F&F

(383220)    I    코스피 섬유,의복 11.22 15:33
51,000 전일 50,400 고가 51,600 상한가 65,500 거래량
(주)
43,583
600 1.19% 시가 50,400 저가 50,400 하한가 35,300 거래대금
(백만)
2,222
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 50,400 600 43,583 1,441 4,698,345 12.26% 33,608,730
24.11.21 50,500 100 74,845 -13,424 4,696,904 12.26% 33,610,171
24.11.20 51,200 700 60,323 -4,695 4,710,328 12.30% 33,596,747
24.11.19 51,900 700 70,321 309 4,715,023 12.31% 33,592,052
24.11.18 51,400 500 64,896 -11,053 4,714,714 12.31% 33,592,361
24.11.15 50,800 600 72,175 -2,985 4,725,767 12.34% 33,581,308
24.11.14 51,100 600 64,633 -7,919 4,728,752 12.34% 33,578,323
24.11.13 52,300 1,200 90,638 -3,629 4,736,671 12.37% 33,570,404
24.11.12 52,800 500 105,386 -61,304 4,740,300 12.37% 33,566,775
24.11.11 58,800 6,000 275,797 4,801,604 4,801,604 12.53% 33,505,471
24.11.08 61,000 2,200 88,406 0 0 0.00% 0
24.11.07 61,700 700 100,637 0 0 0.00% 0
24.11.06 63,400 1,700 104,948 0 0 0.00% 0
24.11.05 63,900 500 42,720 0 0 0.00% 0
24.11.04 61,500 2,400 126,459 0 0 0.00% 0
24.11.01 62,500 1,000 52,881 0 0 0.00% 0
24.10.31 58,800 3,700 170,787 0 0 0.00% 0
24.10.30 56,900 1,900 88,881 0 0 0.00% 0
24.10.29 57,800 900 53,039 0 0 0.00% 0
24.10.28 57,200 600 66,907 0 0 0.00% 0
24.10.25 60,500 3,300 177,281 0 0 0.00% 0
24.10.24 60,700 200 65,213 0 0 0.00% 0
24.10.23 61,800 1,100 71,746 0 0 0.00% 0
24.10.22 60,800 1,000 87,893 0 0 0.00% 0
24.10.21 61,500 700 75,445 0 0 0.00% 0
24.10.18 60,500 1,000 111,574 0 0 0.00% 0
24.10.17 61,700 1,200 101,877 0 0 0.00% 0
24.10.16 63,500 1,800 155,831 0 0 0.00% 0
24.10.15 65,800 2,300 155,785 0 0 0.00% 0
24.10.14 63,400 2,400 82,751 0 0 0.00% 0
24.10.11 66,800 3,400 142,011 0 0 0.00% 0
24.10.10 66,800 0 238,511 0 0 0.00% 0
24.10.08 69,400 2,600 207,162 0 0 0.00% 0
24.10.07 69,800 400 124,326 0 0 0.00% 0
24.10.04 69,900 100 105,037 0 0 0.00% 0
24.10.02 68,500 1,400 292,634 0 0 0.00% 0
24.09.30 69,200 700 198,478 0 0 0.00% 0
24.09.27 65,500 3,700 641,685 0 0 0.00% 0
24.09.26 64,300 1,200 74,571 0 0 0.00% 0
24.09.25 61,500 2,800 379,055 0 0 0.00% 0
24.09.24 59,300 2,200 93,180 0 0 0.00% 0
24.09.23 58,000 1,300 49,723 0 0 0.00% 0
24.09.20 58,900 900 98,608 0 0 0.00% 0
24.09.19 58,900 0 47,486 0 0 0.00% 0
24.09.13 57,200 1,700 77,854 0 0 0.00% 0
24.09.12 56,600 600 95,207 0 0 0.00% 0
24.09.11 55,400 1,200 117,474 0 0 0.00% 0
24.09.10 56,800 1,400 55,673 0 0 0.00% 0
24.09.09 56,000 800 39,514 0 0 0.00% 0
24.09.06 58,600 2,600 67,218 0 0 0.00% 0
24.09.05 57,400 1,200 79,933 0 0 0.00% 0
24.09.04 59,600 2,200 65,958 0 0 0.00% 0
24.09.03 58,600 1,000 135,984 0 0 0.00% 0
24.09.02 58,600 0 50,201 0 0 0.00% 0
24.08.30 58,000 600 45,937 0 0 0.00% 0
24.08.29 57,900 100 39,747 0 0 0.00% 0
24.08.28 59,000 1,100 47,573 0 0 0.00% 0
24.08.27 58,100 900 67,818 0 0 0.00% 0
24.08.26 58,000 100 64,272 0 0 0.00% 0
24.08.23 57,200 800 91,008 0 0 0.00% 0
