KG케미칼

(001390)    I    코스피 화학 12.06 15:33
3,620 전일 3,705 고가 3,740 상한가 4,815 거래량
(주)
187,545
85 -2.29% 시가 3,665 저가 3,550 하한가 2,595 거래대금
(백만)
681
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 3,705 85 187,545 -7,517 3,657,314 5.34% 64,811,726
24.12.05 3,790 85 116,774 -12,477 3,664,831 5.35% 64,804,209
24.12.04 3,905 115 138,026 -8,502 3,677,308 5.37% 64,791,732
24.12.03 3,860 45 85,714 28,927 3,685,810 5.38% 64,783,230
24.12.02 3,945 85 162,325 -14,515 3,656,883 5.34% 64,812,157
24.11.29 4,025 80 110,120 23,077 3,671,398 5.36% 64,797,642
24.11.28 4,110 85 99,650 -7,233 3,648,321 5.33% 64,820,719
24.11.27 4,205 95 104,172 -4,459 3,655,554 5.34% 64,813,486
24.11.26 4,200 5 166,172 27,985 3,660,013 5.35% 64,809,027
24.11.25 4,165 35 168,620 3,632,028 3,632,028 5.30% 64,837,012
24.11.22 3,990 175 434,932 0 0 0.00% 0
24.11.21 3,800 190 249,521 0 0 0.00% 0
24.11.20 3,780 20 149,319 0 0 0.00% 0
24.11.19 3,660 120 257,317 0 0 0.00% 0
24.11.18 3,550 110 266,130 0 0 0.00% 0
24.11.15 3,460 90 168,134 0 0 0.00% 0
24.11.14 3,530 45 173,276 0 0 0.00% 0
24.11.13 3,640 110 256,641 0 0 0.00% 0
24.11.12 3,765 125 284,567 0 0 0.00% 0
24.11.11 3,950 185 268,977 0 0 0.00% 0
24.11.08 3,995 45 89,229 0 0 0.00% 0
24.11.07 3,955 40 63,255 0 0 0.00% 0
24.11.06 4,020 65 85,767 0 0 0.00% 0
24.11.05 3,950 70 72,413 0 0 0.00% 0
24.11.04 3,900 50 76,762 0 0 0.00% 0
24.11.01 3,975 75 100,670 0 0 0.00% 0
24.10.31 3,925 50 82,369 0 0 0.00% 0
24.10.30 3,965 40 68,683 0 0 0.00% 0
24.10.29 4,000 35 242,497 0 0 0.00% 0
24.10.28 3,880 120 157,424 0 0 0.00% 0
24.10.25 3,960 80 258,606 0 0 0.00% 0
24.10.24 4,030 70 143,926 0 0 0.00% 0
24.10.23 3,985 45 126,898 0 0 0.00% 0
24.10.22 4,110 125 211,115 0 0 0.00% 0
24.10.21 4,110 0 94,005 0 0 0.00% 0
24.10.18 4,115 5 105,182 0 0 0.00% 0
24.10.17 4,075 40 133,671 0 0 0.00% 0
24.10.16 4,170 95 168,791 0 0 0.00% 0
24.10.15 4,175 5 152,730 0 0 0.00% 0
24.10.14 4,200 25 174,716 0 0 0.00% 0
24.10.11 4,235 35 110,748 0 0 0.00% 0
24.10.10 4,290 55 113,468 0 0 0.00% 0
24.10.08 4,345 55 86,065 0 0 0.00% 0
24.10.07 4,185 160 97,229 0 0 0.00% 0
24.10.04 4,235 50 158,544 0 0 0.00% 0
24.10.02 4,295 60 120,803 0 0 0.00% 0
24.09.30 4,440 145 157,774 0 0 0.00% 0
24.09.27 4,450 10 128,411 0 0 0.00% 0
24.09.26 4,360 90 192,427 0 0 0.00% 0
24.09.25 4,440 80 140,588 0 0 0.00% 0
24.09.24 4,305 135 176,981 0 0 0.00% 0
24.09.23 4,360 55 113,609 0 0 0.00% 0
24.09.20 4,190 170 162,130 0 0 0.00% 0
24.09.19 4,225 35 119,513 0 0 0.00% 0
24.09.13 4,260 35 72,046 0 0 0.00% 0
24.09.12 4,025 235 149,045 0 0 0.00% 0
24.09.11 4,020 5 121,061 0 0 0.00% 0
24.09.10 4,070 50 95,881 0 0 0.00% 0
24.09.09 4,050 20 94,701 0 0 0.00% 0
24.09.06 4,205 155 187,276 0 0 0.00% 0
24.09.05 4,185 20 168,775 0 0 0.00% 0
