우성

(006980)    I    코스피 음식료품 12.13 15:33
14,790 전일 15,110 고가 15,110 상한가 19,640 거래량
(주)
1,140
320 -2.12% 시가 15,110 저가 14,510 하한가 10,580 거래대금
(백만)
17
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.13 15,110 320 1,140 479 22,851 0.74% 3,067,149
24.12.12 15,090 20 9,739 -1,167 22,372 0.72% 3,067,628
24.12.11 14,370 720 22,639 788 23,539 0.76% 3,066,461
24.12.10 14,130 240 5,698 321 22,751 0.74% 3,067,249
24.12.09 15,080 950 21,709 -52 22,430 0.73% 3,067,570
24.12.06 15,400 320 5,625 -17 22,482 0.73% 3,067,518
24.12.05 15,790 390 2,942 330 22,499 0.73% 3,067,501
24.12.04 16,130 340 3,063 -108 22,169 0.72% 3,067,831
24.12.03 16,170 40 4,446 -200 22,277 0.72% 3,067,723
24.12.02 16,120 50 4,003 22,477 22,477 0.73% 3,067,523
24.11.29 16,120 0 1,472 0 0 0.00% 0
24.11.28 16,060 60 3,780 0 0 0.00% 0
24.11.27 16,470 410 1,620 0 0 0.00% 0
24.11.26 16,100 370 1,511 0 0 0.00% 0
24.11.25 16,060 40 4,476 0 0 0.00% 0
24.11.22 15,970 90 12,788 0 0 0.00% 0
24.11.21 16,030 60 9,074 0 0 0.00% 0
24.11.20 16,450 420 3,046 0 0 0.00% 0
24.11.19 16,440 10 284 0 0 0.00% 0
24.11.18 15,510 930 4,741 0 0 0.00% 0
24.11.15 15,990 480 2,570 0 0 0.00% 0
24.11.14 15,630 330 2,679 0 0 0.00% 0
24.11.13 15,770 140 1,111 0 0 0.00% 0
24.11.12 16,000 230 3,229 0 0 0.00% 0
24.11.11 16,290 290 1,809 0 0 0.00% 0
24.11.08 16,130 160 376 0 0 0.00% 0
24.11.07 16,440 310 1,046 0 0 0.00% 0
24.11.06 16,720 280 1,771 0 0 0.00% 0
24.11.05 16,720 0 2,365 0 0 0.00% 0
24.11.04 16,670 50 1,839 0 0 0.00% 0
24.11.01 16,620 50 1,062 0 0 0.00% 0
24.10.31 16,030 590 1,401 0 0 0.00% 0
24.10.30 16,010 20 813 0 0 0.00% 0
24.10.29 15,860 150 1,989 0 0 0.00% 0
24.10.28 15,900 40 1,809 0 0 0.00% 0
24.10.25 16,040 140 556 0 0 0.00% 0
24.10.24 16,060 20 1,086 0 0 0.00% 0
24.10.23 16,410 350 2,733 0 0 0.00% 0
24.10.22 16,760 350 2,513 0 0 0.00% 0
24.10.21 16,810 50 778 0 0 0.00% 0
24.10.18 16,850 40 385 0 0 0.00% 0
24.10.17 16,850 0 472 0 0 0.00% 0
24.10.16 17,840 990 4,260 0 0 0.00% 0
24.10.15 17,000 840 16,082 0 0 0.00% 0
24.10.14 17,110 110 544 0 0 0.00% 0
24.10.11 17,240 130 1,364 0 0 0.00% 0
24.10.10 16,780 460 904 0 0 0.00% 0
24.10.08 16,660 120 1,404 0 0 0.00% 0
24.10.07 16,650 10 343 0 0 0.00% 0
24.10.04 16,890 240 1,492 0 0 0.00% 0
24.10.02 16,230 660 3,091 0 0 0.00% 0
24.09.30 17,060 830 3,903 0 0 0.00% 0
24.09.27 17,120 60 1,501 0 0 0.00% 0
24.09.26 17,130 10 1,378 0 0 0.00% 0
24.09.25 17,150 20 681 0 0 0.00% 0
24.09.24 17,140 10 827 0 0 0.00% 0
24.09.23 17,330 190 296 0 0 0.00% 0
24.09.20 16,890 440 2,550 0 0 0.00% 0
24.09.19 16,270 620 2,253 0 0 0.00% 0
24.09.13 15,710 560 1,383 0 0 0.00% 0
24.09.12 15,420 290 1,908 0 0 0.00% 0
24.09.11 15,010 410 337 0 0 0.00% 0