24.08.22 56,200 1,000 84,218 0 0 0.00% 0
24.08.21 54,100 2,100 172,745 0 0 0.00% 0
24.08.20 53,700 400 72,541 0 0 0.00% 0
24.08.19 53,400 300 89,232 0 0 0.00% 0
24.08.16 52,800 600 72,206 0 0 0.00% 0
24.08.14 50,500 2,300 134,182 0 0 0.00% 0
24.08.13 50,500 0 100,562 0 0 0.00% 0
24.08.12 49,350 1,150 98,364 0 0 0.00% 0
24.08.09 49,550 200 157,254 0 0 0.00% 0
24.08.08 50,100 550 122,536 0 0 0.00% 0
24.08.07 49,700 400 131,070 0 0 0.00% 0
24.08.06 48,000 1,700 154,695 0 0 0.00% 0
24.08.05 55,200 7,200 311,815 0 0 0.00% 0
24.08.02 57,700 2,500 148,230 0 0 0.00% 0
24.08.01 57,600 100 63,050 0 0 0.00% 0
24.07.31 57,000 600 96,692 0 0 0.00% 0
24.07.30 59,000 2,000 337,585 0 0 0.00% 0
24.07.29 61,000 2,000 372,569 0 0 0.00% 0
24.07.26 62,700 1,700 93,023 0 0 0.00% 0
24.07.25 63,500 800 156,191 0 0 0.00% 0
24.07.24 62,700 800 129,810 0 0 0.00% 0
24.07.23 64,800 2,100 223,827 0 0 0.00% 0
24.07.22 64,000 800 279,651 0 0 0.00% 0
24.07.19 69,600 5,600 763,348 0 0 0.00% 0
24.07.18 74,000 4,400 745,871 0 0 0.00% 0
24.07.17 58,800 15,200 3,347,197 0 0 0.00% 0
24.07.16 60,400 1,600 86,097 0 0 0.00% 0
24.07.15 60,500 100 49,247 0 0 0.00% 0
24.07.12 59,200 1,300 158,775 0 0 0.00% 0
24.07.11 59,300 100 129,077 0 0 0.00% 0
24.07.10 59,200 100 99,005 0 0 0.00% 0
24.07.09 59,300 100 57,305 0 0 0.00% 0
24.07.08 60,000 700 75,853 0 0 0.00% 0
24.07.05 59,700 300 66,767 0 0 0.00% 0
24.07.04 60,300 600 91,138 0 0 0.00% 0
24.07.03 61,700 1,400 91,409 0 0 0.00% 0
24.07.02 62,600 900 63,102 0 0 0.00% 0
24.07.01 62,400 200 64,798 0 0 0.00% 0
24.06.28 61,300 1,100 61,660 0 0 0.00% 0
24.06.27 61,300 0 76,346 0 0 0.00% 0
24.06.26 62,200 900 154,916 0 0 0.00% 0
24.06.25 62,200 0 83,170 0 0 0.00% 0
24.06.24 63,000 800 65,766 0 0 0.00% 0
24.06.21 64,400 1,400 119,791 0 0 0.00% 0
24.06.20 65,100 700 76,001 0 0 0.00% 0
24.06.19 65,100 0 57,843 0 0 0.00% 0
24.06.18 65,900 800 51,326 0 0 0.00% 0
24.06.17 66,000 100 109,427 0 0 0.00% 0
24.06.14 66,800 800 134,788 0 0 0.00% 0
24.06.13 69,200 2,400 139,187 0 0 0.00% 0
24.06.12 68,300 900 96,122 0 0 0.00% 0
24.06.11 67,400 900 98,455 0 0 0.00% 0
24.06.10 69,200 1,800 63,475 0 0 0.00% 0
24.06.07 67,700 1,500 261,410 0 0 0.00% 0
24.06.05 64,100 3,600 215,622 0 0 0.00% 0
24.06.04 64,800 700 87,396 0 0 0.00% 0
24.06.03 67,000 2,200 188,953 0 0 0.00% 0
24.05.31 64,200 2,800 301,629 0 0 0.00% 0
24.05.30 64,900 700 68,521 0 0 0.00% 0
24.05.29 65,500 600 100,320 0 0 0.00% 0
24.05.28 66,400 900 58,600 0 0 0.00% 0
24.05.27 65,000 1,400 75,722 0 0 0.00% 0
24.05.24 65,800 800 53,372 0 0 0.00% 0
24.05.23 66,400 600 124,428 0 0 0.00% 0
24.05.22 66,700 300 66,868 0 0 0.00% 0
24.05.21 66,800 100 74,115 0 0 0.00% 0
24.05.20 67,900 1,100 88,037 0 0 0.00% 0
24.05.17 67,800 100 57,951 0 0 0.00% 0
24.05.16 68,000 200 70,569 0 0 0.00% 0
24.05.14 67,800 200 85,827 0 0 0.00% 0
24.05.13 70,100 2,300 110,405 0 0 0.00% 0