24.09.04 4,395 210 248,817 0 0 0.00% 0
24.09.03 4,350 45 97,907 0 0 0.00% 0
24.09.02 4,235 115 189,593 0 0 0.00% 0
24.08.30 4,215 20 90,348 0 0 0.00% 0
24.08.29 4,250 35 87,079 0 0 0.00% 0
24.08.28 4,290 40 95,333 0 0 0.00% 0
24.08.27 4,300 10 63,326 0 0 0.00% 0
24.08.26 4,360 60 85,033 0 0 0.00% 0
24.08.23 4,420 60 88,243 0 0 0.00% 0
24.08.22 4,425 5 88,137 0 0 0.00% 0
24.08.21 4,450 25 86,906 0 0 0.00% 0
24.08.20 4,315 135 143,442 0 0 0.00% 0
24.08.19 4,400 85 123,679 0 0 0.00% 0
24.08.16 4,445 45 122,893 0 0 0.00% 0
24.08.14 4,395 50 120,901 0 0 0.00% 0
24.08.13 4,390 5 117,983 0 0 0.00% 0
24.08.12 4,280 110 168,863 0 0 0.00% 0
24.08.09 4,230 50 132,976 0 0 0.00% 0
24.08.08 4,240 10 178,068 0 0 0.00% 0
24.08.07 4,155 85 261,867 0 0 0.00% 0
24.08.06 3,995 160 464,001 0 0 0.00% 0
24.08.05 4,530 535 838,272 0 0 0.00% 0
24.08.02 4,760 230 221,606 0 0 0.00% 0
24.08.01 4,550 210 177,073 0 0 0.00% 0
24.07.31 4,590 40 240,828 0 0 0.00% 0
24.07.30 4,695 105 168,092 0 0 0.00% 0
24.07.29 4,635 60 140,008 0 0 0.00% 0
24.07.26 4,620 15 241,426 0 0 0.00% 0
24.07.25 4,665 45 220,042 0 0 0.00% 0
24.07.24 4,780 115 235,898 0 0 0.00% 0
24.07.23 4,830 50 177,303 0 0 0.00% 0
24.07.22 4,940 110 183,874 0 0 0.00% 0
24.07.19 4,995 55 145,472 0 0 0.00% 0
24.07.18 4,980 15 198,169 0 0 0.00% 0
24.07.17 4,920 60 264,736 0 0 0.00% 0
24.07.16 4,915 5 167,911 0 0 0.00% 0
24.07.15 4,895 20 138,474 0 0 0.00% 0
24.07.12 4,900 5 109,763 0 0 0.00% 0
24.07.11 4,920 20 120,985 0 0 0.00% 0
24.07.10 4,965 45 116,104 0 0 0.00% 0
24.07.09 5,020 55 130,741 0 0 0.00% 0
24.07.08 4,925 95 129,536 0 0 0.00% 0
24.07.05 4,900 25 239,989 0 0 0.00% 0
24.07.04 4,870 30 149,165 0 0 0.00% 0
24.07.03 4,895 25 124,764 0 0 0.00% 0
24.07.02 4,950 55 244,611 0 0 0.00% 0
24.07.01 4,890 60 181,779 0 0 0.00% 0
24.06.28 4,830 60 181,497 0 0 0.00% 0
24.06.27 4,915 85 239,055 0 0 0.00% 0
24.06.26 4,935 20 135,034 0 0 0.00% 0
24.06.25 5,000 65 376,182 0 0 0.00% 0
24.06.24 5,150 150 432,339 0 0 0.00% 0
24.06.21 5,100 50 263,121 0 0 0.00% 0
24.06.20 5,120 20 246,785 0 0 0.00% 0
24.06.19 5,280 160 600,972 0 0 0.00% 0
24.06.18 5,060 220 2,470,172 0 0 0.00% 0
24.06.17 5,150 90 287,333 0 0 0.00% 0
24.06.14 5,160 10 366,971 0 0 0.00% 0
24.06.13 5,150 10 165,225 0 0 0.00% 0
24.06.12 5,230 80 277,473 0 0 0.00% 0
24.06.11 5,200 30 284,425 0 0 0.00% 0
24.06.10 5,170 30 199,851 0 0 0.00% 0
24.06.07 5,190 20 208,692 0 0 0.00% 0
24.06.05 5,140 50 241,864 0 0 0.00% 0
24.06.04 5,200 60 258,243 0 0 0.00% 0
24.06.03 5,020 180 392,387 0 0 0.00% 0
24.05.31 5,130 110 1,038,039 0 0 0.00% 0
24.05.30 5,270 140 621,049 0 0 0.00% 0
24.05.29 5,040 230 4,282,675 0 0 0.00% 0
24.05.28 5,130 90 261,436 0 0 0.00% 0
24.05.27 5,150 20 381,397 0 0 0.00% 0
24.05.24 5,210 60 234,965 0 0 0.00% 0
