신세계

(004170)    I    코스피 유통업 12.02 15:33
131,300 전일 134,400 고가 135,900 상한가 174,700 거래량
(주)
19,670
3,100 -2.31% 시가 134,400 저가 130,300 하한가 94,100 거래대금
(백만)
2,590
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.02 134,400 3,100 19,670 -25,783 1,501,591 15.25% 8,343,590
24.11.29 136,000 1,600 21,096 -3,826 1,527,374 15.51% 8,317,807
24.11.28 132,100 3,900 35,444 -3,873 1,531,200 15.55% 8,313,981
24.11.27 132,300 200 14,920 9,464 1,535,073 15.59% 8,310,108
24.11.26 131,800 500 17,748 1,435 1,525,609 15.50% 8,319,572
24.11.25 130,000 1,800 29,398 -2,647 1,524,174 15.48% 8,321,007
24.11.22 129,600 400 13,218 -2,156 1,526,821 15.51% 8,318,360
24.11.21 128,200 1,400 19,571 -2,022 1,528,977 15.53% 8,316,204
24.11.20 128,400 200 12,954 -19,243 1,530,999 15.55% 8,314,182
24.11.19 132,000 3,600 35,796 5,079 1,550,242 15.75% 8,294,939
24.11.18 130,000 2,000 22,487 1,545,163 1,545,163 15.69% 8,300,018
24.11.15 129,400 600 17,781 0 0 0.00% 0
24.11.14 127,700 500 21,495 0 0 0.00% 0
24.11.13 133,500 5,800 52,242 0 0 0.00% 0
24.11.12 136,900 3,400 30,577 0 0 0.00% 0
24.11.11 141,500 4,600 47,457 0 0 0.00% 0
24.11.08 149,600 8,100 43,616 0 0 0.00% 0
24.11.07 151,200 1,600 16,419 0 0 0.00% 0
24.11.06 151,000 200 10,940 0 0 0.00% 0
24.11.05 152,100 1,100 9,087 0 0 0.00% 0
24.11.04 150,100 2,000 8,899 0 0 0.00% 0
24.11.01 153,800 3,700 10,391 0 0 0.00% 0
24.10.31 151,400 2,400 23,141 0 0 0.00% 0
24.10.30 149,100 2,300 33,651 0 0 0.00% 0
24.10.29 150,000 900 10,912 0 0 0.00% 0
24.10.28 146,400 3,600 16,614 0 0 0.00% 0
24.10.25 148,500 2,100 19,983 0 0 0.00% 0
24.10.24 147,200 1,300 16,219 0 0 0.00% 0
24.10.23 146,700 500 19,594 0 0 0.00% 0
24.10.22 145,600 1,100 22,685 0 0 0.00% 0
24.10.21 150,500 4,900 44,654 0 0 0.00% 0
24.10.18 151,500 1,000 10,781 0 0 0.00% 0
24.10.17 149,100 2,400 27,068 0 0 0.00% 0
24.10.16 152,000 2,900 35,076 0 0 0.00% 0
24.10.15 154,700 2,700 26,341 0 0 0.00% 0
24.10.14 152,500 2,200 16,125 0 0 0.00% 0
24.10.11 156,200 3,700 33,325 0 0 0.00% 0
24.10.10 154,900 1,300 24,945 0 0 0.00% 0
24.10.08 159,600 4,700 25,118 0 0 0.00% 0
24.10.07 156,800 2,800 12,360 0 0 0.00% 0
24.10.04 157,900 1,100 14,390 0 0 0.00% 0
24.10.02 159,100 1,200 42,755 0 0 0.00% 0
24.09.30 162,300 3,200 22,978 0 0 0.00% 0
24.09.27 160,000 2,300 64,341 0 0 0.00% 0
24.09.26 156,400 3,600 24,230 0 0 0.00% 0
24.09.25 157,700 1,300 27,388 0 0 0.00% 0
24.09.24 155,000 2,700 23,379 0 0 0.00% 0
24.09.23 154,900 100 18,787 0 0 0.00% 0
24.09.20 156,200 1,300 60,720 0 0 0.00% 0
24.09.19 159,300 3,100 46,676 0 0 0.00% 0
24.09.13 155,500 3,800 40,465 0 0 0.00% 0
24.09.12 156,400 900 33,932 0 0 0.00% 0
24.09.11 156,000 400 17,425 0 0 0.00% 0
24.09.10 157,400 1,400 17,619 0 0 0.00% 0
24.09.09 156,800 600 18,211 0 0 0.00% 0
24.09.06 157,500 700 25,514 0 0 0.00% 0
24.09.05 151,900 5,600 48,866 0 0 0.00% 0
24.09.04 157,100 5,200 28,637 0 0 0.00% 0
24.09.03 152,800 4,300 48,601 0 0 0.00% 0
