금비

(008870)    I    코스피 비금속광물 12.10 15:33
56,700 전일 54,100 고가 59,600 상한가 70,300 거래량
(주)
10,357
2,600 4.81% 시가 54,200 저가 53,000 하한가 37,900 거래대금
(백만)
587
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.10 54,100 2,600 10,357 -19 1,429 0.14% 998,571
24.12.09 59,000 4,900 11,510 -364 1,448 0.14% 998,552
24.12.06 56,500 2,500 48,569 -1,112 1,812 0.18% 998,188
24.12.05 57,200 700 13,479 -513 2,924 0.29% 997,076
24.12.04 52,100 5,100 31,087 -1 3,437 0.34% 996,563
24.12.03 52,300 200 451 -256 3,438 0.34% 996,562
24.12.02 52,300 0 1,344 -168 3,694 0.37% 996,306
24.11.29 52,800 500 689 -7 3,862 0.39% 996,138
24.11.28 52,700 100 134 -52 3,869 0.39% 996,131
24.11.27 52,600 100 429 -8 3,921 0.39% 996,079
24.11.26 52,700 100 661 218 3,929 0.39% 996,071
24.11.25 52,600 100 1,154 3,711 3,711 0.37% 996,289
24.11.22 52,300 300 902 0 0 0.00% 0
24.11.21 52,600 300 930 0 0 0.00% 0
24.11.20 52,500 100 644 0 0 0.00% 0
24.11.19 52,500 0 341 0 0 0.00% 0
24.11.18 52,700 200 2,701 0 0 0.00% 0
24.11.15 53,800 1,100 4,415 0 0 0.00% 0
24.11.14 54,000 1,000 1,169 0 0 0.00% 0
24.11.13 54,100 100 655 0 0 0.00% 0
24.11.12 54,400 300 2,990 0 0 0.00% 0
24.11.11 55,100 700 1,401 0 0 0.00% 0
24.11.08 55,800 700 7,135 0 0 0.00% 0
24.11.07 54,700 1,100 2,148 0 0 0.00% 0
24.11.06 55,200 500 953 0 0 0.00% 0
24.11.05 55,600 400 1,088 0 0 0.00% 0
24.11.04 55,300 300 715 0 0 0.00% 0
24.11.01 55,700 400 509 0 0 0.00% 0
24.10.31 56,100 400 1,076 0 0 0.00% 0
24.10.30 55,800 300 1,141 0 0 0.00% 0
24.10.29 54,500 1,300 1,472 0 0 0.00% 0
24.10.28 54,400 100 938 0 0 0.00% 0
24.10.25 55,300 900 1,965 0 0 0.00% 0
24.10.24 55,200 100 598 0 0 0.00% 0
24.10.23 55,400 200 1,274 0 0 0.00% 0
24.10.22 55,400 0 2,827 0 0 0.00% 0
24.10.21 56,200 800 1,950 0 0 0.00% 0
24.10.18 56,100 100 779 0 0 0.00% 0
24.10.17 56,300 200 1,245 0 0 0.00% 0
24.10.16 56,300 0 788 0 0 0.00% 0
24.10.15 56,500 200 1,424 0 0 0.00% 0
24.10.14 56,600 100 1,380 0 0 0.00% 0
24.10.11 56,600 0 1,469 0 0 0.00% 0
24.10.10 57,000 400 1,462 0 0 0.00% 0
24.10.08 58,300 1,300 2,958 0 0 0.00% 0
24.10.07 58,000 300 1,516 0 0 0.00% 0
24.10.04 58,600 600 1,328 0 0 0.00% 0
24.10.02 60,100 1,500 4,001 0 0 0.00% 0
24.09.30 61,800 1,700 1,892 0 0 0.00% 0
24.09.27 63,300 1,500 3,162 0 0 0.00% 0
24.09.26 60,800 2,500 13,571 0 0 0.00% 0
24.09.25 60,500 300 2,943 0 0 0.00% 0
24.09.24 60,100 400 1,436 0 0 0.00% 0