24.05.23 5,290 80 290,219 0 0 0.00% 0
24.05.22 5,320 30 199,435 0 0 0.00% 0
24.05.21 5,410 90 230,686 0 0 0.00% 0
24.05.20 5,480 70 265,028 0 0 0.00% 0
24.05.17 5,610 130 197,306 0 0 0.00% 0
24.05.16 5,620 10 127,915 0 0 0.00% 0
24.05.14 5,590 30 132,943 0 0 0.00% 0
24.05.13 5,560 30 143,157 0 0 0.00% 0
24.05.10 5,610 50 152,980 0 0 0.00% 0
24.05.09 5,700 90 167,287 0 0 0.00% 0
24.05.08 5,650 50 142,770 0 0 0.00% 0
24.05.07 5,650 0 135,329 0 0 0.00% 0
24.05.03 5,660 10 154,964 0 0 0.00% 0
24.05.02 5,730 70 139,489 0 0 0.00% 0
24.04.30 5,720 10 231,854 0 0 0.00% 0
24.04.29 5,460 260 338,559 0 0 0.00% 0
24.04.26 5,430 30 118,539 0 0 0.00% 0
24.04.25 5,490 60 170,927 0 0 0.00% 0
24.04.24 5,490 0 144,693 0 0 0.00% 0
24.04.23 5,530 40 167,842 0 0 0.00% 0
24.04.22 5,500 30 176,368 0 0 0.00% 0
24.04.19 5,420 80 219,249 0 0 0.00% 0
24.04.18 5,270 150 157,401 0 0 0.00% 0
24.04.17 5,270 0 152,287 0 0 0.00% 0
24.04.16 5,350 80 226,252 0 0 0.00% 0
24.04.15 5,380 30 216,122 0 0 0.00% 0
24.04.12 5,470 90 181,130 0 0 0.00% 0
24.04.11 5,470 0 147,069 0 0 0.00% 0
24.04.09 5,520 50 180,734 0 0 0.00% 0
24.04.08 5,620 100 261,070 0 0 0.00% 0
24.04.05 5,570 50 178,738 0 0 0.00% 0
24.04.04 5,690 120 431,455 0 0 0.00% 0
24.04.03 5,770 80 284,914 0 0 0.00% 0
24.04.02 5,870 100 389,157 0 0 0.00% 0
24.04.01 5,900 30 226,693 0 0 0.00% 0
24.03.29 5,960 60 182,024 0 0 0.00% 0
24.03.28 6,100 140 393,642 0 0 0.00% 0
24.03.27 6,060 40 236,308 0 0 0.00% 0
24.03.26 5,930 130 946,334 0 0 0.00% 0
24.03.25 5,890 40 306,540 0 0 0.00% 0
24.03.22 5,880 10 215,244 0 0 0.00% 0
24.03.21 5,860 20 302,919 0 0 0.00% 0
24.03.20 5,830 30 376,149 0 0 0.00% 0
24.03.19 6,150 320 2,150,734 0 0 0.00% 0
24.03.18 6,070 80 303,334 0 0 0.00% 0
24.03.15 6,050 20 318,997 0 0 0.00% 0
24.03.14 6,030 20 361,167 0 0 0.00% 0
24.03.13 6,100 70 405,364 0 0 0.00% 0
24.03.12 6,050 50 267,608 0 0 0.00% 0
24.03.11 6,100 50 329,621 0 0 0.00% 0
24.03.08 6,350 250 520,283 0 0 0.00% 0
24.03.07 6,140 210 583,774 0 0 0.00% 0
24.03.06 6,100 40 270,239 0 0 0.00% 0
24.03.05 6,200 100 308,309 0 0 0.00% 0
24.03.04 6,360 160 390,258 0 0 0.00% 0
24.02.29 6,290 70 337,390 0 0 0.00% 0
24.02.28 6,270 20 207,066 0 0 0.00% 0
24.02.27 6,410 140 279,596 0 0 0.00% 0
24.02.26 6,500 90 250,351 0 0 0.00% 0
24.02.23 6,540 40 335,569 0 0 0.00% 0
24.02.22 6,620 80 395,853 0 0 0.00% 0
24.02.21 6,630 10 469,467 0 0 0.00% 0
24.02.20 6,730 100 278,600 0 0 0.00% 0
24.02.19 6,760 30 308,477 0 0 0.00% 0
24.02.16 6,690 70 333,762 0 0 0.00% 0
24.02.15 6,710 20 252,442 0 0 0.00% 0
24.02.14 6,750 40 233,648 0 0 0.00% 0
24.02.13 6,550 200 423,720 0 0 0.00% 0
24.02.08 6,530 20 273,018 0 0 0.00% 0
24.02.07 6,520 10 245,271 0 0 0.00% 0
24.02.06 6,690 170 322,167 0 0 0.00% 0
24.02.05 6,680 10 469,463 0 0 0.00% 0
