빙그레

(005180)    I    코스피 음식료품 12.02 15:33
71,300 전일 72,500 고가 72,900 상한가 94,200 거래량
(주)
35,583
1,200 -1.66% 시가 72,900 저가 70,500 하한가 50,800 거래대금
(백만)
2,535
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.02 72,500 1,200 35,583 -1,334 2,234,668 22.68% 7,616,573
24.11.29 72,100 400 70,004 -1,871 2,236,002 22.70% 7,615,239
24.11.28 72,100 0 66,551 18,355 2,237,873 22.72% 7,613,368
24.11.27 69,000 3,100 132,192 -11,429 2,219,518 22.53% 7,631,723
24.11.26 67,500 1,500 82,315 -74,555 2,230,947 22.65% 7,620,294
24.11.25 70,800 3,300 313,270 7,681 2,305,502 23.40% 7,545,739
24.11.22 71,500 700 89,058 14,254 2,297,821 23.33% 7,553,420
24.11.21 71,800 300 80,932 15,869 2,283,567 23.18% 7,567,674
24.11.20 68,400 3,400 139,415 -15,631 2,267,698 23.02% 7,583,543
24.11.19 66,800 1,600 95,024 27,014 2,283,329 23.18% 7,567,912
24.11.18 63,000 3,800 102,120 2,256,315 2,256,315 22.90% 7,594,926
24.11.15 61,700 1,300 46,691 0 0 0.00% 0
24.11.14 60,600 1,700 23,219 0 0 0.00% 0
24.11.13 61,000 400 25,945 0 0 0.00% 0
24.11.12 63,100 2,100 40,912 0 0 0.00% 0
24.11.11 64,600 1,500 36,923 0 0 0.00% 0
24.11.08 64,500 100 24,214 0 0 0.00% 0
24.11.07 63,500 1,000 45,046 0 0 0.00% 0
24.11.06 63,900 400 18,327 0 0 0.00% 0
24.11.05 64,000 100 23,102 0 0 0.00% 0
24.11.04 63,700 300 16,722 0 0 0.00% 0
24.11.01 63,300 400 22,623 0 0 0.00% 0
24.10.31 63,100 200 44,597 0 0 0.00% 0
24.10.30 63,300 200 23,311 0 0 0.00% 0
24.10.29 62,700 600 12,809 0 0 0.00% 0
24.10.28 62,800 100 9,410 0 0 0.00% 0
24.10.25 62,400 400 24,283 0 0 0.00% 0
24.10.24 63,000 600 9,948 0 0 0.00% 0
24.10.23 63,000 0 23,636 0 0 0.00% 0
24.10.22 62,700 300 22,772 0 0 0.00% 0
24.10.21 63,000 300 13,324 0 0 0.00% 0
24.10.18 64,200 1,200 32,181 0 0 0.00% 0
24.10.17 67,400 3,200 57,344 0 0 0.00% 0
24.10.16 64,800 2,600 134,579 0 0 0.00% 0
24.10.15 63,000 1,800 53,083 0 0 0.00% 0
24.10.14 62,200 800 28,240 0 0 0.00% 0
24.10.11 63,700 1,500 31,123 0 0 0.00% 0
24.10.10 62,600 1,100 25,014 0 0 0.00% 0
24.10.08 64,400 1,800 25,855 0 0 0.00% 0
24.10.07 61,700 2,700 53,666 0 0 0.00% 0
24.10.04 62,600 900 29,337 0 0 0.00% 0
24.10.02 64,400 1,800 46,011 0 0 0.00% 0
24.09.30 64,400 0 43,780 0 0 0.00% 0
24.09.27 63,800 600 37,600 0 0 0.00% 0
24.09.26 62,600 1,200 75,010 0 0 0.00% 0
24.09.25 62,000 600 51,717 0 0 0.00% 0
24.09.24 62,600 600 66,929 0 0 0.00% 0
24.09.23 63,700 1,100 61,403 0 0 0.00% 0
24.09.20 65,100 1,400 47,093 0 0 0.00% 0
24.09.19 62,700 2,400 165,826 0 0 0.00% 0
24.09.13 61,800 900 50,243 0 0 0.00% 0
24.09.12 60,400 1,400 26,159 0 0 0.00% 0
24.09.11 61,000 600 33,913 0 0 0.00% 0
24.09.10 62,300 1,300 35,602 0 0 0.00% 0
24.09.09 60,600 1,700 42,945 0 0 0.00% 0
24.09.06 61,200 600 45,448 0 0 0.00% 0
24.09.05 62,300 1,100 61,917 0 0 0.00% 0
24.09.04 64,600 2,300 81,071 0 0 0.00% 0