24.05.10 70,000 100 93,601 0 0 0.00% 0
24.05.09 71,600 1,600 87,015 0 0 0.00% 0
24.05.08 70,900 700 77,696 0 0 0.00% 0
24.05.07 72,800 1,900 93,350 0 0 0.00% 0
24.05.03 70,000 2,800 276,833 0 0 0.00% 0
24.05.02 65,900 4,100 289,383 0 0 0.00% 0
24.04.30 66,000 100 94,575 0 0 0.00% 0
24.04.29 64,000 2,000 77,713 0 0 0.00% 0
24.04.26 64,100 100 49,402 0 0 0.00% 0
24.04.25 64,900 800 62,636 0 0 0.00% 0
24.04.24 65,700 800 109,261 0 0 0.00% 0
24.04.23 66,000 300 70,556 0 0 0.00% 0
24.04.22 63,400 2,600 172,308 0 0 0.00% 0
24.04.19 65,300 1,900 82,186 0 0 0.00% 0
24.04.18 65,500 200 74,511 0 0 0.00% 0
24.04.17 62,200 3,300 330,404 0 0 0.00% 0
24.04.16 62,100 100 106,056 0 0 0.00% 0
24.04.15 62,800 700 152,767 0 0 0.00% 0
24.04.12 66,700 3,900 393,429 0 0 0.00% 0
24.04.11 68,100 1,400 209,028 0 0 0.00% 0
24.04.09 70,100 2,000 154,449 0 0 0.00% 0
24.04.08 71,600 1,500 105,588 0 0 0.00% 0
24.04.05 72,900 1,300 78,388 0 0 0.00% 0
24.04.04 73,800 900 130,902 0 0 0.00% 0
24.04.03 74,600 800 159,715 0 0 0.00% 0
24.04.02 76,500 1,900 162,663 0 0 0.00% 0
24.04.01 70,300 6,200 459,790 0 0 0.00% 0
24.03.29 71,700 1,400 97,208 0 0 0.00% 0
24.03.28 71,800 100 162,283 0 0 0.00% 0
24.03.27 71,800 0 131,257 0 0 0.00% 0
24.03.26 69,500 2,300 157,032 0 0 0.00% 0
24.03.25 71,200 1,700 58,018 0 0 0.00% 0
24.03.22 68,200 3,000 170,673 0 0 0.00% 0
24.03.21 67,900 300 164,867 0 0 0.00% 0
24.03.20 68,000 100 122,703 0 0 0.00% 0
24.03.19 68,400 400 103,694 0 0 0.00% 0
24.03.18 68,500 100 72,744 0 0 0.00% 0
24.03.15 67,800 700 96,832 0 0 0.00% 0
24.03.14 68,200 400 110,279 0 0 0.00% 0
24.03.13 68,900 700 75,994 0 0 0.00% 0
24.03.12 68,900 0 73,260 0 0 0.00% 0
24.03.11 68,200 700 104,423 0 0 0.00% 0
24.03.08 67,800 400 100,798 0 0 0.00% 0
24.03.07 67,700 100 111,108 0 0 0.00% 0
24.03.06 68,100 400 141,422 0 0 0.00% 0
24.03.05 69,800 1,700 183,042 0 0 0.00% 0
24.03.04 72,400 2,600 163,255 0 0 0.00% 0
24.02.29 72,000 400 1,609,749 0 0 0.00% 0
24.02.28 71,200 800 101,939 0 0 0.00% 0
24.02.27 71,900 700 134,233 0 0 0.00% 0
24.02.26 73,200 1,300 127,448 0 0 0.00% 0
24.02.23 72,300 900 148,328 0 0 0.00% 0
24.02.22 72,400 100 136,256 0 0 0.00% 0
24.02.21 69,200 3,200 262,586 0 0 0.00% 0
24.02.20 70,200 1,000 109,871 0 0 0.00% 0
24.02.19 68,600 1,600 102,981 0 0 0.00% 0
24.02.16 67,900 700 79,461 0 0 0.00% 0
24.02.15 69,000 1,100 125,077 0 0 0.00% 0
24.02.14 70,500 1,500 153,451 0 0 0.00% 0
24.02.13 70,000 500 425,921 0 0 0.00% 0
24.02.08 74,600 4,600 302,906 0 0 0.00% 0
24.02.07 72,100 2,500 162,315 0 0 0.00% 0
24.02.06 71,500 600 117,510 0 0 0.00% 0
24.02.05 72,500 1,000 63,541 0 0 0.00% 0
24.02.02 69,400 3,100 192,135 0 0 0.00% 0
24.02.01 70,900 1,500 195,021 0 0 0.00% 0
24.01.31 70,300 600 87,999 0 0 0.00% 0
24.01.30 71,800 1,500 100,597 0 0 0.00% 0
24.01.29 72,700 900 53,640 0 0 0.00% 0
24.01.26 71,600 1,100 74,345 0 0 0.00% 0