24.09.02 150,600 2,200 22,468 0 0 0.00% 0
24.08.30 150,000 600 23,365 0 0 0.00% 0
24.08.29 150,000 0 19,413 0 0 0.00% 0
24.08.28 153,100 3,100 33,375 0 0 0.00% 0
24.08.27 152,100 1,000 25,887 0 0 0.00% 0
24.08.26 151,400 700 17,438 0 0 0.00% 0
24.08.23 149,200 2,200 19,841 0 0 0.00% 0
24.08.22 147,300 1,900 26,353 0 0 0.00% 0
24.08.21 145,700 1,600 22,430 0 0 0.00% 0
24.08.20 146,900 1,200 24,193 0 0 0.00% 0
24.08.19 145,600 1,300 18,020 0 0 0.00% 0
24.08.16 147,500 1,900 27,503 0 0 0.00% 0
24.08.14 144,200 3,300 21,987 0 0 0.00% 0
24.08.13 147,600 3,400 25,872 0 0 0.00% 0
24.08.12 143,100 4,500 24,327 0 0 0.00% 0
24.08.09 145,300 2,200 29,254 0 0 0.00% 0
24.08.08 148,900 3,600 56,489 0 0 0.00% 0
24.08.07 142,200 6,700 40,524 0 0 0.00% 0
24.08.06 142,100 100 52,020 0 0 0.00% 0
24.08.05 152,400 10,300 72,627 0 0 0.00% 0
24.08.02 155,100 2,700 28,893 0 0 0.00% 0
24.08.01 151,800 3,300 40,610 0 0 0.00% 0
24.07.31 147,500 4,300 26,309 0 0 0.00% 0
24.07.30 148,800 1,300 30,061 0 0 0.00% 0
24.07.29 149,500 700 23,457 0 0 0.00% 0
24.07.26 148,600 900 32,954 0 0 0.00% 0
24.07.25 149,700 1,100 39,493 0 0 0.00% 0
24.07.24 153,000 3,300 68,046 0 0 0.00% 0
24.07.23 155,700 2,700 42,953 0 0 0.00% 0
24.07.22 157,800 2,100 25,069 0 0 0.00% 0
24.07.19 158,700 900 32,316 0 0 0.00% 0
24.07.18 157,400 1,300 24,660 0 0 0.00% 0
24.07.17 157,200 200 24,458 0 0 0.00% 0
24.07.16 157,900 700 20,430 0 0 0.00% 0
24.07.15 160,500 2,600 25,782 0 0 0.00% 0
24.07.12 157,800 2,700 36,323 0 0 0.00% 0
24.07.11 158,200 400 33,047 0 0 0.00% 0
24.07.10 159,200 1,000 24,118 0 0 0.00% 0
24.07.09 155,800 3,400 27,727 0 0 0.00% 0
24.07.08 156,000 200 26,438 0 0 0.00% 0
24.07.05 156,300 300 30,807 0 0 0.00% 0
24.07.04 155,600 700 28,138 0 0 0.00% 0
24.07.03 156,700 1,100 44,093 0 0 0.00% 0
24.07.02 158,300 1,600 33,183 0 0 0.00% 0
24.07.01 156,900 1,400 27,614 0 0 0.00% 0
24.06.28 155,300 1,600 37,997 0 0 0.00% 0
24.06.27 158,800 3,500 50,784 0 0 0.00% 0
24.06.26 157,500 1,300 18,921 0 0 0.00% 0
24.06.25 157,000 500 20,463 0 0 0.00% 0
24.06.24 158,300 1,300 30,675 0 0 0.00% 0
24.06.21 159,500 1,200 48,844 0 0 0.00% 0
24.06.20 156,700 2,800 31,369 0 0 0.00% 0
24.06.19 159,000 2,300 63,325 0 0 0.00% 0
24.06.18 161,000 2,000 33,824 0 0 0.00% 0
24.06.17 160,400 600 23,693 0 0 0.00% 0
24.06.14 158,100 2,300 29,861 0 0 0.00% 0
24.06.13 159,900 1,800 58,575 0 0 0.00% 0
24.06.12 160,600 700 41,930 0 0 0.00% 0
24.06.11 161,400 800 30,893 0 0 0.00% 0
24.06.10 163,400 2,000 32,125 0 0 0.00% 0
24.06.07 163,200 200 27,095 0 0 0.00% 0
24.06.05 162,500 700 29,432 0 0 0.00% 0
24.06.04 164,800 2,300 39,579 0 0 0.00% 0
24.06.03 163,200 1,600 30,760 0 0 0.00% 0
24.05.31 163,800 600 59,318 0 0 0.00% 0
24.05.30 161,700 2,100 31,892 0 0 0.00% 0
24.05.29 167,900 6,200 88,328 0 0 0.00% 0
24.05.28 168,800 900 19,722 0 0 0.00% 0
24.05.27 169,700 900 34,452 0 0 0.00% 0
24.05.24 170,700 1,000 24,816 0 0 0.00% 0
