쏘카

(403550)    I    코스피 서비스업 11.12 15:33
17,500 전일 17,890 고가 17,890 상한가 22,750 거래량
(주)
11,008
390 -2.18% 시가 17,890 저가 17,500 하한가 12,250 거래대금
(백만)
195
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 17,890 390 11,008 -916 367,354 1.12% 32,447,548
24.11.11 17,690 200 2,719 -291 368,270 1.12% 32,446,632
24.11.08 18,050 360 7,249 -1,100 368,561 1.12% 32,446,341
24.11.07 18,420 370 7,953 -1,545 369,661 1.13% 32,445,241
24.11.06 18,300 120 3,925 101 371,206 1.13% 32,443,696
24.11.05 18,250 50 2,531 -1,781 371,105 1.13% 32,443,797
24.11.04 18,210 40 2,996 -615 372,886 1.14% 32,442,016
24.11.01 18,320 110 3,409 -365 373,501 1.14% 32,441,401
24.10.31 18,400 80 1,705 -1,036 373,866 1.14% 32,441,036
24.10.30 18,560 160 3,525 -1,402 374,902 1.14% 32,440,000
24.10.29 18,450 110 8,532 376,304 376,304 1.15% 32,438,598
24.10.28 18,570 120 11,975 0 0 0.00% 0
24.10.25 18,530 40 15,542 0 0 0.00% 0
24.10.24 17,760 770 21,633 0 0 0.00% 0
24.10.23 17,380 380 8,347 0 0 0.00% 0
24.10.22 17,690 310 23,528 0 0 0.00% 0
24.10.21 17,830 140 3,364 0 0 0.00% 0
24.10.18 18,080 250 5,668 0 0 0.00% 0
24.10.17 17,990 90 21,404 0 0 0.00% 0
24.10.16 18,070 80 7,247 0 0 0.00% 0
24.10.15 18,120 50 2,723 0 0 0.00% 0
24.10.14 18,010 110 5,503 0 0 0.00% 0
24.10.11 17,840 170 12,001 0 0 0.00% 0
24.10.10 17,850 10 6,174 0 0 0.00% 0
24.10.08 17,780 70 2,588 0 0 0.00% 0
24.10.07 17,910 130 5,844 0 0 0.00% 0
24.10.04 17,980 70 2,924 0 0 0.00% 0
24.10.02 17,900 80 15,938 0 0 0.00% 0
24.09.30 17,790 110 11,179 0 0 0.00% 0
24.09.27 17,990 200 8,154 0 0 0.00% 0
24.09.26 17,880 110 14,019 0 0 0.00% 0
24.09.25 18,810 930 39,128 0 0 0.00% 0
24.09.24 18,700 110 11,330 0 0 0.00% 0
24.09.23 18,550 150 15,013 0 0 0.00% 0
24.09.20 18,770 220 11,656 0 0 0.00% 0
24.09.19 19,050 280 8,878 0 0 0.00% 0
24.09.13 19,070 20 4,646 0 0 0.00% 0
24.09.12 18,990 80 13,847 0 0 0.00% 0
24.09.11 18,940 50 4,425 0 0 0.00% 0
24.09.10 18,900 40 4,625 0 0 0.00% 0
24.09.09 19,000 100 4,440 0 0 0.00% 0
24.09.06 18,990 10 5,763 0 0 0.00% 0
24.09.05 18,870 120 4,490 0 0 0.00% 0
24.09.04 18,960 90 3,411 0 0 0.00% 0
24.09.03 19,030 70 10,011 0 0 0.00% 0
24.09.02 19,290 260 8,704 0 0 0.00% 0
24.08.30 19,280 10 6,284 0 0 0.00% 0
24.08.29 19,210 70 6,695 0 0 0.00% 0
24.08.28 19,020 190 5,184 0 0 0.00% 0
24.08.27 18,860 160 7,907 0 0 0.00% 0
24.08.26 18,680 180 4,490 0 0 0.00% 0
24.08.23 18,680 0 14,220 0 0 0.00% 0
24.08.22 18,840 160 10,753 0 0 0.00% 0
24.08.21 18,870 30 3,818 0 0 0.00% 0
24.08.20 18,950 80 5,839 0 0 0.00% 0
24.08.19 18,850 100 4,123 0 0 0.00% 0
24.08.16 19,010 160 3,857 0 0 0.00% 0
24.08.14 18,890 120 10,766 0 0 0.00% 0
24.08.13 19,010 120 5,553 0 0 0.00% 0