24.01.25 71,800 200 62,259 0 0 0.00% 0
24.01.24 71,000 800 70,059 0 0 0.00% 0
24.01.23 70,700 300 83,013 0 0 0.00% 0
24.01.22 71,500 800 79,686 0 0 0.00% 0
24.01.19 70,900 600 120,463 0 0 0.00% 0
24.01.18 71,400 500 138,979 0 0 0.00% 0
24.01.17 74,700 3,300 169,848 0 0 0.00% 0
24.01.16 76,400 1,700 130,010 0 0 0.00% 0
24.01.15 79,000 2,600 160,475 0 0 0.00% 0
24.01.12 80,100 1,100 126,148 0 0 0.00% 0
24.01.11 80,300 200 67,126 0 0 0.00% 0
24.01.10 81,400 1,100 61,074 0 0 0.00% 0
24.01.09 81,300 100 48,238 0 0 0.00% 0
24.01.08 81,200 100 41,135 0 0 0.00% 0
24.01.05 83,200 2,000 94,470 0 0 0.00% 0
24.01.04 84,200 1,000 64,149 0 0 0.00% 0
24.01.03 87,300 3,100 134,339 0 0 0.00% 0
24.01.02 89,200 1,900 78,202 0 0 0.00% 0
23.12.28 88,000 1,200 85,616 0 0 0.00% 0
23.12.27 88,400 400 91,744 0 0 0.00% 0
23.12.26 86,800 1,600 122,602 0 0 0.00% 0
23.12.22 87,800 1,000 85,884 0 0 0.00% 0
23.12.21 89,200 1,400 92,237 0 0 0.00% 0
23.12.20 89,100 100 76,905 0 0 0.00% 0
23.12.19 87,300 1,800 151,781 0 0 0.00% 0
23.12.18 87,700 400 111,821 0 0 0.00% 0
23.12.15 84,800 2,900 203,938 0 0 0.00% 0
23.12.14 83,300 1,500 146,664 0 0 0.00% 0
23.12.13 84,500 1,200 78,479 0 0 0.00% 0
23.12.12 82,500 2,000 131,154 0 0 0.00% 0
23.12.11 79,800 2,700 142,777 0 0 0.00% 0
23.12.08 80,400 600 111,747 0 0 0.00% 0
23.12.07 80,700 300 105,352 0 0 0.00% 0
23.12.06 81,400 700 228,293 0 0 0.00% 0
23.12.05 82,700 1,300 126,566 0 0 0.00% 0
23.12.04 83,100 400 121,331 0 0 0.00% 0
23.12.01 85,900 2,800 148,427 0 0 0.00% 0
23.11.30 84,700 1,200 215,393 0 0 0.00% 0
23.11.29 85,900 1,200 99,450 0 0 0.00% 0
23.11.28 86,500 600 66,613 0 0 0.00% 0
23.11.27 87,800 1,300 85,085 0 0 0.00% 0
23.11.24 88,500 700 69,479 0 0 0.00% 0
23.11.23 89,300 800 65,355 0 0 0.00% 0
23.11.22 90,100 800 65,047 0 0 0.00% 0
23.11.21 87,100 3,000 139,923 0 0 0.00% 0
23.11.20 88,400 1,300 238,320 0 0 0.00% 0
23.11.17 91,600 3,200 111,886 0 0 0.00% 0
23.11.16 91,500 200 70,919 0 0 0.00% 0
23.11.15 90,500 1,000 144,705 0 0 0.00% 0
23.11.14 90,100 400 55,885 0 0 0.00% 0
23.11.13 92,000 1,900 45,985 0 0 0.00% 0
23.11.10 94,100 2,100 93,270 0 0 0.00% 0
23.11.09 94,200 100 45,313 0 0 0.00% 0
23.11.08 95,300 1,100 51,272 0 0 0.00% 0
23.11.07 95,700 400 89,975 0 0 0.00% 0
23.11.06 91,300 4,400 172,810 0 0 0.00% 0
23.11.03 90,900 400 103,251 0 0 0.00% 0
23.11.02 93,000 2,100 137,687 0 0 0.00% 0
23.11.01 93,400 400 67,475 0 0 0.00% 0
23.10.31 93,600 200 92,021 0 0 0.00% 0
23.10.30 87,000 6,600 159,056 0 0 0.00% 0
23.10.27 91,900 4,900 220,491 0 0 0.00% 0
23.10.26 94,500 2,600 69,856 0 0 0.00% 0
23.10.25 93,600 900 90,168 0 0 0.00% 0
23.10.24 92,300 1,300 70,965 0 0 0.00% 0
23.10.23 91,900 400 84,678 0 0 0.00% 0
23.10.20 97,100 5,200 152,058 0 0 0.00% 0
23.10.19 100,400 3,300 116,693 0 0 0.00% 0
23.10.18 100,400 0 75,651 0 0 0.00% 0
23.10.17 102,000 1,600 115,676 0 0 0.00% 0
23.10.16 103,200 1,200 88,523 0 0 0.00% 0