24.05.23 173,400 2,700 37,066 0 0 0.00% 0
24.05.22 172,200 1,200 21,200 0 0 0.00% 0
24.05.21 173,800 1,600 31,029 0 0 0.00% 0
24.05.20 173,000 800 25,744 0 0 0.00% 0
24.05.17 172,800 200 23,281 0 0 0.00% 0
24.05.16 173,700 900 46,260 0 0 0.00% 0
24.05.14 176,800 3,100 42,118 0 0 0.00% 0
24.05.13 176,700 100 23,406 0 0 0.00% 0
24.05.10 177,100 400 42,186 0 0 0.00% 0
24.05.09 173,200 3,900 167,223 0 0 0.00% 0
24.05.08 168,000 5,200 108,699 0 0 0.00% 0
24.05.07 165,700 2,300 37,087 0 0 0.00% 0
24.05.03 165,100 600 18,605 0 0 0.00% 0
24.05.02 166,300 1,200 33,367 0 0 0.00% 0
24.04.30 167,200 900 44,194 0 0 0.00% 0
24.04.29 162,900 4,300 41,223 0 0 0.00% 0
24.04.26 164,000 1,100 16,226 0 0 0.00% 0
24.04.25 162,500 1,500 32,814 0 0 0.00% 0
24.04.24 163,700 1,200 36,175 0 0 0.00% 0
24.04.23 164,400 700 15,757 0 0 0.00% 0
24.04.22 158,600 5,800 41,933 0 0 0.00% 0
24.04.19 161,200 2,600 32,441 0 0 0.00% 0
24.04.18 160,800 400 42,010 0 0 0.00% 0
24.04.17 160,300 500 36,802 0 0 0.00% 0
24.04.16 160,900 600 34,953 0 0 0.00% 0
24.04.15 159,200 1,700 59,869 0 0 0.00% 0
24.04.12 162,900 3,700 67,802 0 0 0.00% 0
24.04.11 165,400 2,500 53,471 0 0 0.00% 0
24.04.09 165,500 100 37,583 0 0 0.00% 0
24.04.08 170,200 4,700 48,310 0 0 0.00% 0
24.04.05 172,200 2,000 34,484 0 0 0.00% 0
24.04.04 177,200 5,000 41,574 0 0 0.00% 0
24.04.03 178,600 1,400 52,309 0 0 0.00% 0
24.04.02 178,300 300 50,126 0 0 0.00% 0
24.04.01 167,300 11,000 124,306 0 0 0.00% 0
24.03.29 170,300 3,000 36,104 0 0 0.00% 0
24.03.28 164,300 6,000 102,484 0 0 0.00% 0
24.03.27 164,800 500 45,126 0 0 0.00% 0
24.03.26 164,000 800 38,677 0 0 0.00% 0
24.03.25 166,600 2,600 53,717 0 0 0.00% 0
24.03.22 165,400 1,200 43,949 0 0 0.00% 0
24.03.21 165,800 400 61,423 0 0 0.00% 0
24.03.20 166,000 200 26,248 0 0 0.00% 0
24.03.19 167,100 1,100 24,380 0 0 0.00% 0
24.03.18 167,800 700 27,314 0 0 0.00% 0
24.03.15 169,100 1,300 36,152 0 0 0.00% 0
24.03.14 166,000 3,100 60,997 0 0 0.00% 0
24.03.13 166,100 100 15,488 0 0 0.00% 0
24.03.12 165,400 700 19,579 0 0 0.00% 0
24.03.11 168,500 3,100 52,941 0 0 0.00% 0
24.03.08 168,500 0 26,046 0 0 0.00% 0
24.03.07 168,600 100 14,236 0 0 0.00% 0
24.03.06 169,600 1,000 28,558 0 0 0.00% 0
24.03.05 172,100 2,500 27,617 0 0 0.00% 0
24.03.04 174,800 2,700 48,246 0 0 0.00% 0
24.02.29 177,000 2,200 31,660 0 0 0.00% 0
24.02.28 171,300 5,700 39,720 0 0 0.00% 0
24.02.27 175,100 3,800 36,515 0 0 0.00% 0
24.02.26 185,300 10,200 70,822 0 0 0.00% 0
24.02.23 183,300 2,000 24,566 0 0 0.00% 0
24.02.22 185,600 2,300 21,785 0 0 0.00% 0
24.02.21 185,300 300 29,834 0 0 0.00% 0
24.02.20 189,500 4,200 30,103 0 0 0.00% 0
24.02.19 184,400 5,100 48,502 0 0 0.00% 0
24.02.16 182,400 2,000 44,408 0 0 0.00% 0
24.02.15 184,600 2,200 39,210 0 0 0.00% 0
24.02.14 186,800 2,200 36,201 0 0 0.00% 0
24.02.13 186,900 100 65,224 0 0 0.00% 0
24.02.08 185,400 1,500 99,680 0 0 0.00% 0
24.02.07 177,800 7,600 92,834 0 0 0.00% 0