24.02.02 6,510 170 783,057 0 0 0.00% 0
24.02.01 6,420 90 939,022 0 0 0.00% 0
24.01.31 6,200 220 457,526 0 0 0.00% 0
24.01.30 6,170 30 438,376 0 0 0.00% 0
24.01.29 6,190 20 245,531 0 0 0.00% 0
24.01.26 6,100 90 279,248 0 0 0.00% 0
24.01.25 6,140 40 344,095 0 0 0.00% 0
24.01.24 6,160 20 219,923 0 0 0.00% 0
24.01.23 6,180 20 267,038 0 0 0.00% 0
24.01.22 6,330 150 303,218 0 0 0.00% 0
24.01.19 6,300 30 309,152 0 0 0.00% 0
24.01.18 6,200 100 390,688 0 0 0.00% 0
24.01.17 6,460 260 373,747 0 0 0.00% 0
24.01.16 6,250 210 459,490 0 0 0.00% 0
24.01.15 6,400 150 315,434 0 0 0.00% 0
24.01.12 6,510 110 393,220 0 0 0.00% 0
24.01.11 6,430 80 230,790 0 0 0.00% 0
24.01.10 6,520 90 384,617 0 0 0.00% 0
24.01.09 6,500 20 279,671 0 0 0.00% 0
24.01.08 6,520 20 296,941 0 0 0.00% 0
24.01.05 6,570 50 315,354 0 0 0.00% 0
24.01.04 6,700 130 411,275 0 0 0.00% 0
24.01.03 6,840 140 405,722 0 0 0.00% 0
24.01.02 6,850 10 268,522 0 0 0.00% 0
23.12.28 6,740 110 337,023 0 0 0.00% 0
23.12.27 6,760 20 375,940 0 0 0.00% 0
23.12.26 7,000 240 617,645 0 0 0.00% 0
23.12.22 7,000 0 659,148 0 0 0.00% 0
23.12.21 7,060 60 578,642 0 0 0.00% 0
23.12.20 6,830 230 1,257,100 0 0 0.00% 0
23.12.19 6,870 40 658,554 0 0 0.00% 0
23.12.18 6,910 40 599,318 0 0 0.00% 0
23.12.15 6,800 110 640,492 0 0 0.00% 0
23.12.14 6,900 100 964,306 0 0 0.00% 0
23.12.13 7,170 270 1,075,097 0 0 0.00% 0
23.12.12 7,090 80 1,114,510 0 0 0.00% 0
23.12.11 7,430 340 1,683,355 0 0 0.00% 0
23.12.08 7,370 60 4,661,047 0 0 0.00% 0
23.12.07 7,800 430 3,999,256 0 0 0.00% 0
23.12.06 7,930 130 5,338,242 0 0 0.00% 0
23.12.05 7,270 660 20,056,965 0 0 0.00% 0
23.12.04 6,690 580 11,803,355 0 0 0.00% 0
23.12.01 6,880 190 437,476 0 0 0.00% 0
23.11.30 6,800 80 492,256 0 0 0.00% 0
23.11.29 6,640 160 349,644 0 0 0.00% 0
23.11.28 6,670 30 343,603 0 0 0.00% 0
23.11.27 6,700 30 304,278 0 0 0.00% 0
23.11.24 6,630 70 233,088 0 0 0.00% 0
23.11.23 6,620 10 319,023 0 0 0.00% 0
23.11.22 6,660 40 186,630 0 0 0.00% 0
23.11.21 6,650 10 276,233 0 0 0.00% 0
23.11.20 6,570 80 247,222 0 0 0.00% 0
23.11.17 6,720 150 236,618 0 0 0.00% 0
23.11.16 6,520 200 618,569 0 0 0.00% 0
23.11.15 6,400 120 310,173 0 0 0.00% 0
23.11.14 6,160 240 292,238 0 0 0.00% 0
23.11.13 6,250 90 214,184 0 0 0.00% 0
23.11.10 6,370 120 279,536 0 0 0.00% 0
23.11.09 6,420 50 242,505 0 0 0.00% 0
23.11.08 6,630 210 371,527 0 0 0.00% 0
23.11.07 6,800 170 570,868 0 0 0.00% 0
23.11.06 6,410 390 951,178 0 0 0.00% 0
23.11.03 6,250 160 405,993 0 0 0.00% 0
23.11.02 6,050 200 426,126 0 0 0.00% 0
23.11.01 6,030 20 305,328 0 0 0.00% 0
23.10.31 6,090 60 438,102 0 0 0.00% 0
23.10.30 5,980 110 261,719 0 0 0.00% 0
23.10.27 5,980 0 399,162 0 0 0.00% 0
23.10.26 6,210 230 371,828 0 0 0.00% 0
23.10.25 6,250 40 371,851 0 0 0.00% 0
23.10.24 6,140 110 711,686 0 0 0.00% 0