23.10.13 102,300 900 74,412 0 0 0.00% 0
23.10.12 101,800 500 175,190 0 0 0.00% 0
23.10.11 105,500 3,700 224,842 0 0 0.00% 0
23.10.10 107,500 2,000 125,612 0 0 0.00% 0
23.10.06 107,500 0 95,142 0 0 0.00% 0
23.10.05 110,900 3,400 150,090 0 0 0.00% 0
23.10.04 113,000 2,100 138,006 0 0 0.00% 0
23.09.27 111,200 1,800 82,080 0 0 0.00% 0
23.09.26 113,900 2,700 100,385 0 0 0.00% 0
23.09.25 112,000 1,900 124,314 0 0 0.00% 0
23.09.22 112,000 0 83,382 0 0 0.00% 0
23.09.21 116,300 4,300 199,395 0 0 0.00% 0
23.09.20 117,400 1,100 87,716 0 0 0.00% 0
23.09.19 119,000 1,600 92,450 0 0 0.00% 0
23.09.18 117,000 2,000 182,241 0 0 0.00% 0
23.09.15 114,400 2,600 179,972 0 0 0.00% 0
23.09.14 114,900 500 136,430 0 0 0.00% 0
23.09.13 115,600 700 128,836 0 0 0.00% 0
23.09.12 118,000 2,400 197,794 0 0 0.00% 0
23.09.11 112,600 5,400 448,745 0 0 0.00% 0
23.09.08 110,700 1,900 175,182 0 0 0.00% 0
23.09.07 112,400 1,700 263,406 0 0 0.00% 0
23.09.06 106,700 5,700 646,153 0 0 0.00% 0
23.09.05 104,100 2,600 211,992 0 0 0.00% 0
23.09.04 103,200 900 117,068 0 0 0.00% 0
23.09.01 103,000 200 100,555 0 0 0.00% 0
23.08.31 104,100 1,100 146,973 0 0 0.00% 0
23.08.30 103,900 200 104,826 0 0 0.00% 0
23.08.29 103,500 400 118,105 0 0 0.00% 0
23.08.28 101,200 2,300 166,651 0 0 0.00% 0
23.08.25 98,800 2,400 121,478 0 0 0.00% 0
23.08.24 98,800 0 135,022 0 0 0.00% 0
23.08.23 100,700 1,900 177,281 0 0 0.00% 0
23.08.22 101,100 400 135,694 0 0 0.00% 0
23.08.21 103,600 2,500 131,044 0 0 0.00% 0
23.08.18 105,500 1,900 190,434 0 0 0.00% 0
23.08.17 106,900 1,400 152,763 0 0 0.00% 0
23.08.16 112,600 5,700 222,292 0 0 0.00% 0
23.08.14 106,000 6,600 344,056 0 0 0.00% 0
23.08.11 108,900 2,900 223,120 0 0 0.00% 0
23.08.10 105,300 3,600 401,430 0 0 0.00% 0
23.08.09 105,900 600 97,635 0 0 0.00% 0
23.08.08 106,800 900 137,250 0 0 0.00% 0
23.08.07 107,800 1,000 92,140 0 0 0.00% 0
23.08.04 102,500 5,300 219,455 0 0 0.00% 0
23.08.03 102,700 200 78,192 0 0 0.00% 0
23.08.02 104,000 1,300 112,400 0 0 0.00% 0
23.08.01 103,500 500 101,350 0 0 0.00% 0
23.07.31 101,100 2,400 262,880 0 0 0.00% 0
23.07.28 102,500 1,400 157,171 0 0 0.00% 0
23.07.27 97,800 4,700 177,339 0 0 0.00% 0
23.07.26 99,000 1,000 172,918 0 0 0.00% 0
23.07.25 99,700 700 192,576 0 0 0.00% 0
23.07.24 103,300 3,600 255,789 0 0 0.00% 0
23.07.21 105,000 1,700 257,915 0 0 0.00% 0
23.07.20 105,300 300 239,291 0 0 0.00% 0
23.07.19 114,600 9,300 700,559 0 0 0.00% 0
23.07.18 116,000 1,400 78,292 0 0 0.00% 0
23.07.17 117,900 1,900 105,571 0 0 0.00% 0
23.07.14 117,500 400 113,745 0 0 0.00% 0
23.07.13 118,400 900 169,642 0 0 0.00% 0
23.07.12 114,600 3,800 155,846 0 0 0.00% 0
23.07.11 112,800 1,800 126,223 0 0 0.00% 0
23.07.10 112,400 400 84,180 0 0 0.00% 0
23.07.07 115,600 3,200 186,988 0 0 0.00% 0
23.07.06 117,000 1,400 130,892 0 0 0.00% 0
23.07.05 121,200 4,200 289,267 0 0 0.00% 0