24.02.06 182,000 4,200 38,464 0 0 0.00% 0
24.02.05 179,900 2,100 58,389 0 0 0.00% 0
24.02.02 178,600 1,300 87,424 0 0 0.00% 0
24.02.01 172,400 6,200 139,885 0 0 0.00% 0
24.01.31 170,600 1,800 41,624 0 0 0.00% 0
24.01.30 170,700 100 50,325 0 0 0.00% 0
24.01.29 162,100 8,600 96,977 0 0 0.00% 0
24.01.26 158,200 3,900 30,225 0 0 0.00% 0
24.01.25 157,700 500 29,095 0 0 0.00% 0
24.01.24 158,700 1,000 15,965 0 0 0.00% 0
24.01.23 158,200 500 22,160 0 0 0.00% 0
24.01.22 156,200 2,000 23,212 0 0 0.00% 0
24.01.19 156,200 0 25,139 0 0 0.00% 0
24.01.18 157,800 1,600 44,959 0 0 0.00% 0
24.01.17 161,200 3,400 50,323 0 0 0.00% 0
24.01.16 162,600 1,400 24,050 0 0 0.00% 0
24.01.15 165,300 2,700 25,039 0 0 0.00% 0
24.01.12 163,200 2,100 36,530 0 0 0.00% 0
24.01.11 163,000 200 38,433 0 0 0.00% 0
24.01.10 165,600 2,600 46,935 0 0 0.00% 0
24.01.09 164,800 800 30,708 0 0 0.00% 0
24.01.08 166,300 1,500 45,624 0 0 0.00% 0
24.01.05 168,100 1,800 46,736 0 0 0.00% 0
24.01.04 172,000 3,900 56,988 0 0 0.00% 0
24.01.03 174,100 2,100 36,593 0 0 0.00% 0
24.01.02 175,200 1,100 24,131 0 0 0.00% 0
23.12.28 173,700 1,500 31,718 0 0 0.00% 0
23.12.27 178,000 4,300 67,711 0 0 0.00% 0
23.12.26 176,700 1,300 48,576 0 0 0.00% 0
23.12.22 176,800 100 19,469 0 0 0.00% 0
23.12.21 178,500 1,700 29,705 0 0 0.00% 0
23.12.20 175,000 3,500 44,341 0 0 0.00% 0
23.12.19 174,000 1,000 27,718 0 0 0.00% 0
23.12.18 175,600 1,600 35,477 0 0 0.00% 0
23.12.15 173,800 1,800 44,168 0 0 0.00% 0
23.12.14 172,800 1,000 56,356 0 0 0.00% 0
23.12.13 172,800 0 25,459 0 0 0.00% 0
23.12.12 172,900 100 22,571 0 0 0.00% 0
23.12.11 172,300 600 19,996 0 0 0.00% 0
23.12.08 172,800 500 27,955 0 0 0.00% 0
23.12.07 175,500 2,700 28,543 0 0 0.00% 0
23.12.06 173,100 2,400 27,863 0 0 0.00% 0
23.12.05 173,100 0 28,279 0 0 0.00% 0
23.12.04 170,300 2,800 42,848 0 0 0.00% 0
23.12.01 170,100 200 26,937 0 0 0.00% 0
23.11.30 169,600 500 30,481 0 0 0.00% 0
23.11.29 171,300 1,700 43,845 0 0 0.00% 0
23.11.28 171,900 600 27,558 0 0 0.00% 0
23.11.27 172,400 500 31,806 0 0 0.00% 0
23.11.24 173,700 1,300 39,018 0 0 0.00% 0
23.11.23 173,900 200 22,312 0 0 0.00% 0
23.11.22 174,400 500 17,955 0 0 0.00% 0
23.11.21 173,300 1,100 25,594 0 0 0.00% 0
23.11.20 172,500 800 36,563 0 0 0.00% 0
23.11.17 173,900 1,400 25,772 0 0 0.00% 0
23.11.16 173,900 0 16,167 0 0 0.00% 0
23.11.15 171,700 2,200 37,975 0 0 0.00% 0
23.11.14 169,600 2,100 24,187 0 0 0.00% 0
23.11.13 170,700 1,100 29,638 0 0 0.00% 0
23.11.10 172,300 1,600 24,902 0 0 0.00% 0
23.11.09 173,700 1,400 48,774 0 0 0.00% 0
23.11.08 173,200 500 63,943 0 0 0.00% 0
23.11.07 173,200 0 56,935 0 0 0.00% 0
23.11.06 167,800 5,400 83,213 0 0 0.00% 0
23.11.03 164,800 3,000 67,575 0 0 0.00% 0
23.11.02 170,400 5,600 93,517 0 0 0.00% 0
23.11.01 168,800 1,600 32,809 0 0 0.00% 0
23.10.31 166,500 2,300 46,617 0 0 0.00% 0
23.10.30 171,700 5,200 94,281 0 0 0.00% 0
23.10.27 171,200 500 28,447 0 0 0.00% 0
23.10.26 175,800 4,600 42,896 0 0 0.00% 0