24.08.12 19,100 90 5,106 0 0 0.00% 0
24.08.09 19,160 60 4,891 0 0 0.00% 0
24.08.08 19,100 60 8,966 0 0 0.00% 0
24.08.07 18,610 490 7,324 0 0 0.00% 0
24.08.06 18,320 290 10,368 0 0 0.00% 0
24.08.05 19,150 830 22,732 0 0 0.00% 0
24.08.02 19,500 350 9,855 0 0 0.00% 0
24.08.01 19,490 10 4,904 0 0 0.00% 0
24.07.31 19,310 180 4,558 0 0 0.00% 0
24.07.30 19,450 140 7,687 0 0 0.00% 0
24.07.29 19,200 250 4,223 0 0 0.00% 0
24.07.26 18,920 280 4,947 0 0 0.00% 0
24.07.25 18,740 180 7,984 0 0 0.00% 0
24.07.24 18,700 40 6,563 0 0 0.00% 0
24.07.23 19,010 310 44,421 0 0 0.00% 0
24.07.22 19,240 230 2,625 0 0 0.00% 0
24.07.19 18,970 270 5,532 0 0 0.00% 0
24.07.18 19,180 210 6,295 0 0 0.00% 0
24.07.17 19,420 240 8,684 0 0 0.00% 0
24.07.16 19,850 430 11,286 0 0 0.00% 0
24.07.15 20,400 550 7,719 0 0 0.00% 0
24.07.12 20,300 100 11,831 0 0 0.00% 0
24.07.11 20,100 200 10,045 0 0 0.00% 0
24.07.10 19,850 250 9,255 0 0 0.00% 0
24.07.09 19,670 180 11,597 0 0 0.00% 0
24.07.08 19,500 170 8,982 0 0 0.00% 0
24.07.05 19,530 30 13,570 0 0 0.00% 0
24.07.04 19,400 130 6,641 0 0 0.00% 0
24.07.03 19,190 210 11,390 0 0 0.00% 0
24.07.02 19,170 20 12,917 0 0 0.00% 0
24.07.01 19,400 230 11,622 0 0 0.00% 0
24.06.28 19,260 140 16,421 0 0 0.00% 0
24.06.27 18,900 360 26,784 0 0 0.00% 0
24.06.26 18,200 700 210,288 0 0 0.00% 0
24.06.25 18,050 150 25,640 0 0 0.00% 0
24.06.24 18,790 740 18,880 0 0 0.00% 0
24.06.21 18,860 70 35,088 0 0 0.00% 0
24.06.20 18,970 110 41,730 0 0 0.00% 0
24.06.19 19,000 30 54,685 0 0 0.00% 0
24.06.18 18,950 50 48,229 0 0 0.00% 0
24.06.17 18,770 180 27,119 0 0 0.00% 0
24.06.14 19,020 250 19,528 0 0 0.00% 0
24.06.13 19,140 120 10,360 0 0 0.00% 0
24.06.12 19,260 120 19,553 0 0 0.00% 0
24.06.11 19,350 90 12,614 0 0 0.00% 0
24.06.10 19,490 140 9,454 0 0 0.00% 0
24.06.07 19,190 300 8,163 0 0 0.00% 0
24.06.05 19,040 150 12,095 0 0 0.00% 0
24.06.04 19,270 230 24,997 0 0 0.00% 0
24.06.03 19,140 130 16,883 0 0 0.00% 0
24.05.31 19,110 30 29,086 0 0 0.00% 0
24.05.30 19,000 110 16,391 0 0 0.00% 0
24.05.29 19,080 80 17,301 0 0 0.00% 0
24.05.28 19,420 340 20,793 0 0 0.00% 0
24.05.27 19,610 190 25,811 0 0 0.00% 0
24.05.24 19,830 220 18,248 0 0 0.00% 0
24.05.23 20,100 270 26,806 0 0 0.00% 0
24.05.22 20,400 300 58,543 0 0 0.00% 0
24.05.21 20,200 200 38,787 0 0 0.00% 0
24.05.20 20,300 100 17,640 0 0 0.00% 0
24.05.17 20,650 350 13,802 0 0 0.00% 0
24.05.16 21,000 350 11,318 0 0 0.00% 0
24.05.14 20,750 250 35,276 0 0 0.00% 0
24.05.13 20,750 0 16,532 0 0 0.00% 0
24.05.10 21,050 300 20,056 0 0 0.00% 0
24.05.09 21,100 50 22,371 0 0 0.00% 0
24.05.08 21,100 0 24,092 0 0 0.00% 0
24.05.07 21,050 50 22,044 0 0 0.00% 0
24.05.03 21,000 50 17,540 0 0 0.00% 0
24.05.02 20,700 300 13,335 0 0 0.00% 0