23.07.04 120,200 1,000 127,434 0 0 0.00% 0
23.07.03 119,600 600 134,562 0 0 0.00% 0
23.06.30 119,600 0 141,742 0 0 0.00% 0
23.06.29 120,600 1,000 107,949 0 0 0.00% 0
23.06.28 122,100 1,500 107,907 0 0 0.00% 0
23.06.27 123,900 1,800 128,880 0 0 0.00% 0
23.06.26 125,400 1,500 169,312 0 0 0.00% 0
23.06.23 129,200 3,800 147,794 0 0 0.00% 0
23.06.22 130,700 1,500 96,153 0 0 0.00% 0
23.06.21 134,700 4,000 148,927 0 0 0.00% 0
23.06.20 134,600 100 211,866 0 0 0.00% 0
23.06.19 135,200 600 79,771 0 0 0.00% 0
23.06.16 130,600 4,600 141,615 0 0 0.00% 0
23.06.15 130,900 300 88,558 0 0 0.00% 0
23.06.14 130,600 300 89,346 0 0 0.00% 0
23.06.13 130,700 100 74,687 0 0 0.00% 0
23.06.12 131,300 600 80,098 0 0 0.00% 0
23.06.09 130,600 700 120,621 0 0 0.00% 0
23.06.08 132,300 1,700 105,972 0 0 0.00% 0
23.06.07 132,300 0 74,472 0 0 0.00% 0
23.06.05 132,800 500 85,662 0 0 0.00% 0
23.06.02 128,000 4,800 195,596 0 0 0.00% 0
23.06.01 129,400 1,400 106,294 0 0 0.00% 0
23.05.31 131,700 2,300 248,171 0 0 0.00% 0
23.05.30 134,700 3,000 151,153 0 0 0.00% 0
23.05.26 132,300 2,400 129,414 0 0 0.00% 0
23.05.25 134,400 2,100 147,639 0 0 0.00% 0
23.05.24 137,800 3,400 124,086 0 0 0.00% 0
23.05.23 135,200 2,600 95,771 0 0 0.00% 0
23.05.22 137,600 2,400 189,755 0 0 0.00% 0
23.05.19 138,800 1,200 73,138 0 0 0.00% 0
23.05.18 139,900 1,100 65,904 0 0 0.00% 0
23.05.17 137,900 2,000 47,806 0 0 0.00% 0
23.05.16 139,800 1,900 62,151 0 0 0.00% 0
23.05.15 138,600 1,200 52,746 0 0 0.00% 0
23.05.12 139,200 600 69,600 0 0 0.00% 0
23.05.11 140,500 1,300 60,047 0 0 0.00% 0
23.05.10 141,000 500 82,862 0 0 0.00% 0
23.05.09 143,900 2,900 76,539 0 0 0.00% 0
23.05.08 147,800 3,900 93,629 0 0 0.00% 0
23.05.04 146,400 1,400 146,784 0 0 0.00% 0
23.05.03 145,300 1,100 130,157 0 0 0.00% 0
23.05.02 141,000 4,300 204,312 0 0 0.00% 0
23.04.28 136,900 4,100 94,449 0 0 0.00% 0
23.04.27 138,000 1,100 103,926 0 0 0.00% 0
23.04.26 138,000 0 95,347 0 0 0.00% 0
23.04.25 136,900 1,100 112,561 0 0 0.00% 0
23.04.24 134,700 2,200 152,297 0 0 0.00% 0
23.04.21 142,700 8,000 299,203 0 0 0.00% 0
23.04.20 145,500 3,000 64,304 0 0 0.00% 0
23.04.19 149,400 3,900 166,092 0 0 0.00% 0
23.04.18 143,100 6,300 279,837 0 0 0.00% 0
23.04.17 140,300 2,800 99,428 0 0 0.00% 0
23.04.14 139,500 700 107,946 0 0 0.00% 0
23.04.13 140,000 500 105,360 0 0 0.00% 0
23.04.12 141,100 1,100 76,321 0 0 0.00% 0
23.04.11 136,700 4,400 136,488 0 0 0.00% 0
23.04.10 137,100 400 98,060 0 0 0.00% 0
23.04.07 136,600 500 94,040 0 0 0.00% 0
23.04.06 140,400 3,800 141,434 0 0 0.00% 0
23.04.05 143,400 3,000 116,608 0 0 0.00% 0
23.04.04 140,600 2,800 146,431 0 0 0.00% 0
23.04.03 139,500 1,100 108,614 0 0 0.00% 0
23.03.31 138,000 1,500 89,701 0 0 0.00% 0
23.03.30 138,000 0 176,172 0 0 0.00% 0
23.03.29 139,500 1,500 75,456 0 0 0.00% 0
23.03.28 136,000 3,500 110,375 0 0 0.00% 0
23.03.27 134,400 1,600 107,624 0 0 0.00% 0