23.10.25 172,000 3,800 41,176 0 0 0.00% 0
23.10.24 171,000 1,000 44,626 0 0 0.00% 0
23.10.23 171,100 100 23,934 0 0 0.00% 0
23.10.20 173,400 2,300 44,012 0 0 0.00% 0
23.10.19 178,400 5,000 50,282 0 0 0.00% 0
23.10.18 179,300 900 32,389 0 0 0.00% 0
23.10.17 177,900 1,400 35,167 0 0 0.00% 0
23.10.16 178,900 1,000 42,186 0 0 0.00% 0
23.10.13 178,800 100 25,677 0 0 0.00% 0
23.10.12 178,400 400 29,291 0 0 0.00% 0
23.10.11 177,800 600 50,528 0 0 0.00% 0
23.10.10 181,600 3,800 64,205 0 0 0.00% 0
23.10.06 183,100 1,500 38,612 0 0 0.00% 0
23.10.05 185,000 1,900 34,360 0 0 0.00% 0
23.10.04 190,100 5,100 66,570 0 0 0.00% 0
23.09.27 189,700 400 26,449 0 0 0.00% 0
23.09.26 202,500 12,800 123,175 0 0 0.00% 0
23.09.25 203,000 500 67,535 0 0 0.00% 0
23.09.22 204,500 1,500 38,670 0 0 0.00% 0
23.09.21 207,500 3,000 36,813 0 0 0.00% 0
23.09.20 208,500 1,000 30,446 0 0 0.00% 0
23.09.19 212,500 4,000 27,072 0 0 0.00% 0
23.09.18 212,000 500 29,259 0 0 0.00% 0
23.09.15 209,000 3,000 49,517 0 0 0.00% 0
23.09.14 208,500 500 37,637 0 0 0.00% 0
23.09.13 211,000 2,500 36,338 0 0 0.00% 0
23.09.12 215,000 4,000 39,771 0 0 0.00% 0
23.09.11 211,000 4,000 52,243 0 0 0.00% 0
23.09.08 208,000 3,000 43,499 0 0 0.00% 0
23.09.07 209,000 1,000 32,803 0 0 0.00% 0
23.09.06 210,000 1,000 43,798 0 0 0.00% 0
23.09.05 208,000 2,000 74,403 0 0 0.00% 0
23.09.04 204,500 3,500 61,564 0 0 0.00% 0
23.09.01 203,000 1,500 66,042 0 0 0.00% 0
23.08.31 202,500 500 51,331 0 0 0.00% 0
23.08.30 203,500 1,000 64,565 0 0 0.00% 0
23.08.29 205,000 1,500 47,244 0 0 0.00% 0
23.08.28 203,000 2,000 69,644 0 0 0.00% 0
23.08.25 198,100 4,900 43,363 0 0 0.00% 0
23.08.24 198,300 200 28,715 0 0 0.00% 0
23.08.23 197,300 1,000 27,512 0 0 0.00% 0
23.08.22 197,200 100 35,586 0 0 0.00% 0
23.08.21 201,500 4,300 70,377 0 0 0.00% 0
23.08.18 203,500 2,000 65,735 0 0 0.00% 0
23.08.17 209,500 6,000 69,541 0 0 0.00% 0
23.08.16 214,000 4,500 126,330 0 0 0.00% 0
23.08.14 206,000 8,000 177,219 0 0 0.00% 0
23.08.11 211,000 5,000 141,032 0 0 0.00% 0
23.08.10 193,000 18,000 457,311 0 0 0.00% 0
23.08.09 198,000 5,000 87,817 0 0 0.00% 0
23.08.08 198,400 400 37,343 0 0 0.00% 0
23.08.07 199,300 900 37,901 0 0 0.00% 0
23.08.04 194,300 5,000 70,631 0 0 0.00% 0
23.08.03 196,900 2,600 37,844 0 0 0.00% 0
23.08.02 195,700 1,200 63,751 0 0 0.00% 0
23.08.01 191,200 4,500 72,113 0 0 0.00% 0
23.07.31 189,600 1,600 46,881 0 0 0.00% 0
23.07.28 191,800 2,200 32,019 0 0 0.00% 0
23.07.27 182,100 9,700 96,380 0 0 0.00% 0
23.07.26 187,600 7,800 65,366 0 0 0.00% 0
23.07.25 190,100 2,500 59,830 0 0 0.00% 0
23.07.24 191,000 900 36,396 0 0 0.00% 0
23.07.21 190,600 400 28,937 0 0 0.00% 0
23.07.20 190,000 600 40,718 0 0 0.00% 0
23.07.19 190,300 300 41,902 0 0 0.00% 0
23.07.18 191,000 700 37,476 0 0 0.00% 0
23.07.17 192,700 1,700 45,341 0 0 0.00% 0
23.07.14 192,300 400 41,439 0 0 0.00% 0
23.07.13 194,200 1,900 71,918 0 0 0.00% 0
23.07.12 189,000 5,200 116,156 0 0 0.00% 0