24.09.03 63,800 800 48,157 0 0 0.00% 0
24.09.02 64,800 1,000 33,516 0 0 0.00% 0
24.08.30 63,000 1,800 152,812 0 0 0.00% 0
24.08.29 65,100 2,100 81,605 0 0 0.00% 0
24.08.28 66,900 1,800 90,165 0 0 0.00% 0
24.08.27 67,000 100 47,330 0 0 0.00% 0
24.08.26 66,400 600 65,473 0 0 0.00% 0
24.08.23 66,700 300 60,904 0 0 0.00% 0
24.08.22 66,800 100 79,672 0 0 0.00% 0
24.08.21 68,000 1,200 133,656 0 0 0.00% 0
24.08.20 68,300 300 78,910 0 0 0.00% 0
24.08.19 69,400 1,100 116,325 0 0 0.00% 0
24.08.16 78,500 9,100 434,236 0 0 0.00% 0
24.08.14 79,300 800 46,262 0 0 0.00% 0
24.08.13 79,300 0 47,920 0 0 0.00% 0
24.08.12 79,000 300 38,935 0 0 0.00% 0
24.08.09 80,300 1,300 53,478 0 0 0.00% 0
24.08.08 81,800 1,500 36,398 0 0 0.00% 0
24.08.07 76,900 4,900 100,215 0 0 0.00% 0
24.08.06 77,100 200 110,524 0 0 0.00% 0
24.08.05 83,000 5,900 123,842 0 0 0.00% 0
24.08.02 87,900 4,900 111,245 0 0 0.00% 0
24.08.01 89,800 1,900 93,899 0 0 0.00% 0
24.07.31 85,300 4,500 138,929 0 0 0.00% 0
24.07.30 86,300 1,000 50,264 0 0 0.00% 0
24.07.29 85,700 600 76,784 0 0 0.00% 0
24.07.26 84,900 800 57,075 0 0 0.00% 0
24.07.25 86,500 1,600 98,334 0 0 0.00% 0
24.07.24 87,100 600 64,972 0 0 0.00% 0
24.07.23 84,500 2,600 100,533 0 0 0.00% 0
24.07.22 84,000 500 46,667 0 0 0.00% 0
24.07.19 84,600 600 57,868 0 0 0.00% 0
24.07.18 84,000 600 89,416 0 0 0.00% 0
24.07.17 85,400 1,400 80,230 0 0 0.00% 0
24.07.16 86,900 1,500 84,923 0 0 0.00% 0
24.07.15 86,200 700 60,865 0 0 0.00% 0
24.07.12 89,000 2,800 114,500 0 0 0.00% 0
24.07.11 92,000 3,000 127,464 0 0 0.00% 0
24.07.10 90,100 1,900 111,224 0 0 0.00% 0
24.07.09 89,600 500 60,242 0 0 0.00% 0
24.07.08 88,000 1,600 93,710 0 0 0.00% 0
24.07.05 89,100 1,100 86,843 0 0 0.00% 0
24.07.04 91,900 2,800 74,907 0 0 0.00% 0
24.07.03 90,700 1,200 137,346 0 0 0.00% 0
24.07.02 91,600 900 130,516 0 0 0.00% 0
24.07.01 97,500 5,900 200,614 0 0 0.00% 0
24.06.28 96,300 1,200 139,503 0 0 0.00% 0
24.06.27 99,800 3,500 147,227 0 0 0.00% 0
24.06.26 99,900 100 86,021 0 0 0.00% 0
24.06.25 100,100 200 129,914 0 0 0.00% 0
24.06.24 107,100 7,000 199,753 0 0 0.00% 0
24.06.21 99,900 7,200 393,667 0 0 0.00% 0
24.06.20 100,400 500 155,215 0 0 0.00% 0
24.06.19 107,200 6,800 348,265 0 0 0.00% 0
24.06.18 110,900 3,700 267,130 0 0 0.00% 0
24.06.17 108,400 2,500 356,045 0 0 0.00% 0
24.06.14 108,500 100 498,911 0 0 0.00% 0
24.06.13 108,600 100 232,458 0 0 0.00% 0
24.06.12 109,000 400 280,626 0 0 0.00% 0
24.06.11 112,100 3,100 739,994 0 0 0.00% 0
24.06.10 90,100 22,000 1,805,941 0 0 0.00% 0
24.06.07 88,900 1,200 190,863 0 0 0.00% 0
24.06.05 86,700 2,200 154,041 0 0 0.00% 0
24.06.04 85,300 1,400 175,653 0 0 0.00% 0
24.06.03 85,200 100 171,185 0 0 0.00% 0
24.05.31 86,400 1,200 92,888 0 0 0.00% 0
24.05.30 88,200 1,800 143,723 0 0 0.00% 0
