KISCO홀딩스

(001940)    I    코스피 철강및금속 12.02 15:33
20,900 전일 21,200 고가 21,400 상한가 27,550 거래량
(주)
5,429
300 -1.42% 시가 21,050 저가 20,850 하한가 14,850 거래대금
(백만)
114
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.02 21,200 300 5,429 -360 925,523 5.72% 15,250,857
24.11.29 21,150 50 2,521 291 925,883 5.72% 15,250,497
24.11.28 21,200 50 3,327 -1,908 925,592 5.72% 15,250,788
24.11.27 21,600 400 4,509 -1,412 927,500 5.73% 15,248,880
24.11.26 20,800 800 10,596 -177 928,912 5.74% 15,247,468
24.11.25 20,500 300 2,037 -1,966 929,089 5.74% 15,247,291
24.11.22 20,550 50 4,720 -2,460 931,055 5.76% 15,245,325
24.11.21 20,550 0 4,469 -1,420 933,515 5.77% 15,242,865
24.11.20 20,550 0 6,415 2,222 934,935 5.78% 15,241,445
24.11.19 20,400 150 9,496 1,644 932,713 5.77% 15,243,667
24.11.18 20,250 150 6,206 931,069 931,069 5.76% 15,245,311
24.11.15 20,100 150 11,738 0 0 0.00% 0
24.11.14 20,450 400 6,357 0 0 0.00% 0
24.11.13 20,950 500 8,790 0 0 0.00% 0
24.11.12 21,550 600 12,537 0 0 0.00% 0
24.11.11 21,650 100 24,496 0 0 0.00% 0
24.11.08 21,850 200 5,954 0 0 0.00% 0
24.11.07 22,300 450 8,689 0 0 0.00% 0
24.11.06 22,450 150 16,840 0 0 0.00% 0
24.11.05 22,100 350 29,977 0 0 0.00% 0
24.11.04 22,250 150 14,744 0 0 0.00% 0
24.11.01 21,400 850 17,971 0 0 0.00% 0
24.10.31 20,550 850 28,488 0 0 0.00% 0
24.10.30 19,580 970 46,879 0 0 0.00% 0
24.10.29 19,800 220 17,412 0 0 0.00% 0
24.10.28 19,050 750 11,022 0 0 0.00% 0
24.10.25 18,830 220 10,047 0 0 0.00% 0
24.10.24 18,820 10 4,097 0 0 0.00% 0
24.10.23 18,920 100 6,907 0 0 0.00% 0
24.10.22 18,980 60 9,785 0 0 0.00% 0
24.10.21 19,000 20 6,207 0 0 0.00% 0
24.10.18 19,140 140 6,454 0 0 0.00% 0
24.10.17 19,390 250 10,576 0 0 0.00% 0
24.10.16 19,500 110 5,606 0 0 0.00% 0
24.10.15 19,500 0 4,667 0 0 0.00% 0
24.10.14 19,890 390 5,156 0 0 0.00% 0
24.10.11 19,750 140 1,631 0 0 0.00% 0
24.10.10 19,710 40 8,238 0 0 0.00% 0
24.10.08 19,710 0 8,884 0 0 0.00% 0
24.10.07 19,980 270 7,264 0 0 0.00% 0
24.10.04 19,900 80 15,301 0 0 0.00% 0
24.10.02 19,330 570 26,570 0 0 0.00% 0
24.09.30 19,140 190 5,749 0 0 0.00% 0
24.09.27 18,960 180 3,797 0 0 0.00% 0
24.09.26 18,990 30 5,396 0 0 0.00% 0
24.09.25 19,140 150 4,252 0 0 0.00% 0
24.09.24 19,270 130 2,331 0 0 0.00% 0
24.09.23 19,280 10 8,035 0 0 0.00% 0
24.09.20 19,150 130 10,911 0 0 0.00% 0
24.09.19 19,420 270 3,471 0 0 0.00% 0
24.09.13 18,990 430 10,522 0 0 0.00% 0
24.09.12 18,660 330 21,988 0 0 0.00% 0
24.09.11 18,610 50 7,185 0 0 0.00% 0
24.09.10 18,570 40 10,944 0 0 0.00% 0
24.09.09 18,580 10 9,063 0 0 0.00% 0
24.09.06 18,940 360 3,548 0 0 0.00% 0
24.09.05 18,500 440 8,243 0 0 0.00% 0
24.09.04 18,780 280 5,245 0 0 0.00% 0
24.09.03 18,610 170 3,109 0 0 0.00% 0
24.09.02 18,620 10 4,813 0 0 0.00% 0