23.10.23 6,360 220 557,875 0 0 0.00% 0
23.10.20 6,710 350 748,215 0 0 0.00% 0
23.10.19 7,140 430 634,726 0 0 0.00% 0
23.10.18 6,790 350 2,172,152 0 0 0.00% 0
23.10.17 6,700 90 471,109 0 0 0.00% 0
23.10.16 6,920 220 597,919 0 0 0.00% 0
23.10.13 6,980 60 587,052 0 0 0.00% 0
23.10.12 6,790 190 556,806 0 0 0.00% 0
23.10.11 6,550 240 515,875 0 0 0.00% 0
23.10.10 6,810 260 761,126 0 0 0.00% 0
23.10.06 6,550 260 1,163,337 0 0 0.00% 0
23.10.05 6,700 150 701,635 0 0 0.00% 0
23.10.04 7,150 450 824,623 0 0 0.00% 0
23.09.27 7,120 30 744,315 0 0 0.00% 0
23.09.26 7,410 290 935,009 0 0 0.00% 0
23.09.25 7,810 400 1,106,674 0 0 0.00% 0
23.09.22 7,920 110 857,259 0 0 0.00% 0
23.09.21 7,950 30 3,616,210 0 0 0.00% 0
23.09.20 8,020 70 1,261,008 0 0 0.00% 0
23.09.19 8,400 380 1,739,836 0 0 0.00% 0
23.09.18 8,310 90 5,559,925 0 0 0.00% 0
23.09.15 8,460 150 2,760,006 0 0 0.00% 0
23.09.14 8,910 450 5,294,781 0 0 0.00% 0
23.09.13 7,800 1,110 28,912,263 0 0 0.00% 0
23.09.12 8,240 440 2,605,046 0 0 0.00% 0
23.09.11 8,700 460 10,631,914 0 0 0.00% 0
23.09.08 7,310 1,390 24,866,056 0 0 0.00% 0
23.09.07 7,780 470 1,119,033 0 0 0.00% 0
23.09.06 8,070 290 639,316 0 0 0.00% 0
23.09.05 7,610 460 1,310,204 0 0 0.00% 0
23.09.04 7,720 110 816,773 0 0 0.00% 0
23.09.01 8,160 440 1,464,004 0 0 0.00% 0
23.08.31 8,120 40 1,035,792 0 0 0.00% 0
23.08.30 8,060 60 2,856,794 0 0 0.00% 0
23.08.29 8,470 410 2,075,777 0 0 0.00% 0
23.08.28 45,650 660 7,134,858 0 0 0.00% 0
23.08.21 45,750 100 399,238 0 0 0.00% 0
23.08.18 41,500 4,250 523,993 0 0 0.00% 0
23.08.17 41,950 450 198,240 0 0 0.00% 0
23.08.16 43,400 1,450 173,453 0 0 0.00% 0
23.08.14 42,850 550 117,964 0 0 0.00% 0
23.08.11 41,600 1,250 145,650 0 0 0.00% 0
23.08.10 42,550 950 128,635 0 0 0.00% 0
23.08.09 42,200 350 105,817 0 0 0.00% 0
23.08.08 42,800 600 128,525 0 0 0.00% 0
23.08.07 44,300 1,500 139,197 0 0 0.00% 0
23.08.04 44,000 300 172,834 0 0 0.00% 0
23.08.03 42,250 1,750 243,160 0 0 0.00% 0
23.08.02 45,300 3,050 283,053 0 0 0.00% 0
23.08.01 45,750 450 210,031 0 0 0.00% 0
23.07.31 44,000 1,750 252,154 0 0 0.00% 0
23.07.28 44,400 400 363,559 0 0 0.00% 0
23.07.27 41,800 2,600 629,667 0 0 0.00% 0
23.07.26 43,900 2,000 362,068 0 0 0.00% 0
23.07.25 43,900 0 303,181 0 0 0.00% 0
23.07.24 45,600 1,700 391,858 0 0 0.00% 0
23.07.21 47,950 2,350 368,140 0 0 0.00% 0
23.07.20 47,200 750 398,276 0 0 0.00% 0
23.07.19 48,600 1,400 308,934 0 0 0.00% 0
23.07.18 49,200 600 383,309 0 0 0.00% 0
23.07.17 49,250 50 293,253 0 0 0.00% 0
23.07.14 50,500 1,250 451,576 0 0 0.00% 0
23.07.13 48,350 2,150 554,884 0 0 0.00% 0
23.07.12 46,550 1,800 701,019 0 0 0.00% 0
23.07.11 48,250 1,700 480,387 0 0 0.00% 0
23.07.10 49,300 1,050 428,773 0 0 0.00% 0
23.07.07 49,350 50 540,207 0 0 0.00% 0
23.07.06 47,050 2,300 2,082,027 0 0 0.00% 0