24.05.29 88,900 700 123,215 0 0 0.00% 0
24.05.28 89,000 100 133,144 0 0 0.00% 0
24.05.27 90,900 1,900 212,191 0 0 0.00% 0
24.05.24 91,000 100 141,695 0 0 0.00% 0
24.05.23 92,700 1,700 190,774 0 0 0.00% 0
24.05.22 87,400 5,300 594,131 0 0 0.00% 0
24.05.21 87,200 200 177,772 0 0 0.00% 0
24.05.20 88,300 1,100 438,922 0 0 0.00% 0
24.05.17 75,600 12,700 2,073,879 0 0 0.00% 0
24.05.16 73,900 1,700 136,839 0 0 0.00% 0
24.05.14 74,200 300 71,692 0 0 0.00% 0
24.05.13 72,600 1,600 191,871 0 0 0.00% 0
24.05.10 71,900 700 98,821 0 0 0.00% 0
24.05.09 69,100 2,800 128,912 0 0 0.00% 0
24.05.08 69,300 200 62,576 0 0 0.00% 0
24.05.07 70,400 1,100 68,645 0 0 0.00% 0
24.05.03 71,000 600 39,940 0 0 0.00% 0
24.05.02 71,400 400 48,720 0 0 0.00% 0
24.04.30 69,700 1,700 79,963 0 0 0.00% 0
24.04.29 69,500 200 57,606 0 0 0.00% 0
24.04.26 70,800 1,300 74,156 0 0 0.00% 0
24.04.25 70,200 600 92,365 0 0 0.00% 0
24.04.24 68,200 2,000 186,375 0 0 0.00% 0
24.04.23 69,300 1,100 127,016 0 0 0.00% 0
24.04.22 67,000 2,300 180,036 0 0 0.00% 0
24.04.19 65,100 1,900 208,371 0 0 0.00% 0
24.04.18 64,500 600 162,241 0 0 0.00% 0
24.04.17 61,500 3,000 173,699 0 0 0.00% 0
24.04.16 61,900 400 70,704 0 0 0.00% 0
24.04.15 58,700 3,200 180,403 0 0 0.00% 0
24.04.12 58,600 100 28,230 0 0 0.00% 0
24.04.11 57,200 1,400 34,964 0 0 0.00% 0
24.04.09 57,600 400 30,435 0 0 0.00% 0
24.04.08 59,300 1,700 36,044 0 0 0.00% 0
24.04.05 58,800 500 29,231 0 0 0.00% 0
24.04.04 58,500 300 34,972 0 0 0.00% 0
24.04.03 57,400 1,100 58,168 0 0 0.00% 0
24.04.02 58,000 600 40,575 0 0 0.00% 0
24.04.01 54,600 3,400 112,126 0 0 0.00% 0
24.03.29 54,400 200 9,467 0 0 0.00% 0
24.03.28 54,600 200 10,673 0 0 0.00% 0
24.03.27 55,200 600 11,278 0 0 0.00% 0
24.03.26 55,600 400 18,237 0 0 0.00% 0
24.03.25 53,700 1,900 47,447 0 0 0.00% 0
24.03.22 53,100 600 28,252 0 0 0.00% 0
24.03.21 52,700 400 12,571 0 0 0.00% 0
24.03.20 53,000 300 12,096 0 0 0.00% 0
24.03.19 52,500 500 13,863 0 0 0.00% 0
24.03.18 53,100 600 13,210 0 0 0.00% 0
24.03.15 52,200 900 29,620 0 0 0.00% 0
24.03.14 52,500 300 18,220 0 0 0.00% 0
24.03.13 53,000 500 20,103 0 0 0.00% 0
24.03.12 53,100 100 27,635 0 0 0.00% 0
24.03.11 53,100 0 10,316 0 0 0.00% 0
24.03.08 52,900 200 12,066 0 0 0.00% 0
24.03.07 54,000 1,100 22,935 0 0 0.00% 0
24.03.06 54,500 500 14,642 0 0 0.00% 0
24.03.05 54,600 100 17,153 0 0 0.00% 0
24.03.04 52,900 1,700 40,237 0 0 0.00% 0
24.02.29 55,000 2,100 59,381 0 0 0.00% 0
24.02.28 55,700 700 30,127 0 0 0.00% 0
24.02.27 56,000 300 16,190 0 0 0.00% 0
24.02.26 57,300 1,300 23,690 0 0 0.00% 0
24.02.23 55,300 2,000 65,419 0 0 0.00% 0
24.02.22 55,400 100 6,565 0 0 0.00% 0
24.02.21 54,900 500 10,399 0 0 0.00% 0
24.02.20 55,100 200 9,626 0 0 0.00% 0
24.02.19 55,300 200 19,207 0 0 0.00% 0
24.02.16 54,000 1,300 29,839 0 0 0.00% 0