24.04.30 21,200 500 21,423 0 0 0.00% 0
24.04.29 21,200 0 20,543 0 0 0.00% 0
24.04.26 21,050 150 17,706 0 0 0.00% 0
24.04.25 20,800 250 18,812 0 0 0.00% 0
24.04.24 20,450 350 9,700 0 0 0.00% 0
24.04.23 20,650 200 26,281 0 0 0.00% 0
24.04.22 20,700 50 54,725 0 0 0.00% 0
24.04.19 19,750 950 48,746 0 0 0.00% 0
24.04.18 19,310 440 10,699 0 0 0.00% 0
24.04.17 19,250 60 20,208 0 0 0.00% 0
24.04.16 19,630 380 34,637 0 0 0.00% 0
24.04.15 19,780 150 55,395 0 0 0.00% 0
24.04.12 19,720 60 384,389 0 0 0.00% 0
24.04.11 22,050 2,330 44,680 0 0 0.00% 0
24.04.09 22,100 50 21,302 0 0 0.00% 0
24.04.08 22,000 100 46,946 0 0 0.00% 0
24.04.05 21,900 100 43,555 0 0 0.00% 0
24.04.04 21,750 150 29,001 0 0 0.00% 0
24.04.03 21,700 50 74,085 0 0 0.00% 0
24.04.02 21,500 200 55,993 0 0 0.00% 0
24.04.01 21,300 200 33,474 0 0 0.00% 0
24.03.29 21,250 50 27,042 0 0 0.00% 0
24.03.28 21,200 50 57,919 0 0 0.00% 0
24.03.27 22,250 1,050 52,436 0 0 0.00% 0
24.03.26 22,200 50 53,779 0 0 0.00% 0
24.03.25 21,250 950 81,057 0 0 0.00% 0
24.03.22 21,200 50 48,969 0 0 0.00% 0
24.03.21 21,000 200 21,503 0 0 0.00% 0
24.03.20 20,800 200 38,495 0 0 0.00% 0
24.03.19 20,550 250 33,417 0 0 0.00% 0
24.03.18 20,650 100 26,998 0 0 0.00% 0
24.03.15 20,650 0 31,757 0 0 0.00% 0
24.03.14 20,750 100 24,138 0 0 0.00% 0
24.03.13 20,800 50 86,490 0 0 0.00% 0
24.03.12 21,150 350 89,702 0 0 0.00% 0
24.03.11 20,750 400 85,414 0 0 0.00% 0
24.03.08 19,750 1,000 90,567 0 0 0.00% 0
24.03.07 19,470 280 49,017 0 0 0.00% 0
24.03.06 19,210 260 38,609 0 0 0.00% 0
24.03.05 19,000 210 29,617 0 0 0.00% 0
24.03.04 18,740 260 52,946 0 0 0.00% 0
24.02.29 18,410 330 50,029 0 0 0.00% 0
24.02.28 18,420 10 38,144 0 0 0.00% 0
24.02.27 18,300 120 38,992 0 0 0.00% 0
24.02.26 18,510 210 81,252 0 0 0.00% 0
24.02.23 18,800 290 114,319 0 0 0.00% 0
24.02.22 18,620 180 35,120 0 0 0.00% 0
24.02.21 18,550 70 61,844 0 0 0.00% 0
24.02.20 18,590 40 120,383 0 0 0.00% 0
24.02.19 18,600 10 101,386 0 0 0.00% 0
24.02.16 18,370 230 46,881 0 0 0.00% 0
24.02.15 18,260 110 50,428 0 0 0.00% 0
24.02.14 17,830 430 56,099 0 0 0.00% 0
24.02.13 17,670 160 34,301 0 0 0.00% 0
24.02.08 17,620 50 49,036 0 0 0.00% 0
24.02.07 17,340 280 45,272 0 0 0.00% 0
24.02.06 17,350 10 51,346 0 0 0.00% 0
24.02.05 17,070 280 72,495 0 0 0.00% 0
24.02.02 16,910 160 72,453 0 0 0.00% 0
24.02.01 16,450 460 49,691 0 0 0.00% 0
24.01.31 16,690 240 181,309 0 0 0.00% 0
24.01.30 16,670 20 38,990 0 0 0.00% 0
24.01.29 16,800 130 40,947 0 0 0.00% 0
24.01.26 17,190 390 69,372 0 0 0.00% 0
24.01.25 16,750 440 225,537 0 0 0.00% 0
24.01.24 16,500 250 44,131 0 0 0.00% 0
24.01.23 16,410 90 63,160 0 0 0.00% 0
24.01.22 16,300 110 43,878 0 0 0.00% 0