23.07.05 48,000 950 661,604 0 0 0.00% 0
23.07.04 43,350 4,650 1,826,009 0 0 0.00% 0
23.07.03 43,300 50 322,564 0 0 0.00% 0
23.06.30 42,500 800 1,004,797 0 0 0.00% 0
23.06.29 42,850 350 442,817 0 0 0.00% 0
23.06.28 43,050 200 798,025 0 0 0.00% 0
23.06.27 43,300 250 487,437 0 0 0.00% 0
23.06.26 47,650 4,350 874,012 0 0 0.00% 0
23.06.23 46,550 1,100 1,497,618 0 0 0.00% 0
23.06.22 46,550 0 3,230,164 0 0 0.00% 0
23.06.21 41,250 5,300 4,120,235 0 0 0.00% 0
23.06.20 38,550 2,700 2,190,855 0 0 0.00% 0
23.06.19 40,750 2,200 1,074,406 0 0 0.00% 0
23.06.16 36,650 4,100 4,772,628 0 0 0.00% 0
23.06.15 34,000 2,650 2,169,999 0 0 0.00% 0
23.06.14 32,800 1,200 859,277 0 0 0.00% 0
23.06.13 33,450 650 172,029 0 0 0.00% 0
23.06.12 33,250 200 203,105 0 0 0.00% 0
23.06.09 33,000 250 186,747 0 0 0.00% 0
23.06.08 34,250 1,250 283,730 0 0 0.00% 0
23.06.07 34,200 50 147,105 0 0 0.00% 0
23.06.05 34,700 500 142,321 0 0 0.00% 0
23.06.02 34,400 300 143,870 0 0 0.00% 0
23.06.01 33,650 750 352,916 0 0 0.00% 0
23.05.31 33,300 350 252,810 0 0 0.00% 0
23.05.30 32,550 750 151,919 0 0 0.00% 0
23.05.26 33,450 900 136,302 0 0 0.00% 0
23.05.25 33,700 250 136,042 0 0 0.00% 0
23.05.24 34,500 800 195,989 0 0 0.00% 0
23.05.23 34,250 250 246,583 0 0 0.00% 0
23.05.22 34,100 150 158,400 0 0 0.00% 0
23.05.19 35,500 1,400 270,210 0 0 0.00% 0
23.05.18 36,150 650 451,480 0 0 0.00% 0
23.05.17 33,800 2,350 490,012 0 0 0.00% 0
23.05.16 33,300 500 275,436 0 0 0.00% 0
23.05.15 33,350 50 219,449 0 0 0.00% 0
23.05.12 33,350 0 418,076 0 0 0.00% 0
23.05.11 34,200 850 308,887 0 0 0.00% 0
23.05.10 35,900 1,700 434,018 0 0 0.00% 0
23.05.09 36,350 450 274,614 0 0 0.00% 0
23.05.08 36,950 600 356,441 0 0 0.00% 0
23.05.04 38,450 1,500 509,975 0 0 0.00% 0
23.05.03 40,450 2,000 516,948 0 0 0.00% 0
23.05.02 38,200 2,250 891,250 0 0 0.00% 0
23.04.28 47,950 9,750 2,691,556 0 0 0.00% 0
23.04.27 49,400 1,450 1,403,541 0 0 0.00% 0
23.04.26 49,850 450 699,481 0 0 0.00% 0
23.04.25 54,200 4,350 1,430,840 0 0 0.00% 0
23.04.24 59,000 4,800 891,440 0 0 0.00% 0
23.04.21 62,300 3,300 1,108,557 0 0 0.00% 0
23.04.20 60,700 2,500 2,731,571 0 0 0.00% 0
23.04.19 52,500 8,200 5,011,525 0 0 0.00% 0
23.04.18 52,900 400 2,438,666 0 0 0.00% 0
23.04.17 44,700 8,200 3,371,781 0 0 0.00% 0
23.04.14 43,800 650 425,208 0 0 0.00% 0
23.04.13 47,100 3,300 762,029 0 0 0.00% 0
23.04.12 47,250 150 1,589,797 0 0 0.00% 0
23.04.11 41,900 5,350 4,114,106 0 0 0.00% 0
23.04.10 41,000 900 581,901 0 0 0.00% 0
23.04.07 39,600 1,400 517,335 0 0 0.00% 0
23.04.06 38,800 800 466,817 0 0 0.00% 0
23.04.05 40,800 2,000 573,835 0 0 0.00% 0
23.04.04 41,800 1,000 631,551 0 0 0.00% 0
23.04.03 40,300 1,500 986,340 0 0 0.00% 0
23.03.31 40,400 100 622,354 0 0 0.00% 0
23.03.30 41,600 1,200 604,440 0 0 0.00% 0