24.02.15 54,900 900 25,278 0 0 0.00% 0
24.02.14 55,600 700 17,504 0 0 0.00% 0
24.02.13 55,800 200 22,246 0 0 0.00% 0
24.02.08 54,700 1,100 29,688 0 0 0.00% 0
24.02.07 54,800 100 22,033 0 0 0.00% 0
24.02.06 56,400 1,600 35,383 0 0 0.00% 0
24.02.05 53,700 2,700 112,126 0 0 0.00% 0
24.02.02 52,700 1,000 29,309 0 0 0.00% 0
24.02.01 52,600 100 43,427 0 0 0.00% 0
24.01.31 52,100 500 24,338 0 0 0.00% 0
24.01.30 50,800 1,300 20,965 0 0 0.00% 0
24.01.29 51,800 1,000 34,215 0 0 0.00% 0
24.01.26 52,400 600 14,115 0 0 0.00% 0
24.01.25 52,000 400 27,083 0 0 0.00% 0
24.01.24 52,700 700 21,784 0 0 0.00% 0
24.01.23 52,100 600 19,003 0 0 0.00% 0
24.01.22 52,200 100 16,694 0 0 0.00% 0
24.01.19 52,400 200 16,442 0 0 0.00% 0
24.01.18 52,800 400 20,685 0 0 0.00% 0
24.01.17 54,100 1,300 20,566 0 0 0.00% 0
24.01.16 54,200 100 11,025 0 0 0.00% 0
24.01.15 54,500 300 15,866 0 0 0.00% 0
24.01.12 54,600 100 20,893 0 0 0.00% 0
24.01.11 54,700 100 14,281 0 0 0.00% 0
24.01.10 54,500 200 10,065 0 0 0.00% 0
24.01.09 54,500 0 14,650 0 0 0.00% 0
24.01.08 54,600 100 20,299 0 0 0.00% 0
24.01.05 54,300 300 15,851 0 0 0.00% 0
24.01.04 53,200 1,100 26,281 0 0 0.00% 0
24.01.03 53,500 300 13,208 0 0 0.00% 0
24.01.02 54,700 1,200 17,696 0 0 0.00% 0
23.12.28 54,400 300 12,809 0 0 0.00% 0
23.12.27 55,500 1,100 16,333 0 0 0.00% 0
23.12.26 54,400 1,100 22,803 0 0 0.00% 0
23.12.22 54,500 100 11,178 0 0 0.00% 0
23.12.21 55,800 1,300 16,412 0 0 0.00% 0
23.12.20 54,800 1,000 36,042 0 0 0.00% 0
23.12.19 52,400 2,400 37,612 0 0 0.00% 0
23.12.18 52,500 100 37,670 0 0 0.00% 0
23.12.15 52,700 200 34,653 0 0 0.00% 0
23.12.14 52,300 400 31,212 0 0 0.00% 0
23.12.13 52,800 500 16,337 0 0 0.00% 0
23.12.12 53,100 300 21,437 0 0 0.00% 0
23.12.11 53,500 400 23,964 0 0 0.00% 0
23.12.08 53,500 0 20,978 0 0 0.00% 0
23.12.07 54,600 1,100 14,938 0 0 0.00% 0
23.12.06 54,600 0 11,021 0 0 0.00% 0
23.12.05 54,600 0 31,866 0 0 0.00% 0
23.12.04 55,000 400 43,041 0 0 0.00% 0
23.12.01 56,000 1,000 28,369 0 0 0.00% 0
23.11.30 55,300 700 42,463 0 0 0.00% 0
23.11.29 56,500 1,200 37,979 0 0 0.00% 0
23.11.28 57,200 700 28,743 0 0 0.00% 0
23.11.27 57,900 700 21,179 0 0 0.00% 0
23.11.24 57,400 500 20,701 0 0 0.00% 0
23.11.23 57,400 0 26,108 0 0 0.00% 0
23.11.22 58,200 800 27,243 0 0 0.00% 0
23.11.21 58,900 700 57,502 0 0 0.00% 0
23.11.20 59,300 400 31,737 0 0 0.00% 0
23.11.17 57,500 1,800 88,647 0 0 0.00% 0
23.11.16 57,000 700 33,129 0 0 0.00% 0
23.11.15 58,100 1,100 197,172 0 0 0.00% 0
23.11.14 57,400 700 271,064 0 0 0.00% 0
23.11.13 56,900 500 59,981 0 0 0.00% 0
23.11.10 53,900 3,000 49,627 0 0 0.00% 0
23.11.09 54,100 200 15,579 0 0 0.00% 0
23.11.08 54,600 500 22,561 0 0 0.00% 0
23.11.07 54,400 200 12,681 0 0 0.00% 0
23.11.06 55,400 1,000 38,779 0 0 0.00% 0
23.11.03 55,400 0 22,553 0 0 0.00% 0