24.01.19 16,080 220 35,200 0 0 0.00% 0
24.01.18 16,540 460 36,640 0 0 0.00% 0
24.01.17 16,040 500 89,310 0 0 0.00% 0
24.01.16 15,800 240 38,959 0 0 0.00% 0
24.01.15 16,300 500 30,356 0 0 0.00% 0
24.01.12 16,500 200 39,265 0 0 0.00% 0
24.01.11 16,350 150 38,430 0 0 0.00% 0
24.01.10 16,350 0 37,130 0 0 0.00% 0
24.01.09 16,400 50 54,296 0 0 0.00% 0
24.01.08 16,360 40 53,990 0 0 0.00% 0
24.01.05 16,000 360 66,166 0 0 0.00% 0
24.01.04 15,990 10 34,398 0 0 0.00% 0
24.01.03 15,900 90 38,966 0 0 0.00% 0
24.01.02 15,400 500 41,322 0 0 0.00% 0
23.12.28 15,180 220 36,519 0 0 0.00% 0
23.12.27 15,320 140 30,089 0 0 0.00% 0
23.12.26 15,180 140 46,509 0 0 0.00% 0
23.12.22 15,160 20 36,181 0 0 0.00% 0
23.12.21 15,360 200 49,774 0 0 0.00% 0
23.12.20 14,770 590 83,967 0 0 0.00% 0
23.12.19 14,850 80 24,430 0 0 0.00% 0
23.12.18 15,230 380 69,441 0 0 0.00% 0
23.12.15 16,120 890 98,839 0 0 0.00% 0
23.12.14 16,180 60 50,058 0 0 0.00% 0
23.12.13 16,300 120 81,006 0 0 0.00% 0
23.12.12 16,260 40 56,561 0 0 0.00% 0
23.12.11 16,190 70 59,430 0 0 0.00% 0
23.12.08 16,030 160 62,744 0 0 0.00% 0
23.12.07 16,020 10 65,240 0 0 0.00% 0
23.12.06 15,970 50 91,122 0 0 0.00% 0
23.12.05 15,960 10 64,780 0 0 0.00% 0
23.12.04 16,080 120 77,195 0 0 0.00% 0
23.12.01 15,770 310 122,603 0 0 0.00% 0
23.11.30 15,590 180 67,731 0 0 0.00% 0
23.11.29 15,230 360 129,070 0 0 0.00% 0
23.11.28 15,960 730 125,242 0 0 0.00% 0
23.11.27 15,210 750 259,245 0 0 0.00% 0
23.11.24 15,070 140 91,941 0 0 0.00% 0
23.11.23 15,080 10 547,436 0 0 0.00% 0
23.11.22 15,920 840 138,890 0 0 0.00% 0
23.11.21 14,140 1,780 637,807 0 0 0.00% 0
23.11.20 13,540 600 200,216 0 0 0.00% 0
23.11.17 13,560 20 126,654 0 0 0.00% 0
23.11.16 13,370 60 85,788 0 0 0.00% 0
23.11.15 13,000 370 179,212 0 0 0.00% 0
23.11.14 12,710 290 62,435 0 0 0.00% 0
23.11.13 12,980 270 114,319 0 0 0.00% 0
23.11.10 13,230 250 86,007 0 0 0.00% 0
23.11.09 13,330 100 104,977 0 0 0.00% 0
23.11.08 13,720 390 128,172 0 0 0.00% 0
23.11.07 14,550 830 304,251 0 0 0.00% 0
23.11.06 14,220 330 202,040 0 0 0.00% 0
23.11.03 14,170 50 227,269 0 0 0.00% 0
23.11.02 15,380 1,210 383,546 0 0 0.00% 0
23.11.01 14,820 560 312,873 0 0 0.00% 0
23.10.31 15,420 600 352,820 0 0 0.00% 0
23.10.30 16,180 760 489,112 0 0 0.00% 0
23.10.27 16,520 340 1,067,546 0 0 0.00% 0
23.10.26 19,400 2,880 1,425,304 0 0 0.00% 0
23.10.25 15,830 3,570 6,625,521 0 0 0.00% 0
23.10.24 15,560 270 440,486 0 0 0.00% 0
23.10.23 15,220 340 1,340,465 0 0 0.00% 0
23.10.20 17,020 1,800 1,385,668 0 0 0.00% 0
23.10.19 15,180 1,840 6,128,032 0 0 0.00% 0
23.10.18 14,810 370 264,975 0 0 0.00% 0
23.10.17 14,250 560 743,339 0 0 0.00% 0
23.10.16 14,050 200 1,651,419 0 0 0.00% 0