24.08.30 18,630 10 2,575 0 0 0.00% 0
24.08.29 18,470 160 12,066 0 0 0.00% 0
24.08.28 18,680 210 6,758 0 0 0.00% 0
24.08.27 18,870 190 12,984 0 0 0.00% 0
24.08.26 19,280 410 15,765 0 0 0.00% 0
24.08.23 19,250 30 18,121 0 0 0.00% 0
24.08.22 19,550 300 3,031 0 0 0.00% 0
24.08.21 19,400 150 13,342 0 0 0.00% 0
24.08.20 19,210 190 7,312 0 0 0.00% 0
24.08.19 19,250 40 14,872 0 0 0.00% 0
24.08.16 19,310 60 15,693 0 0 0.00% 0
24.08.14 19,160 150 6,004 0 0 0.00% 0
24.08.13 19,150 10 3,208 0 0 0.00% 0
24.08.12 19,520 370 12,554 0 0 0.00% 0
24.08.09 19,770 250 16,508 0 0 0.00% 0
24.08.08 20,000 230 9,372 0 0 0.00% 0
24.08.07 19,600 400 7,644 0 0 0.00% 0
24.08.06 19,000 600 9,029 0 0 0.00% 0
24.08.05 20,650 1,650 16,063 0 0 0.00% 0
24.08.02 20,800 150 18,044 0 0 0.00% 0
24.08.01 19,780 1,020 36,898 0 0 0.00% 0
24.07.31 19,030 750 16,096 0 0 0.00% 0
24.07.30 19,210 180 5,809 0 0 0.00% 0
24.07.29 19,040 170 14,883 0 0 0.00% 0
24.07.26 18,850 190 7,416 0 0 0.00% 0
24.07.25 19,090 240 4,395 0 0 0.00% 0
24.07.24 19,030 60 23,059 0 0 0.00% 0
24.07.23 19,010 20 8,672 0 0 0.00% 0
24.07.22 19,050 40 22,812 0 0 0.00% 0
24.07.19 19,110 60 6,417 0 0 0.00% 0
24.07.18 19,200 90 7,428 0 0 0.00% 0
24.07.17 19,240 40 11,413 0 0 0.00% 0
24.07.16 19,120 120 11,909 0 0 0.00% 0
24.07.15 19,080 40 6,800 0 0 0.00% 0
24.07.12 19,010 70 22,056 0 0 0.00% 0
24.07.11 19,120 110 6,692 0 0 0.00% 0
24.07.10 19,280 160 8,515 0 0 0.00% 0
24.07.09 19,300 20 12,084 0 0 0.00% 0
24.07.08 19,470 170 15,019 0 0 0.00% 0
24.07.05 18,720 750 18,970 0 0 0.00% 0
24.07.04 18,930 210 13,918 0 0 0.00% 0
24.07.03 19,240 310 10,555 0 0 0.00% 0
24.07.02 19,340 100 6,219 0 0 0.00% 0
24.07.01 19,670 330 10,607 0 0 0.00% 0
24.06.28 19,800 130 13,170 0 0 0.00% 0
24.06.27 19,740 60 3,094 0 0 0.00% 0
24.06.26 19,780 40 1,770 0 0 0.00% 0
24.06.25 19,750 30 4,015 0 0 0.00% 0
24.06.24 20,050 300 11,567 0 0 0.00% 0
24.06.21 20,050 0 3,744 0 0 0.00% 0
24.06.20 20,000 50 5,248 0 0 0.00% 0
24.06.19 20,200 200 6,301 0 0 0.00% 0
24.06.18 20,100 100 12,396 0 0 0.00% 0
24.06.17 19,900 200 21,223 0 0 0.00% 0
24.06.14 19,870 30 23,045 0 0 0.00% 0
24.06.13 20,000 130 14,547 0 0 0.00% 0
24.06.12 20,000 0 12,182 0 0 0.00% 0
24.06.11 20,150 150 12,249 0 0 0.00% 0
24.06.10 20,050 100 10,368 0 0 0.00% 0
24.06.07 20,100 50 23,873 0 0 0.00% 0
24.06.05 20,100 0 5,115 0 0 0.00% 0
24.06.04 20,300 200 3,763 0 0 0.00% 0
24.06.03 20,100 200 15,887 0 0 0.00% 0
24.05.31 20,700 600 5,789 0 0 0.00% 0
24.05.30 20,600 100 4,510 0 0 0.00% 0
24.05.29 20,750 150 9,354 0 0 0.00% 0
24.05.28 21,250 500 11,864 0 0 0.00% 0
24.05.27 21,200 50 3,479 0 0 0.00% 0
24.05.24 21,450 250 8,340 0 0 0.00% 0
24.05.23 21,450 0 4,581 0 0 0.00% 0