23.11.02 55,700 300 30,339 0 0 0.00% 0
23.11.01 54,700 1,000 30,675 0 0 0.00% 0
23.10.31 54,000 700 24,271 0 0 0.00% 0
23.10.30 54,300 300 33,691 0 0 0.00% 0
23.10.27 52,500 1,800 36,207 0 0 0.00% 0
23.10.26 53,500 1,000 30,738 0 0 0.00% 0
23.10.25 51,200 2,300 63,310 0 0 0.00% 0
23.10.24 50,400 800 11,937 0 0 0.00% 0
23.10.23 50,100 300 32,485 0 0 0.00% 0
23.10.20 49,300 800 54,097 0 0 0.00% 0
23.10.19 51,600 2,300 58,640 0 0 0.00% 0
23.10.18 52,000 400 51,095 0 0 0.00% 0
23.10.17 51,800 200 20,719 0 0 0.00% 0
23.10.16 52,800 1,000 45,633 0 0 0.00% 0
23.10.13 53,600 800 32,048 0 0 0.00% 0
23.10.12 53,000 600 18,837 0 0 0.00% 0
23.10.11 54,200 1,200 61,698 0 0 0.00% 0
23.10.10 55,700 1,500 59,574 0 0 0.00% 0
23.10.06 56,700 1,000 52,541 0 0 0.00% 0
23.10.05 55,900 800 75,590 0 0 0.00% 0
23.10.04 55,700 200 69,455 0 0 0.00% 0
23.09.27 55,500 200 31,907 0 0 0.00% 0
23.09.26 55,000 500 38,846 0 0 0.00% 0
23.09.25 53,100 1,900 47,472 0 0 0.00% 0
23.09.22 54,100 1,000 19,603 0 0 0.00% 0
23.09.21 54,900 800 23,751 0 0 0.00% 0
23.09.20 55,100 200 21,219 0 0 0.00% 0
23.09.19 56,300 1,200 39,309 0 0 0.00% 0
23.09.18 54,200 2,100 93,710 0 0 0.00% 0
23.09.15 54,200 0 86,365 0 0 0.00% 0
23.09.14 52,500 1,700 73,826 0 0 0.00% 0
23.09.13 52,700 200 30,290 0 0 0.00% 0
23.09.12 52,900 200 30,623 0 0 0.00% 0
23.09.11 53,300 400 26,001 0 0 0.00% 0
23.09.08 53,100 200 23,166 0 0 0.00% 0
23.09.07 52,500 600 69,353 0 0 0.00% 0
23.09.06 53,400 900 63,125 0 0 0.00% 0
23.09.05 54,700 1,300 83,099 0 0 0.00% 0
23.09.04 54,700 0 24,905 0 0 0.00% 0
23.09.01 55,700 1,000 42,594 0 0 0.00% 0
23.08.31 54,600 1,100 46,511 0 0 0.00% 0
23.08.30 55,300 700 88,700 0 0 0.00% 0
23.08.29 57,000 1,700 121,666 0 0 0.00% 0
23.08.28 57,000 0 47,153 0 0 0.00% 0
23.08.25 56,900 100 75,228 0 0 0.00% 0
23.08.24 58,100 1,200 100,145 0 0 0.00% 0
23.08.23 57,500 600 114,381 0 0 0.00% 0
23.08.22 58,100 600 117,502 0 0 0.00% 0
23.08.21 55,600 2,500 197,133 0 0 0.00% 0
23.08.18 55,400 200 200,923 0 0 0.00% 0
23.08.17 52,800 2,600 281,474 0 0 0.00% 0
23.08.16 53,300 500 361,922 0 0 0.00% 0
23.08.14 47,400 5,900 531,156 0 0 0.00% 0
23.08.11 46,400 1,000 34,911 0 0 0.00% 0
23.08.10 45,900 500 25,237 0 0 0.00% 0
23.08.09 46,600 700 20,202 0 0 0.00% 0
23.08.08 46,200 400 27,222 0 0 0.00% 0
23.08.07 46,050 150 37,005 0 0 0.00% 0
23.08.04 46,200 150 13,206 0 0 0.00% 0
23.08.03 46,300 100 28,378 0 0 0.00% 0
23.08.02 46,000 300 29,812 0 0 0.00% 0
23.08.01 45,950 50 16,890 0 0 0.00% 0
23.07.31 45,650 300 37,999 0 0 0.00% 0
23.07.28 43,950 1,700 28,384 0 0 0.00% 0
23.07.27 42,450 1,500 25,769 0 0 0.00% 0
23.07.26 43,500 1,300 29,001 0 0 0.00% 0
23.07.25 44,450 950 34,397 0 0 0.00% 0
23.07.24 44,750 300 18,220 0 0 0.00% 0
23.07.21 43,800 950 30,920 0 0 0.00% 0