23.03.29 40,750 850 1,968,096 0 0 0.00% 0
23.03.28 40,000 750 1,417,385 0 0 0.00% 0
23.03.27 36,750 3,250 403,241 0 0 0.00% 0
23.03.24 36,700 50 223,417 0 0 0.00% 0
23.03.23 36,900 200 485,110 0 0 0.00% 0
23.03.22 32,100 4,800 4,631,679 0 0 0.00% 0
23.03.21 31,050 1,050 624,455 0 0 0.00% 0
23.03.20 31,100 50 260,485 0 0 0.00% 0
23.03.17 31,800 700 531,924 0 0 0.00% 0
23.03.16 29,550 2,250 1,683,229 0 0 0.00% 0
23.03.15 29,300 250 765,428 0 0 0.00% 0
23.03.14 28,650 650 795,642 0 0 0.00% 0
23.03.13 28,800 150 582,156 0 0 0.00% 0
23.03.10 30,400 1,600 428,524 0 0 0.00% 0
23.03.09 33,900 3,500 1,135,772 0 0 0.00% 0
23.03.08 33,300 600 3,677,947 0 0 0.00% 0
23.03.07 25,650 7,650 3,989,746 0 0 0.00% 0
23.03.06 24,850 800 167,050 0 0 0.00% 0
23.03.03 24,400 450 90,937 0 0 0.00% 0
23.03.02 24,250 150 96,896 0 0 0.00% 0
23.02.28 23,500 750 117,958 0 0 0.00% 0
23.02.27 23,600 100 48,520 0 0 0.00% 0
23.02.24 24,000 400 56,322 0 0 0.00% 0
23.02.23 23,500 500 74,183 0 0 0.00% 0
23.02.22 24,700 1,200 160,079 0 0 0.00% 0
23.02.21 25,400 700 185,774 0 0 0.00% 0
23.02.20 24,600 800 205,055 0 0 0.00% 0
23.02.17 24,500 100 101,098 0 0 0.00% 0
23.02.16 24,000 500 59,160 0 0 0.00% 0
23.02.15 24,300 300 164,451 0 0 0.00% 0
23.02.14 24,200 100 56,856 0 0 0.00% 0
23.02.13 23,450 750 87,177 0 0 0.00% 0
23.02.10 23,850 400 68,810 0 0 0.00% 0
23.02.09 24,500 650 95,140 0 0 0.00% 0
23.02.08 24,150 350 59,309 0 0 0.00% 0
23.02.06 24,100 350 185,452 0 0 0.00% 0
23.02.03 23,750 350 74,548 0 0 0.00% 0
23.02.02 23,700 50 56,783 0 0 0.00% 0
23.02.01 23,650 50 64,184 0 0 0.00% 0
23.01.31 23,200 450 100,097 0 0 0.00% 0
23.01.30 23,550 350 47,197 0 0 0.00% 0
23.01.27 23,550 50 65,735 0 0 0.00% 0
23.01.25 22,550 350 60,244 0 0 0.00% 0
23.01.20 22,550 250 34,823 0 0 0.00% 0
23.01.19 22,300 100 87,787 0 0 0.00% 0
23.01.18 22,400 150 47,280 0 0 0.00% 0
23.01.17 22,550 100 40,974 0 0 0.00% 0
23.01.16 22,450 0 38,901 0 0 0.00% 0
23.01.13 22,450 0 32,496 0 0 0.00% 0
23.01.12 22,450 150 39,114 0 0 0.00% 0
23.01.11 22,300 100 27,685 0 0 0.00% 0
23.01.10 22,200 50 57,223 0 0 0.00% 0
23.01.09 22,150 400 47,127 0 0 0.00% 0
23.01.06 21,750 300 87,303 0 0 0.00% 0
23.01.05 21,450 1,050 116,245 0 0 0.00% 0
23.01.04 20,400 250 40,316 0 0 0.00% 0
23.01.03 20,150 200 91,686 0 0 0.00% 0
23.01.02 19,950 600 74,301 0 0 0.00% 0
22.12.29 20,550 850 74,253 0 0 0.00% 0
22.12.28 21,400 350 54,991 0 0 0.00% 0
22.12.27 21,750 250 63,580 0 0 0.00% 0
22.12.26 21,500 100 49,220 0 0 0.00% 0
22.12.23 21,600 600 61,458 0 0 0.00% 0
22.12.22 22,200 450 35,670 0 0 0.00% 0
22.12.21 21,750 0 46,987 0 0 0.00% 0
22.12.20 21,750 600 68,927 0 0 0.00% 0
22.12.19 22,350 50 26,577 0 0 0.00% 0
22.12.16 22,300 500 69,608 0 0 0.00% 0
22.12.15 22,800 400 50,792 0 0 0.00% 0