24.09.23 60,400 300 3,495 0 0 0.00% 0
24.09.20 60,200 200 1,835 0 0 0.00% 0
24.09.19 58,800 1,400 4,095 0 0 0.00% 0
24.09.13 58,800 0 1,655 0 0 0.00% 0
24.09.12 58,600 200 2,141 0 0 0.00% 0
24.09.11 57,900 700 2,632 0 0 0.00% 0
24.09.10 58,200 300 1,279 0 0 0.00% 0
24.09.09 58,100 100 2,133 0 0 0.00% 0
24.09.06 58,500 400 3,039 0 0 0.00% 0
24.09.05 59,300 800 3,283 0 0 0.00% 0
24.09.04 59,700 400 8,794 0 0 0.00% 0
24.09.03 58,900 800 2,811 0 0 0.00% 0
24.09.02 58,400 500 4,477 0 0 0.00% 0
24.08.30 58,700 300 2,487 0 0 0.00% 0
24.08.29 59,100 400 4,312 0 0 0.00% 0
24.08.28 59,600 500 4,115 0 0 0.00% 0
24.08.27 60,300 700 7,932 0 0 0.00% 0
24.08.26 58,500 1,800 10,167 0 0 0.00% 0
24.08.23 58,400 100 8,877 0 0 0.00% 0
24.08.22 60,500 2,100 7,030 0 0 0.00% 0
24.08.21 59,500 1,000 3,060 0 0 0.00% 0
24.08.20 60,800 1,300 2,866 0 0 0.00% 0
24.08.19 61,900 1,100 3,389 0 0 0.00% 0
24.08.16 61,000 900 7,869 0 0 0.00% 0
24.08.14 61,700 700 7,501 0 0 0.00% 0
24.08.13 58,100 3,600 52,338 0 0 0.00% 0
24.08.12 57,900 200 2,268 0 0 0.00% 0
24.08.09 56,900 1,000 1,584 0 0 0.00% 0
24.08.08 57,900 1,000 2,419 0 0 0.00% 0
24.08.07 57,500 400 3,621 0 0 0.00% 0
24.08.06 57,100 400 6,921 0 0 0.00% 0
24.08.05 61,300 4,200 11,567 0 0 0.00% 0
24.08.02 61,900 600 4,064 0 0 0.00% 0
24.08.01 61,900 0 1,630 0 0 0.00% 0
24.07.31 61,800 100 1,809 0 0 0.00% 0
24.07.30 61,900 100 2,815 0 0 0.00% 0
24.07.29 61,800 100 1,694 0 0 0.00% 0
24.07.26 61,500 300 5,518 0 0 0.00% 0
24.07.25 60,300 1,200 8,080 0 0 0.00% 0
24.07.24 60,800 500 1,229 0 0 0.00% 0
24.07.23 59,900 900 1,560 0 0 0.00% 0
24.07.22 60,500 600 1,396 0 0 0.00% 0
24.07.19 59,800 700 992 0 0 0.00% 0
24.07.18 60,400 600 1,324 0 0 0.00% 0
24.07.17 59,900 500 2,394 0 0 0.00% 0
24.07.16 60,900 1,000 3,658 0 0 0.00% 0
24.07.15 61,500 600 811 0 0 0.00% 0
24.07.12 61,300 200 797 0 0 0.00% 0
24.07.11 62,500 1,200 2,457 0 0 0.00% 0
24.07.10 60,900 1,600 4,846 0 0 0.00% 0
24.07.09 60,700 200 1,782 0 0 0.00% 0
24.07.08 60,800 100 689 0 0 0.00% 0
24.07.05 61,000 200 1,469 0 0 0.00% 0
24.07.04 60,700 300 1,175 0 0 0.00% 0
24.07.03 61,100 400 1,593 0 0 0.00% 0
24.07.02 61,200 100 1,732 0 0 0.00% 0
24.07.01 61,100 100 971 0 0 0.00% 0
24.06.28 62,000 900 1,277 0 0 0.00% 0
24.06.27 62,200 200 1,258 0 0 0.00% 0
24.06.26 62,300 100 988 0 0 0.00% 0
24.06.25 62,100 200 1,095 0 0 0.00% 0
24.06.24 64,000 1,900 3,532 0 0 0.00% 0