23.10.13 12,310 1,740 3,449,968 0 0 0.00% 0
23.10.12 11,420 890 775,689 0 0 0.00% 0
23.10.11 11,370 50 25,938 0 0 0.00% 0
23.10.10 11,580 210 21,564 0 0 0.00% 0
23.10.06 11,720 140 17,617 0 0 0.00% 0
23.10.05 11,690 30 32,311 0 0 0.00% 0
23.10.04 12,120 430 28,724 0 0 0.00% 0
23.09.27 11,930 190 17,826 0 0 0.00% 0
23.09.26 11,990 60 23,452 0 0 0.00% 0
23.09.25 12,380 390 47,774 0 0 0.00% 0
23.09.22 12,570 190 22,264 0 0 0.00% 0
23.09.21 12,910 340 43,593 0 0 0.00% 0
23.09.20 12,840 70 26,569 0 0 0.00% 0
23.09.19 13,060 220 37,166 0 0 0.00% 0
23.09.18 13,150 90 32,314 0 0 0.00% 0
23.09.15 13,210 60 40,499 0 0 0.00% 0
23.09.14 13,050 160 31,134 0 0 0.00% 0
23.09.13 13,030 20 40,017 0 0 0.00% 0
23.09.12 13,150 120 42,185 0 0 0.00% 0
23.09.11 13,180 30 35,068 0 0 0.00% 0
23.09.08 13,180 0 40,324 0 0 0.00% 0
23.09.07 13,580 400 81,387 0 0 0.00% 0
23.09.06 13,830 250 110,116 0 0 0.00% 0
23.09.05 14,500 670 168,360 0 0 0.00% 0
23.09.04 15,800 1,300 201,932 0 0 0.00% 0
23.09.01 16,110 310 324,658 0 0 0.00% 0
23.08.31 15,200 910 412,470 0 0 0.00% 0
23.08.30 15,090 110 62,701 0 0 0.00% 0
23.08.29 15,000 90 207,686 0 0 0.00% 0
23.08.28 15,220 220 82,306 0 0 0.00% 0
23.08.25 14,400 820 222,614 0 0 0.00% 0
23.08.24 14,150 250 190,045 0 0 0.00% 0
23.08.23 12,820 1,330 249,571 0 0 0.00% 0
23.08.22 13,000 180 18,361 0 0 0.00% 0
23.08.21 12,710 290 32,880 0 0 0.00% 0
23.08.18 12,880 170 24,967 0 0 0.00% 0
23.08.17 13,020 140 27,790 0 0 0.00% 0
23.08.16 13,270 250 26,036 0 0 0.00% 0
23.08.14 13,340 70 33,328 0 0 0.00% 0
23.08.11 13,220 120 38,352 0 0 0.00% 0
23.08.10 12,670 550 107,158 0 0 0.00% 0
23.08.09 13,360 690 109,305 0 0 0.00% 0
23.08.08 13,520 160 33,458 0 0 0.00% 0
23.08.07 13,170 350 47,181 0 0 0.00% 0
23.08.04 13,220 50 20,695 0 0 0.00% 0
23.08.03 13,170 50 41,711 0 0 0.00% 0
23.08.02 13,350 180 24,705 0 0 0.00% 0
23.08.01 13,120 230 24,895 0 0 0.00% 0
23.07.31 13,100 20 19,358 0 0 0.00% 0
23.07.28 12,780 320 41,564 0 0 0.00% 0
23.07.27 12,220 560 55,259 0 0 0.00% 0
23.07.26 12,770 770 105,598 0 0 0.00% 0
23.07.25 13,270 500 84,986 0 0 0.00% 0
23.07.24 13,930 660 55,546 0 0 0.00% 0
23.07.21 14,060 130 31,331 0 0 0.00% 0
23.07.20 14,000 60 32,262 0 0 0.00% 0
23.07.19 14,130 130 37,307 0 0 0.00% 0
23.07.18 14,390 260 26,911 0 0 0.00% 0
23.07.17 14,300 90 57,244 0 0 0.00% 0
23.07.14 14,230 70 22,478 0 0 0.00% 0
23.07.13 14,370 140 30,335 0 0 0.00% 0
23.07.12 14,370 0 20,220 0 0 0.00% 0
23.07.11 14,020 350 18,781 0 0 0.00% 0
23.07.10 14,270 250 51,548 0 0 0.00% 0
23.07.07 14,640 370 58,928 0 0 0.00% 0
23.07.06 15,630 990 124,217 0 0 0.00% 0
23.07.05 15,600 30 32,605 0 0 0.00% 0
23.07.04 15,760 160 39,107 0 0 0.00% 0
