0 0.00% 0
23.01.10 67,200 300 981,983 0 0 0.00% 0
23.01.09 66,900 4,300 1,567,118 0 0 0.00% 0
23.01.06 62,600 200 564,500 0 0 0.00% 0
23.01.05 62,400 3,900 1,918,965 0 0 0.00% 0
23.01.04 58,500 4,400 843,253 0 0 0.00% 0
23.01.03 54,100 400 541,158 0 0 0.00% 0
23.01.02 53,700 500 326,323 0 0 0.00% 0
22.12.29 54,200 1,100 519,289 0 0 0.00% 0
22.12.28 55,300 1,100 489,143 0 0 0.00% 0
22.12.27 56,400 1,200 589,287 0 0 0.00% 0
22.12.26 55,200 500 647,661 0 0 0.00% 0
22.12.23 55,700 2,400 742,665 0 0 0.00% 0
22.12.22 58,100 600 574,181 0 0 0.00% 0
22.12.21 58,700 900 692,723 0 0 0.00% 0
22.12.20 59,600 2,200 645,951 0 0 0.00% 0
22.12.19 61,800 400 753,706 0 0 0.00% 0
22.12.16 61,400 300 1,130,110 0 0 0.00% 0
22.12.15 61,100 6,300 2,166,689 0 0 0.00% 0
22.12.14 67,400 800 1,076,781 0 0 0.00% 0
22.12.13 68,200 3,200 2,181,941 0 0 0.00% 0
22.12.12 65,000 1,100 1,141,720 0 0 0.00% 0
22.12.09 66,100 2,800 2,332,008 0 0 0.00% 0
22.12.08 63,300 1,700 1,756,303 0 0 0.00% 0
22.12.07 61,600 2,000 1,160,284 0 0 0.00% 0
22.12.06 63,600 200 2,250,394 0 0 0.00% 0
22.12.05 63,800 9,000 6,119,427 0 0 0.00% 0
22.12.02 54,800 0 1,357,894 0 0 0.00% 0
22.12.01 54,800 1,900 2,348,218 0 0 0.00% 0
22.11.30 52,900 1,300 676,578 0 0 0.00% 0
22.11.29 54,200 500 510,632 0 0 0.00% 0
22.11.28 53,700 2,900 730,706 0 0 0.00% 0
22.11.25 56,600 400 831,125 0 0 0.00% 0
22.11.24 57,000 700 784,903 0 0 0.00% 0
22.11.23 56,300 100 1,885,563 0 0 0.00% 0
22.11.22 56,400 4,600 1,454,159 0 0 0.00% 0
22.11.21 61,000 600 753,004 0 0 0.00% 0
22.11.18 61,600 3,100 1,521,198 0 0 0.00% 0
22.11.17 64,700 1,200 1,481,096 0 0 0.00% 0
22.11.16 65,900 1,300 3,746,690 0 0 0.00% 0
22.11.15 64,600 1,900 3,304,461 0 0 0.00% 0
22.11.14 62,700 3,000 9,744,228 0 0 0.00% 0
22.11.11 59,700 13,750 7,144,703 0 0 0.00% 0
22.11.10 45,950 1,350 1,335,752 0 0 0.00% 0
22.11.09 47,300 3,300 2,858,269 0 0 0.00% 0
22.11.08 44,000 3,850 2,159,427 0 0 0.00% 0
22.11.07 40,150 150 764,838 0 0 0.00% 0
22.11.04 40,000 2,250 2,077,827 0 0 0.00% 0
22.11.03 37,750 1,250 1,093,277 0 0 0.00% 0
22.11.02 39,000 3,300 2,211,818 0 0 0.00% 0
22.11.01 35,700 350 567,561 0 0 0.00% 0
22.10.31 35,350 1,400 541,271 0 0 0.00% 0
22.10.28 33,950 650 368,327 0 0 0.00% 0
22.10.27 34,600 750 372,986 0 0 0.00% 0
22.10.26 33,850 1,150 451,603 0 0 0.00% 0
22.10.25 35,000 800 456,163 0 0 0.00% 0
22.10.24 35,800 600 549,528 0 0 0.00% 0
22.10.21 35,200 100 416,178 0 0 0.00% 0
22.10.20 35,100 1,850 679,111 0 0 0.00% 0
22.10.19 36,950 200 850,461 0 0 0.00% 0
22.10.18 36,750 2,150 1,101,745 0 0 0.00% 0
22.10.17 34,600 1,500 1,110,000 0 0 0.00% 0
22.10.14 36,100 1,700 1,049,931 0 0 0.00% 0
22.10.13 34,400 1,800 1,109,941 0 0 0.00% 0
22.10.12 36,200 150 824,354 0 0 0.00% 0
22.10.11 36,350 3,750 1,409,393 0 0 0.00% 0
22.10.07 40,100 6,750 2,460,493 0 0 0.00% 0
22.10.06 46,850 150 449,822 0 0 0.00% 0
22.10.05 47,000 2,350 595,391 0 0 0.00% 0
22.10.04 49,350 250 374,579 0 0 0.00% 0
22.09.30 49,100 150 352,813 0 0 0.00% 0
22.09.29 49,250 1,750 469,912 0 0 0.00% 0
22.09.28 51,000 1,600 381,440 0 0 0.00% 0
22.09.27 52,600 400 429,327 0 0 0.00% 0
22.09.26 53,000 2,300 301,645 0 0 0.00% 0
22.09.23 55,300 2,600 354,966 0 0 0.00% 0
22.09.22 57,900 2,400 386,173 0 0 0.00% 0
22.09.21 60,300 200 181,295 0 0 0.00% 0
22.09.20 60,500 0 220,095 0 0 0.00% 0
22.09.19 60,500 2,600 272,443 0 0 0.00% 0
22.09.16 63,100 2,000 299,851 0 0 0.00% 0
22.09.15 61,100 800 194,186 0 0 0.00% 0
22.09.14 61,900 1,600 424,398 0 0 0.00% 0
22.09.13 63,500 2,000 456,016 0 0 0.00% 0
22.09.08 61,500 3,000 589,593 0 0 0.00% 0
22.09.07 58,500 300 269,648 0 0 0.00% 0
22.09.06 58,800 600 149,346 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 13:41 더보기 >