24.06.21 65,700 1,700 1,807 0 0 0.00% 0
24.06.20 64,400 1,300 4,393 0 0 0.00% 0
24.06.19 64,300 100 2,065 0 0 0.00% 0
24.06.18 66,200 1,900 2,980 0 0 0.00% 0
24.06.17 64,800 1,400 2,294 0 0 0.00% 0
24.06.14 63,500 1,300 2,400 0 0 0.00% 0
24.06.13 63,000 500 687 0 0 0.00% 0
24.06.12 63,900 900 2,122 0 0 0.00% 0
24.06.11 63,600 300 826 0 0 0.00% 0
24.06.10 62,900 700 7,251 0 0 0.00% 0
24.06.07 62,800 100 1,292 0 0 0.00% 0
24.06.05 63,000 200 2,211 0 0 0.00% 0
24.06.04 63,600 600 10,314 0 0 0.00% 0
24.06.03 66,600 3,000 14,163 0 0 0.00% 0
24.05.31 66,900 300 27,060 0 0 0.00% 0
24.05.30 66,300 600 11,123 0 0 0.00% 0
24.05.29 65,500 800 4,009 0 0 0.00% 0
24.05.28 66,500 1,000 2,897 0 0 0.00% 0
24.05.27 66,900 400 5,564 0 0 0.00% 0
24.05.24 64,000 2,900 7,968 0 0 0.00% 0
24.05.23 61,900 2,100 4,711 0 0 0.00% 0
24.05.22 62,900 1,000 1,566 0 0 0.00% 0
24.05.21 62,800 100 996 0 0 0.00% 0
24.05.20 62,600 200 1,512 0 0 0.00% 0
24.05.17 62,300 300 1,160 0 0 0.00% 0
24.05.16 62,400 100 3,060 0 0 0.00% 0
24.05.14 61,700 700 1,981 0 0 0.00% 0
24.05.13 62,000 300 644 0 0 0.00% 0
24.05.10 61,600 400 1,377 0 0 0.00% 0
24.05.09 61,700 100 828 0 0 0.00% 0
24.05.08 61,900 200 1,436 0 0 0.00% 0
24.05.07 61,700 200 1,887 0 0 0.00% 0
24.05.03 61,600 100 1,193 0 0 0.00% 0
24.05.02 60,600 1,000 3,509 0 0 0.00% 0
24.04.30 60,700 100 5,592 0 0 0.00% 0
24.04.29 60,000 700 2,366 0 0 0.00% 0
24.04.26 60,300 300 1,222 0 0 0.00% 0
24.04.25 60,100 200 1,003 0 0 0.00% 0
24.04.24 59,800 300 1,654 0 0 0.00% 0
24.04.23 60,100 300 3,489 0 0 0.00% 0
24.04.22 60,600 500 2,873 0 0 0.00% 0
24.04.19 61,200 600 4,285 0 0 0.00% 0
24.04.18 61,100 100 9,586 0 0 0.00% 0
24.04.17 61,000 100 16,964 0 0 0.00% 0
24.04.16 62,000 1,000 5,402 0 0 0.00% 0
24.04.15 62,200 200 5,711 0 0 0.00% 0
24.04.12 63,200 1,000 6,112 0 0 0.00% 0
24.04.11 65,100 1,900 23,676 0 0 0.00% 0
24.04.09 65,800 700 18,650 0 0 0.00% 0
24.04.08 65,700 100 31,198 0 0 0.00% 0
24.04.05 65,200 500 5,653 0 0 0.00% 0
24.04.04 68,200 3,000 36,662 0 0 0.00% 0
24.04.03 67,400 800 2,588 0 0 0.00% 0
24.04.02 68,000 600 2,302 0 0 0.00% 0
24.04.01 67,700 300 2,071 0 0 0.00% 0
24.03.29 65,700 2,000 4,234 0 0 0.00% 0
24.03.28 65,500 200 3,183 0 0 0.00% 0
24.03.27 64,000 1,500 3,709 0 0 0.00% 0
24.03.26 64,000 0 1,552 0 0 0.00% 0
24.03.25 64,100 100 1,693 0 0 0.00% 0
24.03.22 63,400 700 1,983 0 0 0.00% 0