23.07.20 43,350 450 23,096 0 0 0.00% 0
23.07.19 42,850 500 36,253 0 0 0.00% 0
23.07.18 43,950 1,100 23,203 0 0 0.00% 0
23.07.17 44,000 50 17,873 0 0 0.00% 0
23.07.14 44,200 200 26,617 0 0 0.00% 0
23.07.13 44,100 100 17,897 0 0 0.00% 0
23.07.12 43,700 400 25,262 0 0 0.00% 0
23.07.11 43,700 0 15,601 0 0 0.00% 0
23.07.10 44,500 800 29,285 0 0 0.00% 0
23.07.07 45,450 950 31,392 0 0 0.00% 0
23.07.06 46,200 750 23,389 0 0 0.00% 0
23.07.05 46,500 300 23,581 0 0 0.00% 0
23.07.04 47,150 650 27,899 0 0 0.00% 0
23.07.03 47,550 400 35,180 0 0 0.00% 0
23.06.30 47,000 550 15,218 0 0 0.00% 0
23.06.29 48,450 1,450 32,707 0 0 0.00% 0
23.06.28 47,950 500 28,789 0 0 0.00% 0
23.06.27 47,400 550 21,482 0 0 0.00% 0
23.06.26 47,300 100 17,941 0 0 0.00% 0
23.06.23 47,600 300 28,249 0 0 0.00% 0
23.06.22 47,000 600 41,458 0 0 0.00% 0
23.06.21 47,200 200 16,564 0 0 0.00% 0
23.06.20 48,800 1,600 34,006 0 0 0.00% 0
23.06.19 47,450 1,350 54,637 0 0 0.00% 0
23.06.16 46,000 1,450 47,016 0 0 0.00% 0
23.06.15 46,550 550 34,801 0 0 0.00% 0
23.06.14 48,000 1,450 43,970 0 0 0.00% 0
23.06.13 47,900 100 38,912 0 0 0.00% 0
23.06.12 49,100 1,200 32,092 0 0 0.00% 0
23.06.09 48,800 300 27,216 0 0 0.00% 0
23.06.08 48,700 100 16,498 0 0 0.00% 0
23.06.07 48,750 50 19,242 0 0 0.00% 0
23.06.05 50,000 1,250 57,747 0 0 0.00% 0
23.06.02 49,300 700 27,444 0 0 0.00% 0
23.06.01 48,500 800 31,485 0 0 0.00% 0
23.05.31 49,500 1,000 40,293 0 0 0.00% 0
23.05.30 49,700 200 32,425 0 0 0.00% 0
23.05.26 51,000 1,300 58,362 0 0 0.00% 0
23.05.25 50,500 500 35,406 0 0 0.00% 0
23.05.24 50,800 300 117,267 0 0 0.00% 0
23.05.23 50,200 600 97,044 0 0 0.00% 0
23.05.22 48,550 1,650 125,403 0 0 0.00% 0
23.05.19 47,950 600 36,902 0 0 0.00% 0
23.05.18 47,900 50 35,702 0 0 0.00% 0
23.05.17 48,850 950 88,412 0 0 0.00% 0
23.05.16 45,900 2,950 174,945 0 0 0.00% 0
23.05.15 44,850 1,050 26,365 0 0 0.00% 0
23.05.12 44,900 50 6,680 0 0 0.00% 0
23.05.11 44,700 200 7,416 0 0 0.00% 0
23.05.10 44,850 150 9,354 0 0 0.00% 0
23.05.09 44,200 650 17,886 0 0 0.00% 0
23.05.08 44,300 100 9,730 0 0 0.00% 0
23.05.04 43,700 600 7,314 0 0 0.00% 0
23.05.03 43,450 250 8,600 0 0 0.00% 0
23.05.02 44,450 1,000 17,682 0 0 0.00% 0
23.04.28 44,550 100 13,681 0 0 0.00% 0
23.04.27 44,900 350 8,593 0 0 0.00% 0
23.04.26 44,750 150 10,673 0 0 0.00% 0
23.04.25 45,650 900 25,111 0 0 0.00% 0
23.04.24 44,650 1,000 45,673 0 0 0.00% 0
23.04.21 44,650 0 15,187 0 0 0.00% 0
23.04.20 44,650 550 11,840 0 0 0.00% 0
23.04.19 43,900 750 26,208 0 0 0.00% 0
23.04.18 42,900 1,000 18,707 0 0 0.00% 0
23.04.17 42,700 200 11,082 0 0 0.00% 0
23.04.14 42,750 250 13,053 0 0 0.00% 0
23.04.13 41,300 1,450 37,307 0 0 0.00% 0
23.04.12 41,250 50 15,803 0 0 0.00% 0
23.04.11 41,550 300 12,551 0 0 0.00% 0
23.04.10 42,100 550 11,292 0 0 0.00% 0
23.04.07 41,900 200 12,019 0 0 0.00% 0