24.09.10 14,750 260 1,653 0 0 0.00% 0
24.09.09 15,000 250 2,850 0 0 0.00% 0
24.09.06 15,660 660 742 0 0 0.00% 0
24.09.05 15,820 160 1,725 0 0 0.00% 0
24.09.04 15,730 90 792 0 0 0.00% 0
24.09.03 15,860 130 941 0 0 0.00% 0
24.09.02 15,740 120 1,234 0 0 0.00% 0
24.08.30 15,900 160 575 0 0 0.00% 0
24.08.29 16,010 110 2,464 0 0 0.00% 0
24.08.28 16,490 480 1,027 0 0 0.00% 0
24.08.27 16,010 480 557 0 0 0.00% 0
24.08.26 16,010 0 1,583 0 0 0.00% 0
24.08.23 16,170 160 334 0 0 0.00% 0
24.08.22 16,390 220 1,957 0 0 0.00% 0
24.08.21 16,810 420 1,112 0 0 0.00% 0
24.08.20 16,570 240 1,696 0 0 0.00% 0
24.08.19 16,320 250 1,091 0 0 0.00% 0
24.08.16 16,630 310 5,298 0 0 0.00% 0
24.08.14 15,810 820 7,792 0 0 0.00% 0
24.08.13 15,780 30 8,283 0 0 0.00% 0
24.08.12 15,340 440 3,259 0 0 0.00% 0
24.08.09 15,290 50 6,474 0 0 0.00% 0
24.08.08 15,240 50 7,856 0 0 0.00% 0
24.08.07 15,540 300 10,486 0 0 0.00% 0
24.08.06 15,200 340 8,011 0 0 0.00% 0
24.08.05 17,190 1,990 8,252 0 0 0.00% 0
24.08.02 17,440 250 2,693 0 0 0.00% 0
24.08.01 17,540 100 760 0 0 0.00% 0
24.07.31 17,520 20 2,403 0 0 0.00% 0
24.07.30 17,700 180 2,270 0 0 0.00% 0
24.07.29 17,730 30 649 0 0 0.00% 0
24.07.26 17,730 0 964 0 0 0.00% 0
24.07.25 17,750 20 700 0 0 0.00% 0
24.07.24 17,730 20 1,838 0 0 0.00% 0
24.07.23 17,730 0 1,656 0 0 0.00% 0
24.07.22 17,790 60 514 0 0 0.00% 0
24.07.19 17,870 80 2,359 0 0 0.00% 0
24.07.18 17,920 50 1,670 0 0 0.00% 0
24.07.17 18,050 130 2,613 0 0 0.00% 0
24.07.16 18,010 40 1,151 0 0 0.00% 0
24.07.15 18,010 0 2,297 0 0 0.00% 0
24.07.12 18,000 10 3,017 0 0 0.00% 0
24.07.11 18,030 30 1,791 0 0 0.00% 0
24.07.10 18,000 30 3,827 0 0 0.00% 0
24.07.09 18,060 60 1,011 0 0 0.00% 0
24.07.08 18,100 40 917 0 0 0.00% 0
24.07.05 18,120 20 5,831 0 0 0.00% 0
24.07.04 18,160 40 3,072 0 0 0.00% 0
24.07.03 18,210 50 4,413 0 0 0.00% 0
24.07.02 18,210 0 3,701 0 0 0.00% 0
24.07.01 18,180 30 1,231 0 0 0.00% 0
24.06.28 18,100 80 3,644 0 0 0.00% 0
24.06.27 18,680 580 6,653 0 0 0.00% 0
24.06.26 18,760 80 2,940 0 0 0.00% 0
24.06.25 18,600 160 392 0 0 0.00% 0
24.06.24 18,900 300 2,450 0 0 0.00% 0
24.06.21 19,100 200 2,132 0 0 0.00% 0
24.06.20 19,100 0 1,133 0 0 0.00% 0
24.06.19 19,160 60 1,635 0 0 0.00% 0
24.06.18 19,270 110 1,480 0 0 0.00% 0
24.06.17 19,300 30 4,652 0 0 0.00% 0
24.06.14 19,230 70 2,221 0 0 0.00% 0
24.06.13 19,250 20 2,285 0 0 0.00% 0
24.06.12 19,200 50 1,454 0 0 0.00% 0
24.06.11 19,230 30 2,146 0 0 0.00% 0
24.06.10 19,370 140 5,459 0 0 0.00% 0
24.06.07 19,320 50 1,675 0 0 0.00% 0
24.06.05 19,450 130 2,031 0 0 0.00% 0
24.06.04 19,700 250 4,052 0 0 0.00% 0
24.06.03 19,900 200 4,744 0 0 0.00% 0
24.05.31 19,910 10 2,289 0 0 0.00% 0
24.05.30 19,880 30 5,997 0 0 0.00% 0