24.03.21 63,600 200 1,084 0 0 0.00% 0
24.03.20 63,000 600 1,527 0 0 0.00% 0
24.03.19 63,100 100 1,678 0 0 0.00% 0
24.03.18 63,500 400 1,417 0 0 0.00% 0
24.03.15 63,100 400 745 0 0 0.00% 0
24.03.14 62,600 500 1,893 0 0 0.00% 0
24.03.13 63,000 400 616 0 0 0.00% 0
24.03.12 63,800 800 974 0 0 0.00% 0
24.03.11 63,100 700 610 0 0 0.00% 0
24.03.08 63,900 800 853 0 0 0.00% 0
24.03.07 63,200 700 1,072 0 0 0.00% 0
24.03.06 63,300 100 977 0 0 0.00% 0
24.03.05 64,300 1,000 1,526 0 0 0.00% 0
24.03.04 63,300 1,000 1,283 0 0 0.00% 0
24.02.29 64,000 700 677 0 0 0.00% 0
24.02.28 63,300 700 399 0 0 0.00% 0
24.02.27 64,400 1,100 1,370 0 0 0.00% 0
24.02.26 65,100 700 1,553 0 0 0.00% 0
24.02.23 65,800 700 1,486 0 0 0.00% 0
24.02.22 66,400 600 1,040 0 0 0.00% 0
24.02.21 66,200 200 521 0 0 0.00% 0
24.02.20 67,900 1,700 2,059 0 0 0.00% 0
24.02.19 66,800 1,100 2,638 0 0 0.00% 0
24.02.16 66,500 300 1,050 0 0 0.00% 0
24.02.15 66,200 300 1,561 0 0 0.00% 0
24.02.14 65,900 300 1,575 0 0 0.00% 0
24.02.13 65,400 500 1,672 0 0 0.00% 0
24.02.08 65,300 100 1,181 0 0 0.00% 0
24.02.07 64,500 800 887 0 0 0.00% 0
24.02.06 65,000 500 649 0 0 0.00% 0
24.02.05 65,000 0 930 0 0 0.00% 0
24.02.02 65,600 600 2,152 0 0 0.00% 0
24.02.01 65,200 400 4,354 0 0 0.00% 0
24.01.31 64,300 900 14,372 0 0 0.00% 0
24.01.30 63,700 600 3,124 0 0 0.00% 0
24.01.29 63,500 200 35,473 0 0 0.00% 0
24.01.26 62,700 800 608 0 0 0.00% 0
24.01.25 63,700 1,000 686 0 0 0.00% 0
24.01.24 64,900 1,200 1,094 0 0 0.00% 0
24.01.23 63,400 1,500 3,404 0 0 0.00% 0
24.01.22 65,300 1,900 8,294 0 0 0.00% 0
24.01.19 64,000 1,300 1,924 0 0 0.00% 0
24.01.18 65,400 1,400 2,844 0 0 0.00% 0
24.01.17 67,600 2,200 2,608 0 0 0.00% 0
24.01.16 68,300 700 885 0 0 0.00% 0
24.01.15 68,700 400 1,174 0 0 0.00% 0
24.01.12 68,500 200 2,835 0 0 0.00% 0
24.01.11 68,100 400 1,714 0 0 0.00% 0
24.01.10 69,000 900 967 0 0 0.00% 0
24.01.09 68,700 300 1,643 0 0 0.00% 0
24.01.08 69,100 400 1,214 0 0 0.00% 0
24.01.05 68,400 700 741 0 0 0.00% 0
24.01.04 69,500 1,100 1,794 0 0 0.00% 0
24.01.03 70,200 700 3,289 0 0 0.00% 0
24.01.02 71,300 1,100 3,090 0 0 0.00% 0
23.12.28 67,900 3,400 7,394 0 0 0.00% 0
23.12.27 69,900 2,000 6,943 0 0 0.00% 0
23.12.26 70,200 300 4,306 0 0 0.00% 0
23.12.22 72,000 1,800 6,241 0 0 0.00% 0
23.12.21 75,500 3,500 10,410 0 0 0.00% 0
23.12.20 76,000 500 2,557 0 0 0.00% 0
23.12.19 76,100 100 2,738 0 0 0.00% 0