23.04.06 41,800 100 10,068 0 0 0.00% 0
23.04.05 41,950 150 6,201 0 0 0.00% 0
23.04.04 42,000 50 9,719 0 0 0.00% 0
23.04.03 41,550 450 14,442 0 0 0.00% 0
23.03.31 41,250 300 8,956 0 0 0.00% 0
23.03.30 41,000 250 11,564 0 0 0.00% 0
23.03.29 41,000 0 9,176 0 0 0.00% 0
23.03.28 40,700 300 13,545 0 0 0.00% 0
23.03.27 40,900 200 5,566 0 0 0.00% 0
23.03.24 40,550 350 7,184 0 0 0.00% 0
23.03.23 40,600 50 5,622 0 0 0.00% 0
23.03.22 40,700 100 6,710 0 0 0.00% 0
23.03.21 40,300 400 7,645 0 0 0.00% 0
23.03.20 40,450 150 9,651 0 0 0.00% 0
23.03.17 40,400 50 17,538 0 0 0.00% 0
23.03.16 40,550 150 6,166 0 0 0.00% 0
23.03.15 40,600 50 15,284 0 0 0.00% 0
23.03.14 41,300 700 10,954 0 0 0.00% 0
23.03.13 42,650 1,350 21,937 0 0 0.00% 0
23.03.10 42,650 0 19,524 0 0 0.00% 0
23.03.09 42,250 400 10,579 0 0 0.00% 0
23.03.08 41,900 350 7,136 0 0 0.00% 0
23.03.07 41,950 50 5,925 0 0 0.00% 0
23.03.06 41,700 250 11,602 0 0 0.00% 0
23.03.03 41,900 200 6,722 0 0 0.00% 0
23.03.02 41,950 50 6,263 0 0 0.00% 0
23.02.28 42,100 150 3,562 0 0 0.00% 0
23.02.27 42,350 250 3,658 0 0 0.00% 0
23.02.24 42,300 50 11,522 0 0 0.00% 0
23.02.23 42,300 0 3,921 0 0 0.00% 0
23.02.22 42,400 100 5,533 0 0 0.00% 0
23.02.21 42,100 300 5,271 0 0 0.00% 0
23.02.20 41,950 150 8,587 0 0 0.00% 0
23.02.17 41,850 100 5,674 0 0 0.00% 0
23.02.16 41,750 100 3,565 0 0 0.00% 0
23.02.15 42,300 550 5,287 0 0 0.00% 0
23.02.14 41,800 500 5,621 0 0 0.00% 0
23.02.13 41,700 100 4,638 0 0 0.00% 0
23.02.10 41,900 200 6,439 0 0 0.00% 0
23.02.09 41,950 50 4,169 0 0 0.00% 0
23.02.08 42,050 100 6,344 0 0 0.00% 0
23.02.06 42,000 200 9,715 0 0 0.00% 0
23.02.03 41,750 250 7,990 0 0 0.00% 0
23.02.02 41,850 100 7,384 0 0 0.00% 0
23.02.01 41,250 600 10,132 0 0 0.00% 0
23.01.31 41,000 250 5,396 0 0 0.00% 0
23.01.30 41,200 200 8,774 0 0 0.00% 0
23.01.27 40,900 150 7,517 0 0 0.00% 0
23.01.25 39,800 500 10,581 0 0 0.00% 0
23.01.20 39,800 200 6,738 0 0 0.00% 0
23.01.19 39,600 0 5,908 0 0 0.00% 0
23.01.18 39,600 50 3,348 0 0 0.00% 0
23.01.17 39,650 50 5,422 0 0 0.00% 0
23.01.16 39,700 100 7,785 0 0 0.00% 0
23.01.13 39,600 100 6,241 0 0 0.00% 0
23.01.12 39,700 100 3,441 0 0 0.00% 0
23.01.11 39,600 100 4,268 0 0 0.00% 0
23.01.10 39,500 200 19,188 0 0 0.00% 0
23.01.09 39,300 400 17,585 0 0 0.00% 0
23.01.06 38,900 100 4,620 0 0 0.00% 0
23.01.05 38,800 150 7,275 0 0 0.00% 0
23.01.04 38,950 50 5,511 0 0 0.00% 0
23.01.03 39,000 700 12,609 0 0 0.00% 0
23.01.02 39,700 450 6,364 0 0 0.00% 0
22.12.29 39,250 850 14,177 0 0 0.00% 0
22.12.28 40,100 650 8,592 0 0 0.00% 0
22.12.27 40,750 250 8,562 0 0 0.00% 0
22.12.26 40,500 150 5,213 0 0 0.00% 0
22.12.23 40,350 200 6,363 0 0 0.00% 0
22.12.22 40,550 350 7,630 0 0 0.00% 0
22.12.21 40,200 300 6,255 0 0 0.00% 0
22.12.20 39,900 200 9,999 0 0 0.00% 0