24.05.29 19,970 90 1,718 0 0 0.00% 0
24.05.28 19,780 190 3,969 0 0 0.00% 0
24.05.27 19,960 180 2,823 0 0 0.00% 0
24.05.24 20,000 40 2,010 0 0 0.00% 0
24.05.23 20,100 100 1,985 0 0 0.00% 0
24.05.22 20,150 50 1,827 0 0 0.00% 0
24.05.21 19,990 160 4,248 0 0 0.00% 0
24.05.20 19,920 70 3,600 0 0 0.00% 0
24.05.17 19,790 130 4,011 0 0 0.00% 0
24.05.16 19,670 120 2,396 0 0 0.00% 0
24.05.14 19,670 0 1,114 0 0 0.00% 0
24.05.13 19,570 100 4,242 0 0 0.00% 0
24.05.10 19,700 130 2,721 0 0 0.00% 0
24.05.09 19,530 170 5,247 0 0 0.00% 0
24.05.08 19,550 20 4,237 0 0 0.00% 0
24.05.07 19,510 40 2,595 0 0 0.00% 0
24.05.03 19,500 10 2,557 0 0 0.00% 0
24.05.02 19,000 500 3,939 0 0 0.00% 0
24.04.30 19,440 440 6,088 0 0 0.00% 0
24.04.29 19,170 270 2,655 0 0 0.00% 0
24.04.26 19,270 100 1,066 0 0 0.00% 0
24.04.25 19,250 20 857 0 0 0.00% 0
24.04.24 19,340 90 2,571 0 0 0.00% 0
24.04.23 19,480 140 1,177 0 0 0.00% 0
24.04.22 19,370 110 1,827 0 0 0.00% 0
24.04.19 19,470 100 3,258 0 0 0.00% 0
24.04.18 19,440 30 3,722 0 0 0.00% 0
24.04.17 19,110 330 3,878 0 0 0.00% 0
24.04.16 19,300 190 2,857 0 0 0.00% 0
24.04.15 19,440 140 1,889 0 0 0.00% 0
24.04.12 19,310 130 1,570 0 0 0.00% 0
24.04.11 19,470 160 2,355 0 0 0.00% 0
24.04.09 19,560 90 1,299 0 0 0.00% 0
24.04.08 19,700 140 2,499 0 0 0.00% 0
24.04.05 19,520 180 2,278 0 0 0.00% 0
24.04.04 19,500 20 3,719 0 0 0.00% 0
24.04.03 19,630 130 9,002 0 0 0.00% 0
24.04.02 19,520 110 6,008 0 0 0.00% 0
24.04.01 19,560 40 6,344 0 0 0.00% 0
24.03.29 19,550 10 2,909 0 0 0.00% 0
24.03.28 19,600 50 2,694 0 0 0.00% 0
24.03.27 19,610 10 2,246 0 0 0.00% 0
24.03.26 19,630 20 2,565 0 0 0.00% 0
24.03.25 19,630 0 5,598 0 0 0.00% 0
24.03.22 19,700 70 3,508 0 0 0.00% 0
24.03.21 19,620 80 2,601 0 0 0.00% 0
24.03.20 19,510 110 4,886 0 0 0.00% 0
24.03.19 19,300 210 3,294 0 0 0.00% 0
24.03.18 19,700 400 7,116 0 0 0.00% 0
24.03.15 19,680 20 1,193 0 0 0.00% 0
24.03.14 19,730 50 4,329 0 0 0.00% 0
24.03.13 19,780 50 2,579 0 0 0.00% 0
24.03.12 19,750 30 1,883 0 0 0.00% 0
24.03.11 19,820 70 1,147 0 0 0.00% 0
24.03.08 19,760 60 2,131 0 0 0.00% 0
24.03.07 19,830 70 6,544 0 0 0.00% 0
24.03.06 19,860 30 9,123 0 0 0.00% 0
24.03.05 19,930 70 3,206 0 0 0.00% 0
24.03.04 20,000 70 3,540 0 0 0.00% 0
24.02.29 19,910 90 2,278 0 0 0.00% 0
24.02.28 19,980 70 2,468 0 0 0.00% 0
24.02.27 19,970 10 2,024 0 0 0.00% 0
24.02.26 20,000 30 1,883 0 0 0.00% 0
24.02.23 20,000 0 1,571 0 0 0.00% 0
24.02.22 20,050 50 3,212 0 0 0.00% 0
24.02.21 20,000 50 1,101 0 0 0.00% 0
24.02.20 20,100 100 2,707 0 0 0.00% 0
24.02.19 20,000 100 1,266 0 0 0.00% 0
24.02.16 20,050 50 2,914 0 0 0.00% 0
24.02.15 20,050 0 5,156 0 0 0.00% 0
24.02.14 20,000 50 2,632 0 0 0.00% 0