24.05.22 21,600 150 6,955 0 0 0.00% 0
24.05.21 21,800 200 5,953 0 0 0.00% 0
24.05.20 21,900 100 5,026 0 0 0.00% 0
24.05.17 22,550 650 17,694 0 0 0.00% 0
24.05.16 22,400 150 5,575 0 0 0.00% 0
24.05.14 22,550 150 5,724 0 0 0.00% 0
24.05.13 23,000 450 7,981 0 0 0.00% 0
24.05.10 22,950 50 6,835 0 0 0.00% 0
24.05.09 22,750 200 4,772 0 0 0.00% 0
24.05.08 22,850 100 2,938 0 0 0.00% 0
24.05.07 22,850 0 8,458 0 0 0.00% 0
24.05.03 23,050 200 18,159 0 0 0.00% 0
24.05.02 22,950 100 7,254 0 0 0.00% 0
24.04.30 23,100 150 4,229 0 0 0.00% 0
24.04.29 22,950 150 4,635 0 0 0.00% 0
24.04.26 23,000 50 3,118 0 0 0.00% 0
24.04.25 22,900 100 5,064 0 0 0.00% 0
24.04.24 22,750 150 2,436 0 0 0.00% 0
24.04.23 23,100 350 4,173 0 0 0.00% 0
24.04.22 22,050 1,050 24,644 0 0 0.00% 0
24.04.19 21,950 100 9,077 0 0 0.00% 0
24.04.18 21,500 450 2,844 0 0 0.00% 0
24.04.17 21,150 350 3,217 0 0 0.00% 0
24.04.16 21,500 350 5,209 0 0 0.00% 0
24.04.15 21,900 400 7,587 0 0 0.00% 0
24.04.12 22,050 150 26,730 0 0 0.00% 0
24.04.11 22,050 0 10,291 0 0 0.00% 0
24.04.09 21,700 350 13,596 0 0 0.00% 0
24.04.08 22,450 750 13,447 0 0 0.00% 0
24.04.05 22,900 450 2,342 0 0 0.00% 0
24.04.04 22,350 550 6,920 0 0 0.00% 0
24.04.03 22,700 350 10,715 0 0 0.00% 0
24.04.02 22,750 50 19,362 0 0 0.00% 0
24.04.01 22,900 150 5,207 0 0 0.00% 0
24.03.29 22,750 150 11,529 0 0 0.00% 0
24.03.28 23,000 250 16,517 0 0 0.00% 0
24.03.27 23,950 950 25,562 0 0 0.00% 0
24.03.26 24,150 200 21,701 0 0 0.00% 0
24.03.25 24,900 750 16,951 0 0 0.00% 0
24.03.22 26,200 1,300 20,457 0 0 0.00% 0
24.03.21 25,800 400 41,891 0 0 0.00% 0
24.03.20 25,700 100 37,712 0 0 0.00% 0
24.03.19 24,650 1,050 105,470 0 0 0.00% 0
24.03.18 27,250 2,600 68,511 0 0 0.00% 0
24.03.15 26,900 350 66,481 0 0 0.00% 0
24.03.14 26,700 200 51,758 0 0 0.00% 0
24.03.13 26,700 0 41,398 0 0 0.00% 0
24.03.12 26,200 500 42,471 0 0 0.00% 0
24.03.11 25,450 750 28,176 0 0 0.00% 0
24.03.08 26,400 950 50,447 0 0 0.00% 0
24.03.07 27,000 600 16,478 0 0 0.00% 0
24.03.06 26,350 650 30,921 0 0 0.00% 0
24.03.05 26,500 150 37,767 0 0 0.00% 0
24.03.04 26,100 400 23,103 0 0 0.00% 0
24.02.29 26,200 100 16,533 0 0 0.00% 0
24.02.28 25,650 550 16,685 0 0 0.00% 0
24.02.27 25,450 200 20,152 0 0 0.00% 0
24.02.26 27,550 2,100 80,725 0 0 0.00% 0
24.02.23 27,700 150 9,133 0 0 0.00% 0
24.02.22 27,500 200 11,084 0 0 0.00% 0
24.02.21 27,700 200 24,335 0 0 0.00% 0
24.02.20 27,450 250 33,358 0 0 0.00% 0
24.02.19 27,400 50 14,449 0 0 0.00% 0
24.02.16 27,200 200 30,164 0 0 0.00% 0
24.02.15 27,250 50 22,624 0 0 0.00% 0
24.02.14 28,500 1,250 31,157 0 0 0.00% 0
24.02.13 28,900 400 30,153 0 0 0.00% 0
24.02.08 28,500 400 36,943 0 0 0.00% 0
24.02.07 27,000 1,500 70,931 0 0 0.00% 0
24.02.06 27,550 550 38,948 0 0 0.00% 0