22.12.19 40,100 550 7,809 0 0 0.00% 0
22.12.16 39,550 1,200 15,712 0 0 0.00% 0
22.12.15 40,750 150 7,222 0 0 0.00% 0
22.12.14 40,600 400 7,603 0 0 0.00% 0
22.12.13 41,000 100 5,405 0 0 0.00% 0
22.12.12 40,900 300 5,622 0 0 0.00% 0
22.12.09 41,200 700 8,675 0 0 0.00% 0
22.12.08 40,500 600 12,914 0 0 0.00% 0
22.12.07 41,100 50 5,796 0 0 0.00% 0
22.12.06 41,150 300 14,776 0 0 0.00% 0
22.12.05 40,850 100 17,163 0 0 0.00% 0
22.12.02 40,750 500 10,458 0 0 0.00% 0
22.12.01 40,250 800 19,612 0 0 0.00% 0
22.11.30 39,450 200 72,832 0 0 0.00% 0
22.11.29 39,650 200 17,878 0 0 0.00% 0
22.11.28 39,850 50 4,322 0 0 0.00% 0
22.11.25 39,900 300 8,444 0 0 0.00% 0
22.11.24 40,200 0 5,173 0 0 0.00% 0
22.11.23 40,200 200 7,686 0 0 0.00% 0
22.11.22 40,400 200 6,852 0 0 0.00% 0
22.11.21 40,600 700 6,884 0 0 0.00% 0
22.11.18 41,300 50 5,489 0 0 0.00% 0
22.11.17 41,350 150 11,707 0 0 0.00% 0
22.11.16 41,500 50 6,390 0 0 0.00% 0
22.11.15 41,450 1,000 11,150 0 0 0.00% 0
22.11.14 40,450 300 4,922 0 0 0.00% 0
22.11.11 40,150 250 8,933 0 0 0.00% 0
22.11.10 39,900 800 21,500 0 0 0.00% 0
22.11.09 39,100 400 6,945 0 0 0.00% 0
22.11.08 38,700 400 4,642 0 0 0.00% 0
22.11.07 38,300 350 4,055 0 0 0.00% 0
22.11.04 37,950 300 2,311 0 0 0.00% 0
22.11.03 38,250 100 2,593 0 0 0.00% 0
22.11.02 38,150 700 8,010 0 0 0.00% 0
22.11.01 37,450 150 6,841 0 0 0.00% 0
22.10.31 37,300 50 3,934 0 0 0.00% 0
22.10.28 37,350 350 2,587 0 0 0.00% 0
22.10.27 37,000 0 5,959 0 0 0.00% 0
22.10.26 37,000 250 6,228 0 0 0.00% 0
22.10.25 37,250 250 3,098 0 0 0.00% 0
22.10.24 37,500 50 6,687 0 0 0.00% 0
22.10.21 37,550 150 1,570 0 0 0.00% 0
22.10.20 37,400 1,100 11,836 0 0 0.00% 0
22.10.19 38,500 150 2,576 0 0 0.00% 0
22.10.18 38,350 650 2,642 0 0 0.00% 0
22.10.17 37,700 200 3,347 0 0 0.00% 0
22.10.14 37,500 700 6,056 0 0 0.00% 0
22.10.13 36,800 1,800 9,574 0 0 0.00% 0
22.10.12 38,600 400 2,377 0 0 0.00% 0
22.10.11 39,000 200 5,899 0 0 0.00% 0
22.10.07 39,200 550 11,289 0 0 0.00% 0
22.10.06 39,750 150 5,286 0 0 0.00% 0
22.10.05 39,600 0 7,423 0 0 0.00% 0
22.10.04 39,600 150 10,020 0 0 0.00% 0
22.09.30 39,450 50 7,228 0 0 0.00% 0
22.09.29 39,500 400 8,717 0 0 0.00% 0
22.09.28 39,900 100 13,407 0 0 0.00% 0
22.09.27 40,000 400 11,072 0 0 0.00% 0
22.09.26 39,600 1,400 15,133 0 0 0.00% 0
22.09.23 41,000 1,150 7,886 0 0 0.00% 0
22.09.22 42,150 850 6,205 0 0 0.00% 0
22.09.21 43,000 50 3,373 0 0 0.00% 0
22.09.20 42,950 50 2,803 0 0 0.00% 0
22.09.19 43,000 150 4,731 0 0 0.00% 0
22.09.16 43,150 500 6,161 0 0 0.00% 0
22.09.15 43,650 400 5,195 0 0 0.00% 0
22.09.14 44,050 250 5,082 0 0 0.00% 0
22.09.13 44,300 50 9,705 0 0 0.00% 0
22.09.08 44,250 550 5,509 0 0 0.00% 0
22.09.07 44,800 50 5,682 0 0 0.00% 0
22.09.06 44,850 0 3,035 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.02 22:35 더보기 >