23.03.24 131,100 3,300 105,413 0 0 0.00% 0
23.03.23 132,700 1,600 77,887 0 0 0.00% 0
23.03.22 133,200 500 62,666 0 0 0.00% 0
23.03.21 131,300 1,900 55,073 0 0 0.00% 0
23.03.20 130,000 1,300 117,089 0 0 0.00% 0
23.03.17 129,900 100 137,580 0 0 0.00% 0
23.03.16 132,300 2,400 172,583 0 0 0.00% 0
23.03.15 134,500 2,200 243,565 0 0 0.00% 0
23.03.14 140,000 5,500 138,496 0 0 0.00% 0
23.03.13 141,100 1,100 105,941 0 0 0.00% 0
23.03.10 142,800 1,700 69,282 0 0 0.00% 0
23.03.09 142,000 800 137,010 0 0 0.00% 0
23.03.08 140,000 2,000 114,255 0 0 0.00% 0
23.03.07 144,000 4,000 142,791 0 0 0.00% 0
23.03.06 142,600 1,400 128,263 0 0 0.00% 0
23.03.03 143,500 900 68,880 0 0 0.00% 0
23.03.02 138,900 4,600 170,963 0 0 0.00% 0
23.02.28 140,700 1,800 119,673 0 0 0.00% 0
23.02.27 142,900 2,200 167,427 0 0 0.00% 0
23.02.24 141,400 1,500 93,395 0 0 0.00% 0
23.02.23 142,400 1,000 105,752 0 0 0.00% 0
23.02.22 144,800 2,400 125,231 0 0 0.00% 0
23.02.21 147,700 2,900 124,446 0 0 0.00% 0
23.02.20 146,600 1,100 65,663 0 0 0.00% 0
23.02.17 149,700 3,100 149,681 0 0 0.00% 0
23.02.16 147,700 2,000 97,657 0 0 0.00% 0
23.02.15 151,900 4,200 104,506 0 0 0.00% 0
23.02.14 151,100 800 62,588 0 0 0.00% 0
23.02.13 153,000 1,900 75,131 0 0 0.00% 0
23.02.10 148,600 4,400 149,596 0 0 0.00% 0
23.02.09 149,900 1,300 159,684 0 0 0.00% 0
23.02.08 150,200 300 107,529 0 0 0.00% 0
23.02.06 152,500 2,200 130,547 0 0 0.00% 0
23.02.03 152,600 100 157,618 0 0 0.00% 0
23.02.02 151,000 1,600 280,151 0 0 0.00% 0
23.02.01 151,700 700 214,988 0 0 0.00% 0
23.01.31 148,300 3,400 280,428 0 0 0.00% 0
23.01.30 147,000 1,300 158,191 0 0 0.00% 0
23.01.27 145,900 1,100 207,997 0 0 0.00% 0
23.01.25 142,000 6,100 290,998 0 0 0.00% 0
23.01.20 142,000 500 202,082 0 0 0.00% 0
23.01.19 141,500 500 187,765 0 0 0.00% 0
23.01.18 141,000 10,000 462,236 0 0 0.00% 0
23.01.17 131,000 0 91,272 0 0 0.00% 0
23.01.16 131,000 2,000 219,017 0 0 0.00% 0
23.01.13 133,000 1,500 202,163 0 0 0.00% 0
23.01.12 134,500 3,000 281,157 0 0 0.00% 0
23.01.11 131,500 2,500 172,645 0 0 0.00% 0
23.01.10 134,000 2,500 164,060 0 0 0.00% 0
23.01.09 131,500 5,500 239,518 0 0 0.00% 0
23.01.06 126,000 9,500 897,629 0 0 0.00% 0
23.01.05 135,500 500 160,200 0 0 0.00% 0
23.01.04 136,000 3,000 149,283 0 0 0.00% 0
23.01.03 139,000 1,000 141,026 0 0 0.00% 0
23.01.02 140,000 4,500 222,736 0 0 0.00% 0
22.12.29 144,500 3,000 154,348 0 0 0.00% 0
22.12.28 147,500 500 339,139 0 0 0.00% 0
22.12.27 147,000 4,000 332,963 0 0 0.00% 0
22.12.26 143,000 3,500 253,397 0 0 0.00% 0
22.12.23 139,500 2,500 196,562 0 0 0.00% 0
22.12.22 142,000 2,500 178,683 0 0 0.00% 0
22.12.21 139,500 2,500 141,335 0 0 0.00% 0
22.12.20 137,000 0 100,796 0 0 0.00% 0
22.12.19 137,000 3,500 167,303 0 0 0.00% 0
22.12.16 140,500 1,500 252,964 0 0 0.00% 0
22.12.15 139,000 4,500 198,878 0 0 0.00% 0
22.12.14 143,500 500 190,641 0 0 0.00% 0
22.12.13 144,000 500 143,137 0 0 0.00% 0