24.02.05 26,650 900 58,532 0 0 0.00% 0
24.02.02 26,700 50 45,805 0 0 0.00% 0
24.02.01 25,100 1,600 49,077 0 0 0.00% 0
24.01.31 24,350 750 34,282 0 0 0.00% 0
24.01.30 23,400 950 37,221 0 0 0.00% 0
24.01.29 24,150 750 84,809 0 0 0.00% 0
24.01.26 24,650 500 36,478 0 0 0.00% 0
24.01.25 23,300 1,350 34,689 0 0 0.00% 0
24.01.24 25,150 1,850 85,568 0 0 0.00% 0
24.01.23 26,800 1,650 49,832 0 0 0.00% 0
24.01.22 26,750 50 13,756 0 0 0.00% 0
24.01.19 26,950 200 21,780 0 0 0.00% 0
24.01.18 26,300 650 21,352 0 0 0.00% 0
24.01.17 27,000 700 32,225 0 0 0.00% 0
24.01.16 26,950 50 19,798 0 0 0.00% 0
24.01.15 26,500 450 28,197 0 0 0.00% 0
24.01.12 26,050 450 63,622 0 0 0.00% 0
24.01.11 26,050 0 15,570 0 0 0.00% 0
24.01.10 25,900 150 10,118 0 0 0.00% 0
24.01.09 25,700 200 14,566 0 0 0.00% 0
24.01.08 24,400 1,300 29,410 0 0 0.00% 0
24.01.05 24,400 0 16,600 0 0 0.00% 0
24.01.04 23,750 650 17,692 0 0 0.00% 0
24.01.03 23,800 50 16,141 0 0 0.00% 0
24.01.02 23,800 0 5,301 0 0 0.00% 0
23.12.28 23,300 500 24,881 0 0 0.00% 0
23.12.27 23,550 250 14,570 0 0 0.00% 0
23.12.26 23,350 200 20,768 0 0 0.00% 0
23.12.22 23,600 250 12,754 0 0 0.00% 0
23.12.21 24,150 550 14,946 0 0 0.00% 0
23.12.20 22,700 1,450 46,482 0 0 0.00% 0
23.12.19 22,500 200 21,247 0 0 0.00% 0
23.12.18 22,100 400 20,715 0 0 0.00% 0
23.12.15 22,300 200 12,894 0 0 0.00% 0
23.12.14 22,200 100 11,601 0 0 0.00% 0
23.12.13 22,100 100 17,127 0 0 0.00% 0
23.12.12 22,150 50 17,380 0 0 0.00% 0
23.12.11 22,150 0 21,967 0 0 0.00% 0
23.12.08 22,050 100 6,796 0 0 0.00% 0
23.12.07 21,750 300 11,606 0 0 0.00% 0
23.12.06 22,250 500 8,024 0 0 0.00% 0
23.12.05 22,000 250 25,422 0 0 0.00% 0
23.12.04 22,000 0 11,719 0 0 0.00% 0
23.12.01 21,900 100 11,289 0 0 0.00% 0
23.11.30 21,850 50 17,135 0 0 0.00% 0
23.11.29 21,950 100 9,264 0 0 0.00% 0
23.11.28 21,950 0 4,237 0 0 0.00% 0
23.11.27 21,900 50 11,200 0 0 0.00% 0
23.11.24 21,800 100 28,052 0 0 0.00% 0
23.11.23 21,800 0 7,593 0 0 0.00% 0
23.11.22 21,900 100 13,167 0 0 0.00% 0
23.11.21 21,550 350 18,373 0 0 0.00% 0
23.11.20 21,850 300 6,333 0 0 0.00% 0
23.11.17 21,600 250 20,572 0 0 0.00% 0
23.11.16 21,550 0 14,235 0 0 0.00% 0
23.11.15 21,300 250 8,484 0 0 0.00% 0
23.11.14 21,300 0 4,043 0 0 0.00% 0
23.11.13 21,550 250 7,909 0 0 0.00% 0
23.11.10 21,350 200 10,098 0 0 0.00% 0
23.11.09 21,450 100 5,332 0 0 0.00% 0
23.11.08 21,700 250 16,498 0 0 0.00% 0
23.11.07 21,400 300 20,522 0 0 0.00% 0
23.11.06 21,000 400 14,822 0 0 0.00% 0
23.11.03 21,350 350 4,144 0 0 0.00% 0
23.11.02 21,100 250 18,949 0 0 0.00% 0
23.11.01 20,800 300 11,595 0 0 0.00% 0
23.10.31 20,850 50 33,791 0 0 0.00% 0
23.10.30 21,000 150 29,410 0 0 0.00% 0
23.10.27 21,100 100 8,168 0 0 0.00% 0