22.12.14 23,200 250 29,603 0 0 0.00% 0
22.12.13 22,950 0 33,985 0 0 0.00% 0
22.12.12 22,950 500 37,029 0 0 0.00% 0
22.12.09 23,450 200 36,803 0 0 0.00% 0
22.12.08 23,650 550 46,422 0 0 0.00% 0
22.12.07 24,200 300 39,758 0 0 0.00% 0
22.12.06 23,900 700 39,079 0 0 0.00% 0
22.12.05 24,600 600 64,203 0 0 0.00% 0
22.12.02 24,000 700 57,611 0 0 0.00% 0
22.12.01 24,700 550 90,857 0 0 0.00% 0
22.11.30 24,150 700 84,634 0 0 0.00% 0
22.11.29 23,450 200 32,716 0 0 0.00% 0
22.11.28 23,250 950 93,500 0 0 0.00% 0
22.11.25 24,200 550 88,479 0 0 0.00% 0
22.11.24 23,650 550 52,575 0 0 0.00% 0
22.11.23 23,100 150 66,207 0 0 0.00% 0
22.11.22 22,950 400 67,654 0 0 0.00% 0
22.11.21 23,350 500 80,191 0 0 0.00% 0
22.11.18 23,850 600 86,487 0 0 0.00% 0
22.11.17 24,450 600 78,573 0 0 0.00% 0
22.11.16 25,050 250 116,996 0 0 0.00% 0
22.11.15 25,300 0 152,569 0 0 0.00% 0
22.11.14 25,300 250 159,026 0 0 0.00% 0
22.11.11 25,550 0 214,181 0 0 0.00% 0
22.11.10 25,550 150 278,818 0 0 0.00% 0
22.11.09 25,700 1,150 310,856 0 0 0.00% 0
22.11.08 24,550 500 124,214 0 0 0.00% 0
22.11.07 24,050 50 80,835 0 0 0.00% 0
22.11.04 24,000 350 149,210 0 0 0.00% 0
22.11.03 23,650 150 100,496 0 0 0.00% 0
22.11.02 23,800 750 310,717 0 0 0.00% 0
22.11.01 23,050 50 111,160 0 0 0.00% 0
22.10.31 23,000 850 213,864 0 0 0.00% 0
22.10.28 22,150 0 125,473 0 0 0.00% 0
22.10.27 22,150 300 59,792 0 0 0.00% 0
22.10.26 21,850 550 90,689 0 0 0.00% 0
22.10.25 22,400 350 98,688 0 0 0.00% 0
22.10.24 22,750 500 115,061 0 0 0.00% 0
22.10.21 22,250 650 131,324 0 0 0.00% 0
22.10.20 22,900 350 145,859 0 0 0.00% 0
22.10.19 23,250 450 311,599 0 0 0.00% 0
22.10.18 23,700 1,150 1,591,603 0 0 0.00% 0
22.10.17 22,550 1,100 184,742 0 0 0.00% 0
22.10.14 21,450 1,250 112,188 0 0 0.00% 0
22.10.13 20,200 1,300 123,613 0 0 0.00% 0
22.10.12 21,500 150 72,986 0 0 0.00% 0
22.10.11 21,350 1,000 93,742 0 0 0.00% 0
22.10.07 22,350 150 67,103 0 0 0.00% 0
22.10.06 22,200 550 68,125 0 0 0.00% 0
22.10.05 21,650 550 106,065 0 0 0.00% 0
22.10.04 22,200 700 73,622 0 0 0.00% 0
22.09.30 21,500 50 82,577 0 0 0.00% 0
22.09.29 21,450 300 150,210 0 0 0.00% 0
22.09.28 21,150 1,050 137,538 0 0 0.00% 0
22.09.27 22,200 150 153,156 0 0 0.00% 0
22.09.26 22,350 1,650 188,941 0 0 0.00% 0
22.09.23 24,000 900 96,019 0 0 0.00% 0
22.09.22 24,900 600 98,516 0 0 0.00% 0
22.09.21 24,300 400 58,630 0 0 0.00% 0
22.09.20 24,700 950 75,174 0 0 0.00% 0
22.09.19 23,750 1,150 85,683 0 0 0.00% 0
22.09.16 24,900 500 62,654 0 0 0.00% 0
22.09.15 25,400 50 78,781 0 0 0.00% 0
22.09.14 25,350 500 69,516 0 0 0.00% 0
22.09.13 25,850 750 85,804 0 0 0.00% 0
22.09.08 25,100 850 79,182 0 0 0.00% 0
22.09.07 24,250 550 106,953 0 0 0.00% 0
22.09.06 24,800 100 69,934 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.08 21:32 더보기 >