23.12.18 75,200 900 6,008 0 0 0.00% 0
23.12.15 74,900 300 1,889 0 0 0.00% 0
23.12.14 74,000 900 4,407 0 0 0.00% 0
23.12.13 77,000 3,000 8,269 0 0 0.00% 0
23.12.12 78,300 1,300 4,768 0 0 0.00% 0
23.12.11 77,700 600 5,516 0 0 0.00% 0
23.12.08 77,300 400 4,363 0 0 0.00% 0
23.12.07 78,800 1,500 4,642 0 0 0.00% 0
23.12.06 78,100 700 5,576 0 0 0.00% 0
23.12.05 81,500 3,400 5,832 0 0 0.00% 0
23.12.04 80,000 1,500 3,833 0 0 0.00% 0
23.12.01 81,000 1,000 3,020 0 0 0.00% 0
23.11.30 79,300 1,700 9,128 0 0 0.00% 0
23.11.29 80,300 1,000 7,457 0 0 0.00% 0
23.11.28 82,900 2,600 7,470 0 0 0.00% 0
23.11.27 84,000 1,100 6,972 0 0 0.00% 0
23.11.24 86,000 2,000 5,776 0 0 0.00% 0
23.11.23 87,200 1,200 5,431 0 0 0.00% 0
23.11.22 86,600 600 5,886 0 0 0.00% 0
23.11.21 90,600 4,000 18,398 0 0 0.00% 0
23.11.20 87,200 3,400 32,488 0 0 0.00% 0
23.11.17 90,000 2,800 13,057 0 0 0.00% 0
23.11.16 84,200 5,500 15,598 0 0 0.00% 0
23.11.15 82,700 1,500 4,044 0 0 0.00% 0
23.11.14 82,100 600 1,537 0 0 0.00% 0
23.11.13 80,300 1,800 2,826 0 0 0.00% 0
23.11.10 80,500 200 2,152 0 0 0.00% 0
23.11.09 79,300 1,200 1,918 0 0 0.00% 0
23.11.08 80,600 1,300 2,241 0 0 0.00% 0
23.11.07 79,700 900 9,048 0 0 0.00% 0
23.11.06 80,900 1,200 3,858 0 0 0.00% 0
23.11.03 80,700 200 1,063 0 0 0.00% 0
23.11.02 80,100 600 1,639 0 0 0.00% 0
23.11.01 78,600 1,500 701 0 0 0.00% 0
23.10.31 81,400 2,800 1,554 0 0 0.00% 0
23.10.30 79,600 1,800 478 0 0 0.00% 0
23.10.27 80,400 800 1,289 0 0 0.00% 0
23.10.26 83,300 2,900 3,246 0 0 0.00% 0
23.10.25 83,600 300 943 0 0 0.00% 0
23.10.24 83,700 100 5,616 0 0 0.00% 0
23.10.23 81,000 2,700 9,605 0 0 0.00% 0
23.10.20 78,800 2,200 2,720 0 0 0.00% 0
23.10.19 80,000 1,200 1,567 0 0 0.00% 0
23.10.18 81,200 1,200 649 0 0 0.00% 0
23.10.17 80,300 900 1,183 0 0 0.00% 0
23.10.16 81,600 1,300 1,665 0 0 0.00% 0
23.10.13 86,000 4,400 3,485 0 0 0.00% 0
23.10.12 78,800 7,200 6,664 0 0 0.00% 0
23.10.11 78,000 800 7,082 0 0 0.00% 0
23.10.10 80,300 2,300 4,278 0 0 0.00% 0
23.10.06 78,900 1,400 1,819 0 0 0.00% 0
23.10.05 78,200 700 1,087 0 0 0.00% 0
23.10.04 80,900 2,700 3,456 0 0 0.00% 0
23.09.27 83,600 2,700 4,553 0 0 0.00% 0
23.09.26 87,700 4,100 2,835 0 0 0.00% 0
23.09.25 87,100 600 1,580 0 0 0.00% 0
23.09.22 88,600 1,500 5,400 0 0 0.00% 0
23.09.21 92,700 4,100 3,181 0 0 0.00% 0
23.09.20 91,300 1,400 2,599 0 0 0.00% 0
23.09.19 96,000 4,700 6,735 0 0 0.00% 0