23.10.26 21,300 200 12,070 0 0 0.00% 0
23.10.25 21,050 250 5,735 0 0 0.00% 0
23.10.24 21,000 50 12,185 0 0 0.00% 0
23.10.23 21,200 200 16,840 0 0 0.00% 0
23.10.20 21,450 250 14,203 0 0 0.00% 0
23.10.19 21,600 150 27,342 0 0 0.00% 0
23.10.18 21,700 100 19,390 0 0 0.00% 0
23.10.17 21,200 500 17,083 0 0 0.00% 0
23.10.16 21,250 50 18,162 0 0 0.00% 0
23.10.13 21,100 150 16,503 0 0 0.00% 0
23.10.12 21,000 100 15,785 0 0 0.00% 0
23.10.11 20,550 450 16,891 0 0 0.00% 0
23.10.10 21,100 550 35,088 0 0 0.00% 0
23.10.06 21,100 0 17,307 0 0 0.00% 0
23.10.05 20,600 500 46,561 0 0 0.00% 0
23.10.04 22,600 2,000 88,481 0 0 0.00% 0
23.09.27 20,350 2,250 135,215 0 0 0.00% 0
23.09.26 19,940 410 65,487 0 0 0.00% 0
23.09.25 19,250 690 179,358 0 0 0.00% 0
23.09.22 19,410 160 20,644 0 0 0.00% 0
23.09.21 19,000 410 9,898 0 0 0.00% 0
23.09.20 18,560 440 13,568 0 0 0.00% 0
23.09.19 18,440 120 38,400 0 0 0.00% 0
23.09.18 18,100 340 14,262 0 0 0.00% 0
23.09.15 17,980 120 2,988 0 0 0.00% 0
23.09.14 17,980 0 3,827 0 0 0.00% 0
23.09.13 18,190 210 4,486 0 0 0.00% 0
23.09.12 18,190 0 6,556 0 0 0.00% 0
23.09.11 18,340 150 2,938 0 0 0.00% 0
23.09.08 18,120 220 6,454 0 0 0.00% 0
23.09.07 18,160 40 5,841 0 0 0.00% 0
23.09.06 18,380 220 9,229 0 0 0.00% 0
23.09.05 18,480 100 6,544 0 0 0.00% 0
23.09.04 18,690 210 6,548 0 0 0.00% 0
23.09.01 18,200 490 17,633 0 0 0.00% 0
23.08.31 17,980 220 3,766 0 0 0.00% 0
23.08.30 17,930 50 3,822 0 0 0.00% 0
23.08.29 17,920 10 5,306 0 0 0.00% 0
23.08.28 18,060 140 3,407 0 0 0.00% 0
23.08.25 18,300 240 3,447 0 0 0.00% 0
23.08.24 18,400 100 4,595 0 0 0.00% 0
23.08.23 18,440 40 7,420 0 0 0.00% 0
23.08.22 18,400 40 4,157 0 0 0.00% 0
23.08.21 17,990 410 16,400 0 0 0.00% 0
23.08.18 17,830 160 2,521 0 0 0.00% 0
23.08.17 17,670 160 5,625 0 0 0.00% 0
23.08.16 17,830 160 6,984 0 0 0.00% 0
23.08.14 17,900 70 5,145 0 0 0.00% 0
23.08.11 18,030 130 2,638 0 0 0.00% 0
23.08.10 17,740 290 8,413 0 0 0.00% 0
23.08.09 17,800 60 5,195 0 0 0.00% 0
23.08.08 17,890 90 8,807 0 0 0.00% 0
23.08.07 17,820 70 5,383 0 0 0.00% 0
23.08.04 17,820 0 3,049 0 0 0.00% 0
23.08.03 17,700 120 5,193 0 0 0.00% 0
23.08.02 18,350 650 9,171 0 0 0.00% 0
23.08.01 17,560 790 12,386 0 0 0.00% 0
23.07.31 17,200 360 7,310 0 0 0.00% 0
23.07.28 16,610 590 3,140 0 0 0.00% 0
23.07.27 16,330 280 7,828 0 0 0.00% 0
23.07.26 16,610 370 7,946 0 0 0.00% 0
23.07.25 17,010 400 8,173 0 0 0.00% 0
23.07.24 17,450 440 12,760 0 0 0.00% 0
23.07.21 17,650 200 5,292 0 0 0.00% 0
23.07.20 17,370 280 6,056 0 0 0.00% 0
23.07.19 17,610 240 6,098 0 0 0.00% 0
23.07.18 17,950 340 4,251 0 0 0.00% 0
23.07.17 17,920 30 4,245 0 0 0.00% 0
23.07.14 18,010 90 5,869 0 0 0.00% 0
23.07.13 17,440 570 8,873 0 0 0.00% 0
23.07.12 17,680 240 17,319 0 0 0.00% 0