24.02.13 19,990 10 1,165 0 0 0.00% 0
24.02.08 20,100 110 1,282 0 0 0.00% 0
24.02.07 19,970 130 1,428 0 0 0.00% 0
24.02.06 20,000 30 4,444 0 0 0.00% 0
24.02.05 19,990 10 957 0 0 0.00% 0
24.02.02 19,960 30 2,777 0 0 0.00% 0
24.02.01 20,050 90 3,677 0 0 0.00% 0
24.01.31 20,050 0 1,392 0 0 0.00% 0
24.01.30 20,000 50 4,722 0 0 0.00% 0
24.01.29 19,980 20 3,182 0 0 0.00% 0
24.01.26 20,050 70 2,184 0 0 0.00% 0
24.01.25 19,990 60 2,899 0 0 0.00% 0
24.01.24 19,990 0 2,440 0 0 0.00% 0
24.01.23 20,050 60 5,622 0 0 0.00% 0
24.01.22 20,200 150 3,431 0 0 0.00% 0
24.01.19 20,450 250 3,763 0 0 0.00% 0
24.01.18 20,250 200 10,684 0 0 0.00% 0
24.01.17 20,100 150 5,027 0 0 0.00% 0
24.01.16 20,100 0 1,748 0 0 0.00% 0
24.01.15 20,000 100 2,215 0 0 0.00% 0
24.01.12 20,050 50 3,228 0 0 0.00% 0
24.01.11 20,150 100 1,834 0 0 0.00% 0
24.01.10 20,100 50 1,544 0 0 0.00% 0
24.01.09 20,200 100 1,270 0 0 0.00% 0
24.01.08 20,400 200 1,124 0 0 0.00% 0
24.01.05 20,200 200 3,450 0 0 0.00% 0
24.01.04 20,100 100 5,730 0 0 0.00% 0
24.01.03 20,150 50 2,689 0 0 0.00% 0
24.01.02 19,830 320 6,229 0 0 0.00% 0
23.12.28 19,860 30 3,599 0 0 0.00% 0
23.12.27 19,960 100 2,261 0 0 0.00% 0
23.12.26 20,000 40 2,108 0 0 0.00% 0
23.12.22 19,970 30 2,273 0 0 0.00% 0
23.12.21 20,000 30 3,494 0 0 0.00% 0
23.12.20 20,450 450 11,248 0 0 0.00% 0
23.12.19 20,400 50 1,545 0 0 0.00% 0
23.12.18 19,990 410 5,093 0 0 0.00% 0
23.12.15 20,000 10 3,311 0 0 0.00% 0
23.12.14 20,000 0 2,354 0 0 0.00% 0
23.12.13 20,200 200 3,191 0 0 0.00% 0
23.12.12 20,200 0 1,921 0 0 0.00% 0
23.12.11 20,500 300 4,717 0 0 0.00% 0
23.12.08 20,350 150 3,067 0 0 0.00% 0
23.12.07 20,400 50 2,279 0 0 0.00% 0
23.12.06 20,250 150 3,202 0 0 0.00% 0
23.12.05 20,250 0 4,486 0 0 0.00% 0
23.12.04 20,500 250 6,340 0 0 0.00% 0
23.12.01 20,750 250 4,996 0 0 0.00% 0
23.11.30 20,900 150 2,752 0 0 0.00% 0
23.11.29 20,600 300 10,342 0 0 0.00% 0
23.11.28 20,450 150 2,047 0 0 0.00% 0
23.11.27 20,700 250 3,923 0 0 0.00% 0
23.11.24 20,800 100 2,053 0 0 0.00% 0
23.11.23 21,350 550 1,789 0 0 0.00% 0
23.11.22 21,000 350 1,442 0 0 0.00% 0
23.11.21 20,900 100 5,814 0 0 0.00% 0
23.11.20 21,200 300 2,485 0 0 0.00% 0
23.11.17 20,700 500 3,052 0 0 0.00% 0
23.11.16 20,900 100 2,256 0 0 0.00% 0
23.11.15 20,900 0 2,824 0 0 0.00% 0
23.11.14 20,950 50 1,694 0 0 0.00% 0
23.11.13 20,950 0 1,609 0 0 0.00% 0
23.11.10 21,200 250 998 0 0 0.00% 0
23.11.09 21,150 50 931 0 0 0.00% 0
23.11.08 21,150 0 1,068 0 0 0.00% 0
23.11.07 21,950 800 3,052 0 0 0.00% 0
23.11.06 22,000 50 4,395 0 0 0.00% 0
23.11.03 21,600 400 3,812 0 0 0.00% 0
23.11.02 21,650 50 2,504 0 0 0.00% 0
23.11.01 21,350 300 3,333 0 0 0.00% 0
23.10.31 21,400 50 4,942 0 0 0.00% 0