23.09.18 96,300 300 749 0 0 0.00% 0
23.09.15 96,700 400 1,690 0 0 0.00% 0
23.09.14 95,900 800 2,364 0 0 0.00% 0
23.09.13 96,000 100 1,545 0 0 0.00% 0
23.09.12 99,000 3,000 5,917 0 0 0.00% 0
23.09.11 97,700 1,300 4,787 0 0 0.00% 0
23.09.08 97,400 300 1,744 0 0 0.00% 0
23.09.07 101,500 4,100 5,026 0 0 0.00% 0
23.09.06 96,300 5,200 21,641 0 0 0.00% 0
23.09.05 91,700 4,600 9,400 0 0 0.00% 0
23.09.04 93,000 1,300 1,224 0 0 0.00% 0
23.09.01 93,400 400 2,658 0 0 0.00% 0
23.08.31 96,600 3,200 4,818 0 0 0.00% 0
23.08.30 98,800 2,200 3,761 0 0 0.00% 0
23.08.29 101,200 2,400 5,630 0 0 0.00% 0
23.08.28 95,800 5,400 9,834 0 0 0.00% 0
23.08.25 98,000 2,200 11,877 0 0 0.00% 0
23.08.24 97,200 800 4,681 0 0 0.00% 0
23.08.23 94,400 2,800 19,820 0 0 0.00% 0
23.08.22 97,300 2,900 4,667 0 0 0.00% 0
23.08.21 90,400 6,900 14,911 0 0 0.00% 0
23.08.18 88,700 1,700 3,265 0 0 0.00% 0
23.08.17 92,600 3,900 5,264 0 0 0.00% 0
23.08.16 92,200 400 6,386 0 0 0.00% 0
23.08.14 92,100 100 2,292 0 0 0.00% 0
23.08.11 91,700 400 5,251 0 0 0.00% 0
23.08.10 93,700 2,000 6,910 0 0 0.00% 0
23.08.09 84,200 9,500 41,154 0 0 0.00% 0
23.08.08 87,200 3,000 6,004 0 0 0.00% 0
23.08.07 83,500 3,700 12,545 0 0 0.00% 0
23.08.04 81,400 2,100 40,810 0 0 0.00% 0
23.08.03 80,300 1,100 1,830 0 0 0.00% 0
23.08.02 82,800 2,500 2,582 0 0 0.00% 0
23.08.01 82,400 400 719 0 0 0.00% 0
23.07.31 81,400 1,000 1,223 0 0 0.00% 0
23.07.28 78,300 3,100 3,449 0 0 0.00% 0
23.07.27 75,400 2,900 3,197 0 0 0.00% 0
23.07.26 79,400 4,300 5,084 0 0 0.00% 0
23.07.25 81,300 1,900 3,173 0 0 0.00% 0
23.07.24 84,900 3,600 5,153 0 0 0.00% 0
23.07.21 85,200 300 2,497 0 0 0.00% 0
23.07.20 83,600 1,600 2,846 0 0 0.00% 0
23.07.19 85,100 1,500 3,823 0 0 0.00% 0
23.07.18 85,200 100 3,092 0 0 0.00% 0
23.07.17 84,500 700 3,110 0 0 0.00% 0
23.07.14 85,300 800 5,970 0 0 0.00% 0
23.07.13 86,400 1,100 12,025 0 0 0.00% 0
23.07.12 86,700 300 2,155 0 0 0.00% 0
23.07.11 85,700 1,000 2,678 0 0 0.00% 0
23.07.10 87,600 1,900 4,652 0 0 0.00% 0
23.07.07 84,800 2,800 31,038 0 0 0.00% 0
23.07.06 90,000 5,200 87,863 0 0 0.00% 0
23.07.05 91,800 1,800 2,570 0 0 0.00% 0
23.07.04 92,000 200 577 0 0 0.00% 0
23.07.03 90,700 1,300 2,195 0 0 0.00% 0
23.06.30 92,300 1,600 2,934 0 0 0.00% 0
23.06.29 94,400 2,100 2,212 0 0 0.00% 0
23.06.28 94,400 0 1,820 0 0 0.00% 0
23.06.27 95,100 700 3,356 0 0 0.00% 0