23.07.11 18,000 320 13,683 0 0 0.00% 0
23.07.10 18,450 450 9,337 0 0 0.00% 0
23.07.07 18,320 130 13,720 0 0 0.00% 0
23.07.06 17,900 420 33,854 0 0 0.00% 0
23.07.05 18,040 140 8,357 0 0 0.00% 0
23.07.04 18,020 20 7,662 0 0 0.00% 0
23.07.03 18,290 270 12,514 0 0 0.00% 0
23.06.30 18,040 250 8,011 0 0 0.00% 0
23.06.29 18,080 40 5,530 0 0 0.00% 0
23.06.28 18,100 20 7,397 0 0 0.00% 0
23.06.27 18,030 70 3,611 0 0 0.00% 0
23.06.26 17,650 380 6,809 0 0 0.00% 0
23.06.23 17,750 100 7,168 0 0 0.00% 0
23.06.22 17,860 110 10,220 0 0 0.00% 0
23.06.21 18,200 340 9,017 0 0 0.00% 0
23.06.20 18,130 70 10,930 0 0 0.00% 0
23.06.19 17,900 230 4,677 0 0 0.00% 0
23.06.16 17,860 40 18,173 0 0 0.00% 0
23.06.15 18,060 200 18,457 0 0 0.00% 0
23.06.14 18,340 280 30,842 0 0 0.00% 0
23.06.13 18,050 290 31,113 0 0 0.00% 0
23.06.12 18,370 320 23,860 0 0 0.00% 0
23.06.09 18,320 50 26,984 0 0 0.00% 0
23.06.08 18,540 220 18,785 0 0 0.00% 0
23.06.07 19,110 570 29,659 0 0 0.00% 0
23.06.05 19,040 70 35,748 0 0 0.00% 0
23.06.02 18,400 640 96,086 0 0 0.00% 0
23.06.01 18,500 100 520,593 0 0 0.00% 0
23.05.31 18,970 470 13,733 0 0 0.00% 0
23.05.30 19,200 230 14,477 0 0 0.00% 0
23.05.26 19,670 470 19,157 0 0 0.00% 0
23.05.25 20,050 380 19,404 0 0 0.00% 0
23.05.24 19,980 70 5,221 0 0 0.00% 0
23.05.23 20,150 170 6,810 0 0 0.00% 0
23.05.22 19,980 170 6,353 0 0 0.00% 0
23.05.19 20,350 370 5,278 0 0 0.00% 0
23.05.18 20,150 200 5,751 0 0 0.00% 0
23.05.17 19,950 200 14,210 0 0 0.00% 0
23.05.16 20,200 250 26,727 0 0 0.00% 0
23.05.15 21,550 1,350 18,469 0 0 0.00% 0
23.05.12 21,850 300 8,205 0 0 0.00% 0
23.05.11 21,550 300 8,310 0 0 0.00% 0
23.05.10 21,350 200 15,699 0 0 0.00% 0
23.05.09 20,550 800 14,194 0 0 0.00% 0
23.05.08 20,750 200 9,414 0 0 0.00% 0
23.05.04 20,750 0 6,830 0 0 0.00% 0
23.05.03 20,500 250 15,397 0 0 0.00% 0
23.05.02 20,750 250 8,495 0 0 0.00% 0
23.04.28 20,300 450 10,241 0 0 0.00% 0
23.04.27 20,200 100 10,316 0 0 0.00% 0
23.04.26 20,300 100 9,021 0 0 0.00% 0
23.04.25 20,800 500 25,069 0 0 0.00% 0
23.04.24 21,100 300 14,873 0 0 0.00% 0
23.04.21 21,800 700 14,432 0 0 0.00% 0
23.04.20 22,550 800 15,074 0 0 0.00% 0
23.04.19 22,350 200 22,634 0 0 0.00% 0
23.04.18 21,700 650 27,007 0 0 0.00% 0
23.04.17 21,200 500 23,043 0 0 0.00% 0
23.04.14 20,600 650 19,932 0 0 0.00% 0
23.04.13 20,500 100 11,846 0 0 0.00% 0
23.04.12 20,900 400 15,086 0 0 0.00% 0
23.04.11 20,500 400 20,337 0 0 0.00% 0
23.04.10 21,050 550 28,637 0 0 0.00% 0
23.04.07 21,200 150 17,929 0 0 0.00% 0
23.04.06 20,850 350 40,300 0 0 0.00% 0
23.04.05 20,400 450 26,024 0 0 0.00% 0
23.04.04 20,300 100 18,538 0 0 0.00% 0
23.04.03 20,250 50 30,293 0 0 0.00% 0
23.03.31 19,690 560 28,676 0 0 0.00% 0