23.07.03 15,750 10 22,537 0 0 0.00% 0
23.06.30 15,780 30 13,888 0 0 0.00% 0
23.06.29 15,970 190 51,442 0 0 0.00% 0
23.06.28 16,010 40 14,786 0 0 0.00% 0
23.06.27 15,920 90 11,614 0 0 0.00% 0
23.06.26 15,610 310 38,883 0 0 0.00% 0
23.06.23 16,000 390 43,321 0 0 0.00% 0
23.06.22 16,050 50 23,621 0 0 0.00% 0
23.06.21 16,200 150 23,081 0 0 0.00% 0
23.06.20 16,100 100 31,665 0 0 0.00% 0
23.06.19 16,090 10 23,725 0 0 0.00% 0
23.06.16 16,090 0 37,025 0 0 0.00% 0
23.06.15 16,110 20 43,104 0 0 0.00% 0
23.06.14 16,300 190 61,689 0 0 0.00% 0
23.06.13 16,290 10 22,847 0 0 0.00% 0
23.06.12 16,300 10 27,522 0 0 0.00% 0
23.06.09 16,190 110 22,341 0 0 0.00% 0
23.06.08 16,260 70 20,717 0 0 0.00% 0
23.06.07 16,210 50 33,457 0 0 0.00% 0
23.06.05 16,210 0 35,712 0 0 0.00% 0
23.06.02 16,480 270 64,765 0 0 0.00% 0
23.06.01 16,160 320 116,850 0 0 0.00% 0
23.05.31 16,240 80 28,983 0 0 0.00% 0
23.05.30 16,270 30 42,977 0 0 0.00% 0
23.05.26 16,720 450 75,998 0 0 0.00% 0
23.05.25 17,170 450 48,663 0 0 0.00% 0
23.05.24 17,220 50 35,105 0 0 0.00% 0
23.05.23 17,130 90 39,354 0 0 0.00% 0
23.05.22 16,850 280 39,302 0 0 0.00% 0
23.05.19 16,900 50 56,705 0 0 0.00% 0
23.05.18 16,950 50 28,327 0 0 0.00% 0
23.05.17 17,390 440 112,540 0 0 0.00% 0
23.05.16 17,750 360 30,492 0 0 0.00% 0
23.05.15 17,940 190 28,449 0 0 0.00% 0
23.05.12 17,740 200 44,575 0 0 0.00% 0
23.05.11 17,770 30 18,386 0 0 0.00% 0
23.05.10 17,720 50 11,044 0 0 0.00% 0
23.05.09 17,790 70 23,404 0 0 0.00% 0
23.05.08 17,790 0 18,213 0 0 0.00% 0
23.05.04 17,930 140 18,918 0 0 0.00% 0
23.05.03 17,950 20 14,238 0 0 0.00% 0
23.05.02 18,070 120 19,666 0 0 0.00% 0
23.04.28 18,280 210 35,192 0 0 0.00% 0
23.04.27 18,000 280 48,090 0 0 0.00% 0
23.04.26 18,130 130 48,468 0 0 0.00% 0
23.04.25 18,390 260 43,555 0 0 0.00% 0
23.04.24 18,370 20 38,349 0 0 0.00% 0
23.04.21 18,780 410 48,604 0 0 0.00% 0
23.04.20 18,940 300 42,645 0 0 0.00% 0
23.04.19 18,800 140 63,002 0 0 0.00% 0
23.04.18 18,920 120 36,450 0 0 0.00% 0
23.04.17 18,540 380 53,484 0 0 0.00% 0
23.04.14 18,370 150 31,165 0 0 0.00% 0
23.04.13 18,580 210 48,652 0 0 0.00% 0
23.04.12 18,100 480 64,557 0 0 0.00% 0
23.04.11 17,810 290 38,309 0 0 0.00% 0
23.04.10 18,110 300 62,944 0 0 0.00% 0
23.04.07 18,300 190 43,708 0 0 0.00% 0
23.04.06 18,210 90 111,718 0 0 0.00% 0
23.04.05 18,330 120 26,225 0 0 0.00% 0
23.04.04 18,120 210 68,389 0 0 0.00% 0
23.04.03 18,240 120 40,949 0 0 0.00% 0
23.03.31 18,200 40 49,658 0 0 0.00% 0
23.03.30 18,190 10 34,452 0 0 0.00% 0
23.03.29 17,820 370 39,878 0 0 0.00% 0
23.03.28 17,420 400 58,171 0 0 0.00% 0
23.03.27 18,070 650 59,037 0 0 0.00% 0
23.03.24 18,120 50 34,584 0 0 0.00% 0
23.03.23 18,630 510 74,029 0 0 0.00% 0