23.07.11 185,600 3,400 60,410 0 0 0.00% 0
23.07.10 181,000 4,600 86,761 0 0 0.00% 0
23.07.07 180,900 100 55,872 0 0 0.00% 0
23.07.06 177,600 3,300 93,893 0 0 0.00% 0
23.07.05 177,200 400 50,133 0 0 0.00% 0
23.07.04 179,200 2,000 52,681 0 0 0.00% 0
23.07.03 178,100 1,100 42,594 0 0 0.00% 0
23.06.30 176,900 1,200 91,117 0 0 0.00% 0
23.06.29 178,300 1,400 55,387 0 0 0.00% 0
23.06.28 178,300 0 66,120 0 0 0.00% 0
23.06.27 179,800 1,500 44,903 0 0 0.00% 0
23.06.26 178,400 1,400 33,986 0 0 0.00% 0
23.06.23 185,100 6,700 121,238 0 0 0.00% 0
23.06.22 184,500 600 35,124 0 0 0.00% 0
23.06.21 187,600 3,100 67,314 0 0 0.00% 0
23.06.20 185,300 2,300 79,408 0 0 0.00% 0
23.06.19 184,400 900 51,689 0 0 0.00% 0
23.06.16 184,300 100 76,971 0 0 0.00% 0
23.06.15 188,000 3,700 97,776 0 0 0.00% 0
23.06.14 190,200 2,200 96,377 0 0 0.00% 0
23.06.13 192,700 2,500 89,764 0 0 0.00% 0
23.06.12 195,200 2,500 75,557 0 0 0.00% 0
23.06.09 194,900 300 83,974 0 0 0.00% 0
23.06.08 196,500 1,600 95,881 0 0 0.00% 0
23.06.07 197,800 1,300 52,051 0 0 0.00% 0
23.06.05 195,700 2,100 48,587 0 0 0.00% 0
23.06.02 196,100 400 65,748 0 0 0.00% 0
23.06.01 197,700 1,600 88,871 0 0 0.00% 0
23.05.31 203,500 5,800 238,998 0 0 0.00% 0
23.05.30 205,500 2,000 66,186 0 0 0.00% 0
23.05.26 204,500 1,000 36,863 0 0 0.00% 0
23.05.25 206,000 1,500 57,591 0 0 0.00% 0
23.05.24 210,000 4,000 59,158 0 0 0.00% 0
23.05.23 210,000 0 42,697 0 0 0.00% 0
23.05.22 209,500 500 54,400 0 0 0.00% 0
23.05.19 207,500 2,000 51,992 0 0 0.00% 0
23.05.18 205,500 2,000 33,776 0 0 0.00% 0
23.05.17 204,000 1,500 38,901 0 0 0.00% 0
23.05.16 205,500 1,500 30,431 0 0 0.00% 0
23.05.15 205,000 500 47,734 0 0 0.00% 0
23.05.12 208,000 3,000 68,369 0 0 0.00% 0
23.05.11 210,000 2,000 62,641 0 0 0.00% 0
23.05.10 209,000 1,000 48,860 0 0 0.00% 0
23.05.09 209,500 500 27,616 0 0 0.00% 0
23.05.08 208,000 1,500 33,700 0 0 0.00% 0
23.05.04 209,000 1,000 34,236 0 0 0.00% 0
23.05.03 213,000 4,000 40,860 0 0 0.00% 0
23.05.02 206,000 7,000 130,342 0 0 0.00% 0
23.04.28 204,500 1,500 77,330 0 0 0.00% 0
23.04.27 204,000 500 41,568 0 0 0.00% 0
23.04.26 203,000 1,000 47,586 0 0 0.00% 0
23.04.25 203,000 0 62,569 0 0 0.00% 0
23.04.24 205,500 2,500 67,691 0 0 0.00% 0
23.04.21 213,500 8,000 161,534 0 0 0.00% 0
23.04.20 216,000 2,000 51,689 0 0 0.00% 0
23.04.19 215,000 1,000 91,784 0 0 0.00% 0
23.04.18 210,500 4,500 97,770 0 0 0.00% 0
23.04.17 212,000 1,500 35,951 0 0 0.00% 0
23.04.14 208,000 5,000 93,334 0 0 0.00% 0
23.04.13 212,000 4,000 78,748 0 0 0.00% 0
23.04.12 211,500 500 35,258 0 0 0.00% 0
23.04.11 208,000 3,500 54,249 0 0 0.00% 0
23.04.10 209,000 1,000 38,948 0 0 0.00% 0
23.04.07 210,000 1,000 77,604 0 0 0.00% 0
23.04.06 210,500 500 50,981 0 0 0.00% 0
23.04.05 213,000 2,500 54,063 0 0 0.00% 0
23.04.04 214,000 1,000 37,074 0 0 0.00% 0
23.04.03 215,500 1,500 35,227 0 0 0.00% 0
23.03.31 215,000 500 51,087 0 0 0.00% 0
23.03.30 211,500 3,500 82,124 0 0 0.00% 0