23.10.30 20,850 550 3,115 0 0 0.00% 0
23.10.27 20,800 50 1,597 0 0 0.00% 0
23.10.26 20,950 150 2,539 0 0 0.00% 0
23.10.25 20,250 700 4,478 0 0 0.00% 0
23.10.24 20,400 150 3,526 0 0 0.00% 0
23.10.23 20,650 250 7,527 0 0 0.00% 0
23.10.20 20,850 200 4,506 0 0 0.00% 0
23.10.19 21,300 450 2,551 0 0 0.00% 0
23.10.18 21,000 300 2,132 0 0 0.00% 0
23.10.17 20,900 100 2,826 0 0 0.00% 0
23.10.16 20,950 50 4,477 0 0 0.00% 0
23.10.13 20,850 100 6,846 0 0 0.00% 0
23.10.12 21,000 150 1,539 0 0 0.00% 0
23.10.11 20,950 50 2,768 0 0 0.00% 0
23.10.10 21,050 100 5,605 0 0 0.00% 0
23.10.06 20,750 300 3,373 0 0 0.00% 0
23.10.05 20,700 50 7,211 0 0 0.00% 0
23.10.04 21,550 850 2,860 0 0 0.00% 0
23.09.27 20,900 650 2,726 0 0 0.00% 0
23.09.26 21,750 850 2,967 0 0 0.00% 0
23.09.25 22,000 250 2,626 0 0 0.00% 0
23.09.22 21,800 200 1,788 0 0 0.00% 0
23.09.21 22,000 200 3,560 0 0 0.00% 0
23.09.20 21,850 150 1,489 0 0 0.00% 0
23.09.19 22,300 450 882 0 0 0.00% 0
23.09.18 22,250 50 1,071 0 0 0.00% 0
23.09.15 21,700 550 1,434 0 0 0.00% 0
23.09.14 21,550 150 890 0 0 0.00% 0
23.09.13 21,850 300 3,260 0 0 0.00% 0
23.09.12 21,950 100 2,517 0 0 0.00% 0
23.09.11 22,250 300 3,534 0 0 0.00% 0
23.09.08 21,700 550 4,304 0 0 0.00% 0
23.09.07 22,000 300 1,065 0 0 0.00% 0
23.09.06 21,850 150 897 0 0 0.00% 0
23.09.05 22,150 300 1,583 0 0 0.00% 0
23.09.04 21,750 400 2,151 0 0 0.00% 0
23.09.01 22,050 300 5,857 0 0 0.00% 0
23.08.31 22,400 350 2,694 0 0 0.00% 0
23.08.30 22,350 50 1,911 0 0 0.00% 0
23.08.29 22,550 200 2,320 0 0 0.00% 0
23.08.28 22,450 100 1,410 0 0 0.00% 0
23.08.25 22,150 300 2,198 0 0 0.00% 0
23.08.24 22,200 50 1,346 0 0 0.00% 0
23.08.23 22,450 250 2,915 0 0 0.00% 0
23.08.22 22,000 450 6,095 0 0 0.00% 0
23.08.21 22,000 0 3,383 0 0 0.00% 0
23.08.18 22,100 100 3,890 0 0 0.00% 0
23.08.17 22,150 50 5,296 0 0 0.00% 0
23.08.16 22,000 150 4,613 0 0 0.00% 0
23.08.14 21,950 50 3,444 0 0 0.00% 0
23.08.11 21,700 250 10,695 0 0 0.00% 0
23.08.10 21,600 100 471 0 0 0.00% 0
23.08.09 21,650 50 966 0 0 0.00% 0
23.08.08 21,950 300 2,841 0 0 0.00% 0
23.08.07 21,900 50 2,659 0 0 0.00% 0
23.08.04 22,100 200 2,361 0 0 0.00% 0
23.08.03 22,250 150 5,520 0 0 0.00% 0
23.08.02 21,350 900 9,874 0 0 0.00% 0
23.08.01 21,500 150 5,379 0 0 0.00% 0
23.07.31 21,150 350 5,696 0 0 0.00% 0
23.07.28 21,400 250 3,826 0 0 0.00% 0
23.07.27 19,690 1,710 57,884 0 0 0.00% 0
23.07.26 20,550 650 15,493 0 0 0.00% 0
23.07.25 21,200 650 5,684 0 0 0.00% 0
23.07.24 21,950 750 7,735 0 0 0.00% 0
23.07.21 22,050 100 2,486 0 0 0.00% 0
23.07.20 22,000 50 2,270 0 0 0.00% 0
23.07.19 22,200 200 3,250 0 0 0.00% 0
23.07.18 22,100 100 3,906 0 0 0.00% 0
23.07.17 22,100 0 1,853 0 0 0.00% 0
23.07.14 22,200 100 4,222 0 0 0.00% 0