23.03.22 18,630 0 32,558 0 0 0.00% 0
23.03.21 18,500 130 33,527 0 0 0.00% 0
23.03.20 18,330 170 36,099 0 0 0.00% 0
23.03.17 18,040 290 56,891 0 0 0.00% 0
23.03.16 18,420 380 67,565 0 0 0.00% 0
23.03.15 18,710 290 89,202 0 0 0.00% 0
23.03.14 19,340 630 69,444 0 0 0.00% 0
23.03.13 19,300 40 54,974 0 0 0.00% 0
23.03.10 19,880 580 82,616 0 0 0.00% 0
23.03.09 20,850 970 88,875 0 0 0.00% 0
23.03.08 20,800 50 81,074 0 0 0.00% 0
23.03.07 21,300 500 75,700 0 0 0.00% 0
23.03.06 21,500 200 91,772 0 0 0.00% 0
23.03.03 21,600 100 48,131 0 0 0.00% 0
23.03.02 21,900 300 69,892 0 0 0.00% 0
23.02.28 22,350 450 116,139 0 0 0.00% 0
23.02.27 21,350 1,000 137,093 0 0 0.00% 0
23.02.24 21,850 500 73,307 0 0 0.00% 0
23.02.23 20,850 1,000 147,864 0 0 0.00% 0
23.02.22 21,400 550 163,276 0 0 0.00% 0
23.02.21 21,300 100 85,080 0 0 0.00% 0
23.02.20 20,800 500 232,517 0 0 0.00% 0
23.02.17 20,850 50 132,104 0 0 0.00% 0
23.02.16 22,000 1,150 367,995 0 0 0.00% 0
23.02.15 21,000 1,000 217,015 0 0 0.00% 0
23.02.14 21,450 450 84,805 0 0 0.00% 0
23.02.13 21,550 100 86,244 0 0 0.00% 0
23.02.10 21,550 0 147,381 0 0 0.00% 0
23.02.09 21,500 50 96,766 0 0 0.00% 0
23.02.08 20,700 800 197,591 0 0 0.00% 0
23.02.06 19,760 390 94,333 0 0 0.00% 0
23.02.03 19,780 20 86,748 0 0 0.00% 0
23.02.02 20,200 420 140,860 0 0 0.00% 0
23.02.01 19,660 540 200,873 0 0 0.00% 0
23.01.31 19,660 0 144,878 0 0 0.00% 0
23.01.30 19,130 530 236,962 0 0 0.00% 0
23.01.27 18,930 190 108,002 0 0 0.00% 0
23.01.25 19,000 150 86,188 0 0 0.00% 0
23.01.20 19,000 100 55,707 0 0 0.00% 0
23.01.19 18,900 150 35,799 0 0 0.00% 0
23.01.18 19,050 50 44,283 0 0 0.00% 0
23.01.17 19,000 350 60,502 0 0 0.00% 0
23.01.16 19,350 100 286,293 0 0 0.00% 0
23.01.13 19,250 0 52,673 0 0 0.00% 0
23.01.12 19,250 300 65,702 0 0 0.00% 0
23.01.11 19,550 50 60,978 0 0 0.00% 0
23.01.10 19,500 150 53,967 0 0 0.00% 0
23.01.09 19,650 50 64,668 0 0 0.00% 0
23.01.06 19,600 750 91,707 0 0 0.00% 0
23.01.05 18,850 200 64,922 0 0 0.00% 0
23.01.04 19,050 0 62,912 0 0 0.00% 0
23.01.03 19,050 1,150 228,767 0 0 0.00% 0
23.01.02 20,200 1,550 161,508 0 0 0.00% 0
22.12.29 21,750 400 164,783 0 0 0.00% 0
22.12.28 22,150 0 106,144 0 0 0.00% 0
22.12.27 22,150 750 233,369 0 0 0.00% 0
22.12.26 21,400 900 186,995 0 0 0.00% 0
22.12.23 22,300 300 251,386 0 0 0.00% 0
22.12.22 22,000 1,200 289,801 0 0 0.00% 0
22.12.21 20,800 50 109,415 0 0 0.00% 0
22.12.20 20,750 50 73,469 0 0 0.00% 0
22.12.19 20,800 50 83,524 0 0 0.00% 0
22.12.16 20,750 300 185,202 0 0 0.00% 0
22.12.15 21,050 1,450 261,833 0 0 0.00% 0
22.12.14 22,500 50 127,672 0 0 0.00% 0
22.12.13 22,450 100 302,975 0 0 0.00% 0
22.12.12 22,550 1,000 436,274 0 0 0.00% 0