23.03.29 210,000 1,500 64,642 0 0 0.00% 0
23.03.28 209,000 1,000 46,091 0 0 0.00% 0
23.03.27 210,000 1,000 56,290 0 0 0.00% 0
23.03.24 210,000 0 42,614 0 0 0.00% 0
23.03.23 209,500 500 86,218 0 0 0.00% 0
23.03.22 211,000 1,500 55,189 0 0 0.00% 0
23.03.21 211,000 0 45,453 0 0 0.00% 0
23.03.20 206,500 4,500 96,395 0 0 0.00% 0
23.03.17 207,500 1,000 85,350 0 0 0.00% 0
23.03.16 207,500 0 65,051 0 0 0.00% 0
23.03.15 205,000 2,500 82,980 0 0 0.00% 0
23.03.14 209,500 4,500 62,226 0 0 0.00% 0
23.03.13 207,500 2,000 79,145 0 0 0.00% 0
23.03.10 207,500 0 64,060 0 0 0.00% 0
23.03.09 209,500 2,000 139,327 0 0 0.00% 0
23.03.08 213,000 3,500 103,707 0 0 0.00% 0
23.03.07 214,500 1,500 59,565 0 0 0.00% 0
23.03.06 218,500 4,000 113,956 0 0 0.00% 0
23.03.03 207,500 11,000 400,619 0 0 0.00% 0
23.03.02 204,000 3,500 78,728 0 0 0.00% 0
23.02.28 203,000 1,000 100,354 0 0 0.00% 0
23.02.27 206,500 3,500 107,423 0 0 0.00% 0
23.02.24 207,500 1,000 77,323 0 0 0.00% 0
23.02.23 207,500 0 74,075 0 0 0.00% 0
23.02.22 209,500 2,000 78,636 0 0 0.00% 0
23.02.21 213,000 3,500 124,867 0 0 0.00% 0
23.02.20 208,500 4,500 89,131 0 0 0.00% 0
23.02.17 209,500 1,000 102,565 0 0 0.00% 0
23.02.16 209,000 500 135,056 0 0 0.00% 0
23.02.15 211,000 2,000 138,321 0 0 0.00% 0
23.02.14 213,000 2,000 129,171 0 0 0.00% 0
23.02.13 219,000 6,000 161,931 0 0 0.00% 0
23.02.10 219,500 500 76,793 0 0 0.00% 0
23.02.09 227,000 7,500 132,946 0 0 0.00% 0
23.02.08 225,500 1,500 68,045 0 0 0.00% 0
23.02.06 228,500 1,500 42,795 0 0 0.00% 0
23.02.03 227,000 1,500 41,789 0 0 0.00% 0
23.02.02 229,000 2,000 58,569 0 0 0.00% 0
23.02.01 231,500 2,500 61,231 0 0 0.00% 0
23.01.31 232,000 500 64,788 0 0 0.00% 0
23.01.30 235,500 3,500 42,027 0 0 0.00% 0
23.01.27 233,500 2,000 39,818 0 0 0.00% 0
23.01.25 235,000 1,000 34,249 0 0 0.00% 0
23.01.20 235,000 1,000 45,817 0 0 0.00% 0
23.01.19 236,000 500 57,865 0 0 0.00% 0
23.01.18 235,500 1,000 68,637 0 0 0.00% 0
23.01.17 236,500 500 73,692 0 0 0.00% 0
23.01.16 237,000 2,500 53,427 0 0 0.00% 0
23.01.13 234,500 2,000 89,634 0 0 0.00% 0
23.01.12 232,500 3,000 73,798 0 0 0.00% 0
23.01.11 235,500 1,500 53,137 0 0 0.00% 0
23.01.10 234,000 3,000 79,919 0 0 0.00% 0
23.01.09 237,000 10,500 109,981 0 0 0.00% 0
23.01.06 226,500 3,500 71,721 0 0 0.00% 0
23.01.05 230,000 13,500 133,623 0 0 0.00% 0
23.01.04 216,500 6,500 66,776 0 0 0.00% 0
23.01.03 223,000 6,000 83,784 0 0 0.00% 0
23.01.02 217,000 3,000 73,332 0 0 0.00% 0
22.12.29 220,000 9,000 98,154 0 0 0.00% 0
22.12.28 229,000 11,500 195,244 0 0 0.00% 0
22.12.27 217,500 6,000 89,016 0 0 0.00% 0
22.12.26 211,500 1,500 40,193 0 0 0.00% 0
22.12.23 213,000 1,500 35,411 0 0 0.00% 0
22.12.22 214,500 4,000 39,286 0 0 0.00% 0
22.12.21 210,500 1,500 49,733 0 0 0.00% 0
22.12.20 209,000 3,500 80,774 0 0 0.00% 0
22.12.19 212,500 500 40,912 0 0 0.00% 0
22.12.16 213,000 3,000 70,443 0 0 0.00% 0
22.12.15 216,000 2,000 39,680 0 0 0.00% 0