23.07.13 22,200 0 2,890 0 0 0.00% 0
23.07.12 22,250 50 1,880 0 0 0.00% 0
23.07.11 22,400 150 1,202 0 0 0.00% 0
23.07.10 22,000 400 4,323 0 0 0.00% 0
23.07.07 22,450 450 3,604 0 0 0.00% 0
23.07.06 22,550 100 2,124 0 0 0.00% 0
23.07.05 22,750 200 1,325 0 0 0.00% 0
23.07.04 22,950 200 7,077 0 0 0.00% 0
23.07.03 23,050 100 2,238 0 0 0.00% 0
23.06.30 23,000 50 3,944 0 0 0.00% 0
23.06.29 23,100 100 5,614 0 0 0.00% 0
23.06.28 23,100 0 1,479 0 0 0.00% 0
23.06.27 23,100 0 7,677 0 0 0.00% 0
23.06.26 23,150 50 1,310 0 0 0.00% 0
23.06.23 23,450 300 3,001 0 0 0.00% 0
23.06.22 23,350 100 3,179 0 0 0.00% 0
23.06.21 23,600 250 5,121 0 0 0.00% 0
23.06.20 24,000 400 2,605 0 0 0.00% 0
23.06.19 23,750 250 3,461 0 0 0.00% 0
23.06.16 23,550 200 4,394 0 0 0.00% 0
23.06.15 24,350 800 9,439 0 0 0.00% 0
23.06.14 24,600 250 5,093 0 0 0.00% 0
23.06.13 24,750 150 2,232 0 0 0.00% 0
23.06.12 24,850 100 2,673 0 0 0.00% 0
23.06.09 25,400 550 5,893 0 0 0.00% 0
23.06.08 25,000 400 12,117 0 0 0.00% 0
23.06.07 25,000 0 3,887 0 0 0.00% 0
23.06.05 25,250 250 1,718 0 0 0.00% 0
23.06.02 24,500 750 7,746 0 0 0.00% 0
23.06.01 24,500 0 4,707 0 0 0.00% 0
23.05.31 24,500 0 4,385 0 0 0.00% 0
23.05.30 24,800 300 1,969 0 0 0.00% 0
23.05.26 25,000 200 5,031 0 0 0.00% 0
23.05.25 25,050 50 5,170 0 0 0.00% 0
23.05.24 24,600 450 14,939 0 0 0.00% 0
23.05.23 24,800 200 3,641 0 0 0.00% 0
23.05.22 24,650 150 7,053 0 0 0.00% 0
23.05.19 24,600 50 4,890 0 0 0.00% 0
23.05.18 24,850 250 4,417 0 0 0.00% 0
23.05.17 25,500 650 7,007 0 0 0.00% 0
23.05.16 24,350 1,150 13,045 0 0 0.00% 0
23.05.15 24,500 150 4,203 0 0 0.00% 0
23.05.12 25,300 800 8,156 0 0 0.00% 0
23.05.11 24,950 350 60,069 0 0 0.00% 0
23.05.10 24,350 600 5,079 0 0 0.00% 0
23.05.09 24,850 500 8,872 0 0 0.00% 0
23.05.08 23,500 1,350 11,516 0 0 0.00% 0
23.05.04 24,750 1,250 3,209 0 0 0.00% 0
23.05.03 24,800 50 8,343 0 0 0.00% 0
23.05.02 24,300 500 9,244 0 0 0.00% 0
23.04.28 23,900 400 4,790 0 0 0.00% 0
23.04.27 24,400 500 5,195 0 0 0.00% 0
23.04.26 23,600 800 17,964 0 0 0.00% 0
23.04.25 23,600 0 6,428 0 0 0.00% 0
23.04.24 24,450 850 12,416 0 0 0.00% 0
23.04.21 24,550 100 30,272 0 0 0.00% 0
23.04.20 24,500 250 17,221 0 0 0.00% 0
23.04.19 24,350 150 4,527 0 0 0.00% 0
23.04.18 24,300 50 5,143 0 0 0.00% 0
23.04.17 24,000 300 5,989 0 0 0.00% 0
23.04.14 23,750 200 3,678 0 0 0.00% 0
23.04.13 23,850 100 3,374 0 0 0.00% 0
23.04.12 23,600 250 2,002 0 0 0.00% 0
23.04.11 23,450 150 3,559 0 0 0.00% 0
23.04.10 23,900 450 4,419 0 0 0.00% 0
23.04.07 23,900 0 3,356 0 0 0.00% 0
23.04.06 24,150 250 1,734 0 0 0.00% 0
23.04.05 24,050 100 5,113 0 0 0.00% 0
23.04.04 23,950 100 6,830 0 0 0.00% 0
23.04.03 23,350 600 12,163 0 0 0.00% 0