22.12.12 144,500 6,000 181,798 0 0 0.00% 0
22.12.09 150,500 4,000 161,302 0 0 0.00% 0
22.12.08 154,500 2,500 188,337 0 0 0.00% 0
22.12.07 157,000 2,000 164,246 0 0 0.00% 0
22.12.06 155,000 6,000 245,696 0 0 0.00% 0
22.12.05 161,000 10,500 329,794 0 0 0.00% 0
22.12.02 150,500 3,500 139,233 0 0 0.00% 0
22.12.01 154,000 2,500 121,198 0 0 0.00% 0
22.11.30 151,500 2,000 144,883 0 0 0.00% 0
22.11.29 149,500 6,500 167,834 0 0 0.00% 0
22.11.28 143,000 3,000 148,054 0 0 0.00% 0
22.11.25 146,000 2,000 138,037 0 0 0.00% 0
22.11.24 148,000 0 160,314 0 0 0.00% 0
22.11.23 148,000 500 135,144 0 0 0.00% 0
22.11.22 148,500 2,500 115,953 0 0 0.00% 0
22.11.21 151,000 8,000 143,861 0 0 0.00% 0
22.11.18 159,000 3,000 107,331 0 0 0.00% 0
22.11.17 156,000 500 94,268 0 0 0.00% 0
22.11.16 156,500 2,000 141,583 0 0 0.00% 0
22.11.15 158,500 1,500 191,386 0 0 0.00% 0
22.11.14 157,000 500 148,853 0 0 0.00% 0
22.11.11 157,500 5,500 217,139 0 0 0.00% 0
22.11.10 152,000 1,500 192,117 0 0 0.00% 0
22.11.09 150,500 0 113,866 0 0 0.00% 0
22.11.08 150,500 2,500 140,834 0 0 0.00% 0
22.11.07 148,000 5,500 154,380 0 0 0.00% 0
22.11.04 153,500 10,500 304,776 0 0 0.00% 0
22.11.03 143,000 3,500 110,525 0 0 0.00% 0
22.11.02 146,500 2,000 242,900 0 0 0.00% 0
22.11.01 148,500 3,000 198,829 0 0 0.00% 0
22.10.31 145,500 2,000 152,697 0 0 0.00% 0
22.10.28 143,500 6,500 135,145 0 0 0.00% 0
22.10.27 137,000 3,500 73,974 0 0 0.00% 0
22.10.26 133,500 4,500 199,653 0 0 0.00% 0
22.10.25 138,000 500 63,936 0 0 0.00% 0
22.10.24 137,500 1,500 114,703 0 0 0.00% 0
22.10.21 136,000 4,000 81,127 0 0 0.00% 0
22.10.20 140,000 2,000 207,561 0 0 0.00% 0
22.10.19 138,000 1,000 96,273 0 0 0.00% 0
22.10.18 139,000 0 94,037 0 0 0.00% 0
22.10.17 139,000 0 121,970 0 0 0.00% 0
22.10.14 139,000 4,000 96,539 0 0 0.00% 0
22.10.13 135,000 4,000 76,322 0 0 0.00% 0
22.10.12 139,000 3,000 75,123 0 0 0.00% 0
22.10.11 136,000 9,500 160,987 0 0 0.00% 0
22.10.07 145,500 1,500 92,886 0 0 0.00% 0
22.10.06 147,000 1,500 94,065 0 0 0.00% 0
22.10.05 145,500 3,000 150,705 0 0 0.00% 0
22.10.04 142,500 5,000 104,374 0 0 0.00% 0
22.09.30 137,500 5,500 204,533 0 0 0.00% 0
22.09.29 143,000 0 102,860 0 0 0.00% 0
22.09.28 143,000 3,000 121,016 0 0 0.00% 0
22.09.27 146,000 1,000 94,469 0 0 0.00% 0
22.09.26 145,000 5,000 90,849 0 0 0.00% 0
22.09.23 150,000 4,500 102,108 0 0 0.00% 0
22.09.22 154,500 500 102,093 0 0 0.00% 0
22.09.21 154,000 2,000 76,930 0 0 0.00% 0
22.09.20 156,000 5,000 86,691 0 0 0.00% 0
22.09.19 151,000 3,000 101,427 0 0 0.00% 0
22.09.16 154,000 3,500 147,965 0 0 0.00% 0
22.09.15 150,500 3,000 114,357 0 0 0.00% 0
22.09.14 147,500 3,500 65,475 0 0 0.00% 0
22.09.13 151,000 4,500 124,859 0 0 0.00% 0
22.09.08 146,500 3,000 85,797 0 0 0.00% 0
22.09.07 143,500 2,000 81,311 0 0 0.00% 0
22.09.06 145,500 9,500 178,952 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.24 18:25 더보기 >