22.12.14 218,000 1,500 83,189 0 0 0.00% 0
22.12.13 219,500 1,000 52,256 0 0 0.00% 0
22.12.12 220,500 7,500 75,683 0 0 0.00% 0
22.12.09 228,000 5,000 81,630 0 0 0.00% 0
22.12.08 223,000 7,500 83,415 0 0 0.00% 0
22.12.07 230,500 7,500 150,235 0 0 0.00% 0
22.12.06 223,000 1,500 100,755 0 0 0.00% 0
22.12.05 224,500 11,000 267,583 0 0 0.00% 0
22.12.02 213,500 500 69,373 0 0 0.00% 0
22.12.01 213,000 2,500 87,477 0 0 0.00% 0
22.11.30 210,500 1,000 53,051 0 0 0.00% 0
22.11.29 209,500 3,000 61,771 0 0 0.00% 0
22.11.28 206,500 3,000 72,253 0 0 0.00% 0
22.11.25 209,500 500 38,849 0 0 0.00% 0
22.11.24 209,000 1,000 67,023 0 0 0.00% 0
22.11.23 210,000 1,000 65,683 0 0 0.00% 0
22.11.22 209,000 2,500 55,811 0 0 0.00% 0
22.11.21 211,500 2,000 46,022 0 0 0.00% 0
22.11.18 213,500 1,000 43,470 0 0 0.00% 0
22.11.17 214,500 1,500 55,247 0 0 0.00% 0
22.11.16 216,000 2,000 45,811 0 0 0.00% 0
22.11.15 218,000 0 47,607 0 0 0.00% 0
22.11.14 218,000 500 76,415 0 0 0.00% 0
22.11.11 218,500 10,000 174,431 0 0 0.00% 0
22.11.10 208,500 3,500 107,478 0 0 0.00% 0
22.11.09 212,000 0 73,360 0 0 0.00% 0
22.11.08 212,000 0 90,878 0 0 0.00% 0
22.11.07 212,000 8,000 147,596 0 0 0.00% 0
22.11.04 220,000 7,500 81,947 0 0 0.00% 0
22.11.03 212,500 4,500 34,154 0 0 0.00% 0
22.11.02 217,000 1,000 34,657 0 0 0.00% 0
22.11.01 216,000 3,500 44,891 0 0 0.00% 0
22.10.31 212,500 8,500 116,151 0 0 0.00% 0
22.10.28 221,000 4,000 34,218 0 0 0.00% 0
22.10.27 217,000 2,000 38,573 0 0 0.00% 0
22.10.26 215,000 3,500 43,970 0 0 0.00% 0
22.10.25 218,500 7,000 48,413 0 0 0.00% 0
22.10.24 225,500 2,500 32,134 0 0 0.00% 0
22.10.21 228,000 1,500 30,230 0 0 0.00% 0
22.10.20 226,500 1,500 50,619 0 0 0.00% 0
22.10.19 228,000 5,000 33,151 0 0 0.00% 0
22.10.18 233,000 4,000 54,344 0 0 0.00% 0
22.10.17 229,000 2,500 31,614 0 0 0.00% 0
22.10.14 231,500 3,500 39,184 0 0 0.00% 0
22.10.13 228,000 3,000 67,729 0 0 0.00% 0
22.10.12 225,000 4,000 51,812 0 0 0.00% 0
22.10.11 229,000 3,500 40,040 0 0 0.00% 0
22.10.07 232,500 500 30,631 0 0 0.00% 0
22.10.06 233,000 3,000 32,036 0 0 0.00% 0
22.10.05 236,000 6,000 45,397 0 0 0.00% 0
22.10.04 230,000 1,000 59,053 0 0 0.00% 0
22.09.30 231,000 3,500 35,301 0 0 0.00% 0
22.09.29 234,500 2,000 67,788 0 0 0.00% 0
22.09.28 232,500 4,500 64,236 0 0 0.00% 0
22.09.27 237,000 8,500 62,271 0 0 0.00% 0
22.09.26 228,500 11,000 74,468 0 0 0.00% 0
22.09.23 239,500 2,500 48,495 0 0 0.00% 0
22.09.22 242,000 4,500 78,364 0 0 0.00% 0
22.09.21 246,500 5,500 91,133 0 0 0.00% 0
22.09.20 241,000 1,000 62,807 0 0 0.00% 0
22.09.19 240,000 3,000 87,565 0 0 0.00% 0
22.09.16 237,000 5,000 64,189 0 0 0.00% 0
22.09.15 232,000 6,500 53,594 0 0 0.00% 0
22.09.14 238,500 4,000 63,130 0 0 0.00% 0
22.09.13 242,500 12,000 123,672 0 0 0.00% 0
22.09.08 230,500 9,000 107,640 0 0 0.00% 0
22.09.07 221,500 2,000 54,862 0 0 0.00% 0
22.09.06 223,500 4,000 30,532 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.02 23:27 더보기 >