23.03.31 23,150 200 2,171 0 0 0.00% 0
23.03.30 23,100 50 6,015 0 0 0.00% 0
23.03.29 22,450 650 5,946 0 0 0.00% 0
23.03.28 22,150 300 2,665 0 0 0.00% 0
23.03.27 22,200 50 6,406 0 0 0.00% 0
23.03.24 22,250 50 2,324 0 0 0.00% 0
23.03.23 22,200 50 2,528 0 0 0.00% 0
23.03.22 22,500 300 5,431 0 0 0.00% 0
23.03.21 22,950 450 3,218 0 0 0.00% 0
23.03.20 22,850 100 4,090 0 0 0.00% 0
23.03.17 22,250 600 3,060 0 0 0.00% 0
23.03.16 22,550 300 4,760 0 0 0.00% 0
23.03.15 22,700 150 3,344 0 0 0.00% 0
23.03.14 23,200 500 7,794 0 0 0.00% 0
23.03.13 23,750 550 4,579 0 0 0.00% 0
23.03.10 23,450 300 6,867 0 0 0.00% 0
23.03.09 23,400 50 3,734 0 0 0.00% 0
23.03.08 23,650 250 4,526 0 0 0.00% 0
23.03.07 23,250 400 4,589 0 0 0.00% 0
23.03.06 23,450 200 9,192 0 0 0.00% 0
23.03.03 23,350 100 4,544 0 0 0.00% 0
23.03.02 23,400 50 1,521 0 0 0.00% 0
23.02.28 23,300 100 2,438 0 0 0.00% 0
23.02.27 23,650 350 3,038 0 0 0.00% 0
23.02.24 23,900 250 4,388 0 0 0.00% 0
23.02.23 24,000 100 4,824 0 0 0.00% 0
23.02.22 23,700 300 5,752 0 0 0.00% 0
23.02.21 23,450 250 2,407 0 0 0.00% 0
23.02.20 23,000 450 6,057 0 0 0.00% 0
23.02.17 23,300 300 5,716 0 0 0.00% 0
23.02.16 23,150 150 6,661 0 0 0.00% 0
23.02.15 23,400 250 3,268 0 0 0.00% 0
23.02.14 23,500 100 2,975 0 0 0.00% 0
23.02.13 23,700 200 1,474 0 0 0.00% 0
23.02.10 23,950 250 5,942 0 0 0.00% 0
23.02.09 24,150 200 2,505 0 0 0.00% 0
23.02.08 24,150 0 7,129 0 0 0.00% 0
23.02.06 23,900 150 2,571 0 0 0.00% 0
23.02.03 23,900 0 2,007 0 0 0.00% 0
23.02.02 23,750 150 3,853 0 0 0.00% 0
23.02.01 24,000 250 2,689 0 0 0.00% 0
23.01.31 23,950 50 4,211 0 0 0.00% 0
23.01.30 23,750 200 4,455 0 0 0.00% 0
23.01.27 24,050 150 3,421 0 0 0.00% 0
23.01.25 23,850 200 4,670 0 0 0.00% 0
23.01.20 23,850 200 2,094 0 0 0.00% 0
23.01.19 23,650 100 2,565 0 0 0.00% 0
23.01.18 23,750 250 2,355 0 0 0.00% 0
23.01.17 24,000 50 958 0 0 0.00% 0
23.01.16 24,050 100 5,647 0 0 0.00% 0
23.01.13 23,950 150 4,923 0 0 0.00% 0
23.01.12 23,800 400 2,547 0 0 0.00% 0
23.01.11 23,400 900 2,556 0 0 0.00% 0
23.01.10 22,500 50 2,099 0 0 0.00% 0
23.01.09 22,450 800 3,253 0 0 0.00% 0
23.01.06 21,650 150 3,177 0 0 0.00% 0
23.01.05 21,500 150 1,993 0 0 0.00% 0
23.01.04 21,650 150 2,535 0 0 0.00% 0
23.01.03 21,500 150 16,339 0 0 0.00% 0
23.01.02 21,350 150 3,063 0 0 0.00% 0
22.12.29 21,500 400 2,373 0 0 0.00% 0
22.12.28 21,900 300 2,298 0 0 0.00% 0
22.12.27 22,200 550 1,947 0 0 0.00% 0
22.12.26 21,650 0 26,141 0 0 0.00% 0
22.12.23 21,650 850 6,045 0 0 0.00% 0
22.12.22 22,500 200 26,039 0 0 0.00% 0
22.12.21 22,700 100 8,310 0 0 0.00% 0
22.12.20 22,600 850 11,725 0 0 0.00% 0
22.12.19 23,450 100 49,757 0 0 0.00% 0
22.12.16 23,550 450 7,165 0 0 0.00% 0
22.12.15 24,000 150 741 0 0 0.00% 0