23.03.30 19,950 260 21,529 0 0 0.00% 0
23.03.29 19,980 30 12,967 0 0 0.00% 0
23.03.28 18,640 1,340 47,267 0 0 0.00% 0
23.03.27 19,460 820 143,913 0 0 0.00% 0
23.03.24 20,800 1,340 50,671 0 0 0.00% 0
23.03.23 21,000 200 23,892 0 0 0.00% 0
23.03.22 20,450 550 35,445 0 0 0.00% 0
23.03.21 20,650 200 10,105 0 0 0.00% 0
23.03.20 20,000 650 22,119 0 0 0.00% 0
23.03.17 20,750 750 58,938 0 0 0.00% 0
23.03.16 21,100 350 18,404 0 0 0.00% 0
23.03.15 20,800 300 27,849 0 0 0.00% 0
23.03.14 23,400 2,600 79,180 0 0 0.00% 0
23.03.13 21,950 1,450 249,045 0 0 0.00% 0
23.03.10 21,550 400 66,999 0 0 0.00% 0
23.03.09 21,250 300 16,935 0 0 0.00% 0
23.03.08 21,300 50 11,327 0 0 0.00% 0
23.03.07 21,300 0 23,566 0 0 0.00% 0
23.03.06 19,800 1,500 71,677 0 0 0.00% 0
23.03.03 20,950 1,150 54,727 0 0 0.00% 0
23.03.02 21,600 650 26,494 0 0 0.00% 0
23.02.28 21,450 150 26,629 0 0 0.00% 0
23.02.27 21,250 200 17,670 0 0 0.00% 0
23.02.24 20,850 400 26,306 0 0 0.00% 0
23.02.23 21,200 350 35,816 0 0 0.00% 0
23.02.22 21,100 100 22,474 0 0 0.00% 0
23.02.21 21,200 100 34,312 0 0 0.00% 0
23.02.20 20,100 1,100 111,157 0 0 0.00% 0
23.02.17 19,540 560 35,489 0 0 0.00% 0
23.02.16 18,800 740 23,577 0 0 0.00% 0
23.02.15 18,860 60 42,092 0 0 0.00% 0
23.02.14 18,320 540 20,480 0 0 0.00% 0
23.02.13 18,250 70 11,092 0 0 0.00% 0
23.02.10 17,720 530 12,339 0 0 0.00% 0
23.02.09 18,080 360 15,341 0 0 0.00% 0
23.02.08 17,250 830 24,249 0 0 0.00% 0
23.02.06 17,220 260 32,857 0 0 0.00% 0
23.02.03 17,450 230 14,996 0 0 0.00% 0
23.02.02 18,090 640 40,792 0 0 0.00% 0
23.02.01 17,810 280 12,117 0 0 0.00% 0
23.01.31 18,520 710 19,776 0 0 0.00% 0
23.01.30 19,140 620 23,802 0 0 0.00% 0
23.01.27 19,140 80 36,339 0 0 0.00% 0
23.01.25 17,850 490 24,256 0 0 0.00% 0
23.01.20 17,850 700 47,551 0 0 0.00% 0
23.01.19 17,150 350 7,424 0 0 0.00% 0
23.01.18 16,800 150 8,239 0 0 0.00% 0
23.01.17 16,950 550 32,779 0 0 0.00% 0
23.01.16 17,500 850 35,319 0 0 0.00% 0
23.01.13 16,650 300 12,182 0 0 0.00% 0
23.01.12 16,350 0 9,511 0 0 0.00% 0
23.01.11 16,350 400 13,902 0 0 0.00% 0
23.01.10 15,950 150 7,941 0 0 0.00% 0
23.01.09 15,800 150 8,214 0 0 0.00% 0
23.01.06 15,650 300 5,489 0 0 0.00% 0
23.01.05 15,350 250 6,713 0 0 0.00% 0
23.01.04 15,600 0 3,962 0 0 0.00% 0
23.01.03 15,600 50 3,772 0 0 0.00% 0
23.01.02 15,550 100 5,803 0 0 0.00% 0
22.12.29 15,650 200 9,649 0 0 0.00% 0
22.12.28 15,850 0 6,768 0 0 0.00% 0
22.12.27 15,850 100 200,744 0 0 0.00% 0
22.12.26 15,750 250 9,276 0 0 0.00% 0
22.12.23 16,000 100 7,026 0 0 0.00% 0
22.12.22 16,100 200 7,169 0 0 0.00% 0
22.12.21 15,900 300 13,070 0 0 0.00% 0
22.12.20 15,600 100 14,209 0 0 0.00% 0
22.12.19 15,700 300 9,643 0 0 0.00% 0
22.12.16 15,400 250 15,835 0 0 0.00% 0