22.12.09 21,550 700 519,464 0 0 0.00% 0
22.12.08 22,250 1,850 1,125,498 0 0 0.00% 0
22.12.07 20,400 50 134,439 0 0 0.00% 0
22.12.06 20,450 100 139,912 0 0 0.00% 0
22.12.05 20,550 50 231,799 0 0 0.00% 0
22.12.02 20,500 700 488,704 0 0 0.00% 0
22.12.01 19,800 650 303,399 0 0 0.00% 0
22.11.30 19,150 100 246,421 0 0 0.00% 0
22.11.29 19,050 1,550 509,326 0 0 0.00% 0
22.11.28 17,500 100 167,797 0 0 0.00% 0
22.11.25 17,600 950 292,177 0 0 0.00% 0
22.11.24 16,650 100 320,678 0 0 0.00% 0
22.11.23 16,750 300 104,239 0 0 0.00% 0
22.11.22 17,050 200 130,103 0 0 0.00% 0
22.11.21 17,250 250 141,848 0 0 0.00% 0
22.11.18 17,000 550 170,515 0 0 0.00% 0
22.11.17 17,550 50 129,067 0 0 0.00% 0
22.11.16 17,500 400 169,540 0 0 0.00% 0
22.11.15 17,900 150 1,148,325 0 0 0.00% 0
22.11.14 17,750 750 418,718 0 0 0.00% 0
22.11.11 18,500 1,550 1,110,608 0 0 0.00% 0
22.11.10 16,950 250 203,827 0 0 0.00% 0
22.11.09 17,200 850 273,552 0 0 0.00% 0
22.11.08 16,350 350 105,838 0 0 0.00% 0
22.11.07 16,000 100 114,061 0 0 0.00% 0
22.11.04 16,100 350 115,645 0 0 0.00% 0
22.11.03 16,450 350 72,922 0 0 0.00% 0
22.11.02 16,800 50 106,103 0 0 0.00% 0
22.11.01 16,850 600 129,469 0 0 0.00% 0
22.10.31 16,250 0 81,843 0 0 0.00% 0
22.10.28 16,250 900 174,591 0 0 0.00% 0
22.10.27 17,150 100 117,414 0 0 0.00% 0
22.10.26 17,250 200 152,187 0 0 0.00% 0
22.10.25 17,450 650 172,016 0 0 0.00% 0
22.10.24 18,100 100 196,303 0 0 0.00% 0
22.10.21 18,000 1,150 325,431 0 0 0.00% 0
22.10.20 19,150 350 283,042 0 0 0.00% 0
22.10.19 18,800 850 581,173 0 0 0.00% 0
22.10.18 19,650 800 1,104,396 0 0 0.00% 0
22.10.17 18,850 100 958,920 0 0 0.00% 0
22.10.14 18,750 650 2,115,043 0 0 0.00% 0
22.10.13 18,100 1,250 833,521 0 0 0.00% 0
22.10.12 19,350 1,850 4,834,818 0 0 0.00% 0
22.10.11 17,500 50 938,608 0 0 0.00% 0
22.10.07 17,450 1,800 1,912,518 0 0 0.00% 0
22.10.06 15,650 450 335,783 0 0 0.00% 0
22.10.05 15,200 1,300 765,099 0 0 0.00% 0
22.10.04 16,500 500 265,625 0 0 0.00% 0
22.09.30 16,000 450 429,439 0 0 0.00% 0
22.09.29 15,550 150 623,189 0 0 0.00% 0
22.09.28 15,400 1,100 209,927 0 0 0.00% 0
22.09.27 16,500 400 139,757 0 0 0.00% 0
22.09.26 16,100 900 190,511 0 0 0.00% 0
22.09.23 17,000 800 479,584 0 0 0.00% 0
22.09.22 17,800 350 387,685 0 0 0.00% 0
22.09.21 18,150 400 173,283 0 0 0.00% 0
22.09.20 18,550 250 216,007 0 0 0.00% 0
22.09.19 18,800 1,300 248,884 0 0 0.00% 0
22.09.16 20,100 650 324,180 0 0 0.00% 0
22.09.15 20,750 50 208,606 0 0 0.00% 0
22.09.14 20,800 500 302,739 0 0 0.00% 0
22.09.13 21,300 150 144,175 0 0 0.00% 0
22.09.08 21,450 550 112,788 0 0 0.00% 0
22.09.07 22,000 900 177,796 0 0 0.00% 0
22.09.06 22,900 1,000 347,177 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:22 더보기 >