22.12.14 24,150 600 8,456 0 0 0.00% 0
22.12.13 23,550 850 4,257 0 0 0.00% 0
22.12.12 24,400 50 914 0 0 0.00% 0
22.12.09 24,350 0 1,846 0 0 0.00% 0
22.12.08 24,350 450 2,082 0 0 0.00% 0
22.12.07 24,800 1,050 14,441 0 0 0.00% 0
22.12.06 23,750 550 2,982 0 0 0.00% 0
22.12.05 24,300 250 8,404 0 0 0.00% 0
22.12.02 24,050 50 2,981 0 0 0.00% 0
22.12.01 24,100 300 10,914 0 0 0.00% 0
22.11.30 23,800 400 1,150 0 0 0.00% 0
22.11.29 23,400 100 2,557 0 0 0.00% 0
22.11.28 23,300 500 7,216 0 0 0.00% 0
22.11.25 23,800 0 2,376 0 0 0.00% 0
22.11.24 23,800 250 9,050 0 0 0.00% 0
22.11.23 24,050 350 2,176 0 0 0.00% 0
22.11.22 23,700 0 2,360 0 0 0.00% 0
22.11.21 23,700 550 23,343 0 0 0.00% 0
22.11.18 24,250 100 5,159 0 0 0.00% 0
22.11.17 24,350 850 3,219 0 0 0.00% 0
22.11.16 25,200 50 4,578 0 0 0.00% 0
22.11.15 25,250 450 6,355 0 0 0.00% 0
22.11.14 24,800 800 11,962 0 0 0.00% 0
22.11.11 25,600 100 18,497 0 0 0.00% 0
22.11.10 25,700 250 7,730 0 0 0.00% 0
22.11.09 25,450 1,550 57,239 0 0 0.00% 0
22.11.08 23,900 100 31,200 0 0 0.00% 0
22.11.07 24,000 2,700 218,317 0 0 0.00% 0
22.11.04 21,300 500 8,395 0 0 0.00% 0
22.11.03 20,800 50 14,293 0 0 0.00% 0
22.11.02 20,850 350 5,816 0 0 0.00% 0
22.11.01 20,500 150 3,397 0 0 0.00% 0
22.10.31 20,350 650 10,194 0 0 0.00% 0
22.10.28 19,700 450 2,866 0 0 0.00% 0
22.10.27 20,150 400 5,841 0 0 0.00% 0
22.10.26 19,750 450 3,383 0 0 0.00% 0
22.10.25 20,200 550 7,320 0 0 0.00% 0
22.10.24 19,650 350 2,424 0 0 0.00% 0
22.10.21 19,300 300 8,260 0 0 0.00% 0
22.10.20 19,600 450 5,316 0 0 0.00% 0
22.10.19 20,050 350 5,069 0 0 0.00% 0
22.10.18 20,400 750 4,181 0 0 0.00% 0
22.10.17 19,650 400 9,935 0 0 0.00% 0
22.10.14 19,250 700 4,458 0 0 0.00% 0
22.10.13 18,550 1,300 13,796 0 0 0.00% 0
22.10.12 19,850 250 4,389 0 0 0.00% 0
22.10.11 20,100 850 5,665 0 0 0.00% 0
22.10.07 20,950 0 3,187 0 0 0.00% 0
22.10.06 20,950 450 2,392 0 0 0.00% 0
22.10.05 20,500 500 4,352 0 0 0.00% 0
22.10.04 21,000 900 2,999 0 0 0.00% 0
22.09.30 20,100 400 5,259 0 0 0.00% 0
22.09.29 20,500 0 7,061 0 0 0.00% 0
22.09.28 20,500 1,000 21,102 0 0 0.00% 0
22.09.27 21,500 50 13,047 0 0 0.00% 0
22.09.26 21,450 2,050 36,055 0 0 0.00% 0
22.09.23 23,500 1,950 23,397 0 0 0.00% 0
22.09.22 25,450 1,150 56,664 0 0 0.00% 0
22.09.21 24,300 700 7,896 0 0 0.00% 0
22.09.20 23,600 250 9,732 0 0 0.00% 0
22.09.19 23,350 550 8,095 0 0 0.00% 0
22.09.16 23,900 350 7,236 0 0 0.00% 0
22.09.15 24,250 100 9,411 0 0 0.00% 0
22.09.14 24,350 150 3,547 0 0 0.00% 0
22.09.13 24,500 200 6,336 0 0 0.00% 0
22.09.08 24,300 350 14,334 0 0 0.00% 0
22.09.07 23,950 750 11,150 0 0 0.00% 0
22.09.06 24,700 0 17,691 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.15 06:57 더보기 >