22.12.15 15,650 100 8,875 0 0 0.00% 0
22.12.14 15,750 350 14,803 0 0 0.00% 0
22.12.13 16,100 350 16,917 0 0 0.00% 0
22.12.12 16,450 450 11,321 0 0 0.00% 0
22.12.09 16,900 1,050 17,068 0 0 0.00% 0
22.12.08 15,850 50 15,650 0 0 0.00% 0
22.12.07 15,900 450 15,144 0 0 0.00% 0
22.12.06 16,350 500 30,256 0 0 0.00% 0
22.12.05 16,850 250 12,845 0 0 0.00% 0
22.12.02 16,600 400 11,902 0 0 0.00% 0
22.12.01 17,000 350 37,164 0 0 0.00% 0
22.11.30 17,350 1,400 63,818 0 0 0.00% 0
22.11.29 15,950 350 15,809 0 0 0.00% 0
22.11.28 15,600 400 14,398 0 0 0.00% 0
22.11.25 16,000 50 13,530 0 0 0.00% 0
22.11.24 15,950 50 42,555 0 0 0.00% 0
22.11.23 16,000 900 45,281 0 0 0.00% 0
22.11.22 15,100 600 24,684 0 0 0.00% 0
22.11.21 14,500 100 28,806 0 0 0.00% 0
22.11.18 14,400 400 32,336 0 0 0.00% 0
22.11.17 14,000 100 27,850 0 0 0.00% 0
22.11.16 13,900 250 11,465 0 0 0.00% 0
22.11.15 13,650 200 11,904 0 0 0.00% 0
22.11.14 13,450 0 28,858 0 0 0.00% 0
22.11.11 13,450 250 17,227 0 0 0.00% 0
22.11.10 13,200 150 11,711 0 0 0.00% 0
22.11.09 13,050 0 7,861 0 0 0.00% 0
22.11.08 13,050 50 10,626 0 0 0.00% 0
22.11.07 13,000 150 7,833 0 0 0.00% 0
22.11.04 12,850 50 6,438 0 0 0.00% 0
22.11.03 12,900 50 2,516 0 0 0.00% 0
22.11.02 12,950 100 3,998 0 0 0.00% 0
22.11.01 12,850 50 8,641 0 0 0.00% 0
22.10.31 12,900 50 3,437 0 0 0.00% 0
22.10.28 12,850 100 3,131 0 0 0.00% 0
22.10.27 12,950 50 9,270 0 0 0.00% 0
22.10.26 12,900 100 25,161 0 0 0.00% 0
22.10.25 12,800 50 8,238 0 0 0.00% 0
22.10.24 12,750 250 7,656 0 0 0.00% 0
22.10.21 12,500 50 6,479 0 0 0.00% 0
22.10.20 12,550 150 8,026 0 0 0.00% 0
22.10.19 12,400 50 9,481 0 0 0.00% 0
22.10.18 12,450 150 9,000 0 0 0.00% 0
22.10.17 12,300 150 8,361 0 0 0.00% 0
22.10.14 12,150 50 13,572 0 0 0.00% 0
22.10.13 12,100 150 10,379 0 0 0.00% 0
22.10.12 12,250 150 4,362 0 0 0.00% 0
22.10.11 12,100 400 13,710 0 0 0.00% 0
22.10.07 12,500 50 6,870 0 0 0.00% 0
22.10.06 12,550 250 6,742 0 0 0.00% 0
22.10.05 12,300 200 12,828 0 0 0.00% 0
22.10.04 12,500 100 7,531 0 0 0.00% 0
22.09.30 12,400 50 21,084 0 0 0.00% 0
22.09.29 12,350 400 17,125 0 0 0.00% 0
22.09.28 12,750 550 49,343 0 0 0.00% 0
22.09.27 13,300 150 40,569 0 0 0.00% 0
22.09.26 13,450 500 39,609 0 0 0.00% 0
22.09.23 13,950 50 16,889 0 0 0.00% 0
22.09.22 13,900 300 21,962 0 0 0.00% 0
22.09.21 14,200 150 39,959 0 0 0.00% 0
22.09.20 14,050 150 17,458 0 0 0.00% 0
22.09.19 13,900 150 26,773 0 0 0.00% 0
22.09.16 14,050 50 78,924 0 0 0.00% 0
22.09.15 14,000 50 29,113 0 0 0.00% 0
22.09.14 13,950 150 17,165 0 0 0.00% 0
22.09.13 14,100 250 61,222 0 0 0.00% 0
22.09.08 13,850 0 5,476 0 0 0.00% 0
22.09.07 13,850 150 5,824 0 0 0.00% 0
22.09.06 14,000 150 4,045 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.03 01:09 더보기 >