23.06.26 91,000 4,100 2,496 0 0 0.00% 0
23.06.23 91,800 800 2,557 0 0 0.00% 0
23.06.22 91,000 800 1,589 0 0 0.00% 0
23.06.21 92,000 1,000 1,372 0 0 0.00% 0
23.06.20 92,500 500 1,342 0 0 0.00% 0
23.06.19 95,800 3,300 6,183 0 0 0.00% 0
23.06.16 96,000 200 2,201 0 0 0.00% 0
23.06.15 96,500 500 3,340 0 0 0.00% 0
23.06.14 100,100 3,600 4,058 0 0 0.00% 0
23.06.13 99,500 600 1,760 0 0 0.00% 0
23.06.12 100,100 600 1,459 0 0 0.00% 0
23.06.09 99,800 300 1,167 0 0 0.00% 0
23.06.08 100,000 200 1,684 0 0 0.00% 0
23.06.07 101,300 1,300 2,138 0 0 0.00% 0
23.06.05 101,400 100 2,785 0 0 0.00% 0
23.06.02 98,100 3,300 3,494 0 0 0.00% 0
23.06.01 97,300 800 1,633 0 0 0.00% 0
23.05.31 98,000 700 3,101 0 0 0.00% 0
23.05.30 99,700 1,700 4,544 0 0 0.00% 0
23.05.26 100,100 400 5,862 0 0 0.00% 0
23.05.25 100,800 700 3,664 0 0 0.00% 0
23.05.24 101,400 600 1,739 0 0 0.00% 0
23.05.23 101,200 200 2,004 0 0 0.00% 0
23.05.22 103,700 2,500 1,932 0 0 0.00% 0
23.05.19 103,600 100 2,192 0 0 0.00% 0
23.05.18 101,600 2,000 3,781 0 0 0.00% 0
23.05.17 102,000 400 6,212 0 0 0.00% 0
23.05.16 109,000 7,000 8,577 0 0 0.00% 0
23.05.15 113,000 4,000 5,012 0 0 0.00% 0
23.05.12 115,900 2,900 4,821 0 0 0.00% 0
23.05.11 113,000 2,900 5,178 0 0 0.00% 0
23.05.10 111,500 1,500 7,097 0 0 0.00% 0
23.05.09 113,800 2,300 11,657 0 0 0.00% 0
23.05.08 111,800 2,000 8,564 0 0 0.00% 0
23.05.04 110,700 1,100 21,603 0 0 0.00% 0
23.05.03 110,700 0 3,259 0 0 0.00% 0
23.05.02 115,000 4,300 7,771 0 0 0.00% 0
23.04.28 111,000 4,000 11,923 0 0 0.00% 0
23.04.27 111,300 300 6,162 0 0 0.00% 0
23.04.26 114,400 3,100 13,040 0 0 0.00% 0
23.04.25 116,200 1,800 7,179 0 0 0.00% 0
23.04.24 116,000 200 6,068 0 0 0.00% 0
23.04.21 120,600 4,600 15,841 0 0 0.00% 0
23.04.20 120,200 400 37,795 0 0 0.00% 0
23.04.19 123,000 2,800 16,359 0 0 0.00% 0
23.04.18 127,800 4,800 19,101 0 0 0.00% 0
23.04.17 130,400 2,600 36,191 0 0 0.00% 0
23.04.14 119,000 9,400 139,178 0 0 0.00% 0
23.04.13 106,000 13,000 62,892 0 0 0.00% 0
23.04.12 104,200 1,800 4,860 0 0 0.00% 0
23.04.11 101,900 2,300 4,794 0 0 0.00% 0
23.04.10 105,000 3,100 6,671 0 0 0.00% 0
23.04.07 108,100 3,100 5,789 0 0 0.00% 0
23.04.06 108,300 200 4,841 0 0 0.00% 0
23.04.05 107,200 1,100 8,650 0 0 0.00% 0
23.04.04 105,500 1,700 6,645 0 0 0.00% 0
23.04.03 105,100 400 7,977 0 0 0.00% 0
23.03.31 107,700 2,600 9,790 0 0 0.00% 0
23.03.30 111,900 4,200 8,463 0 0 0.00% 0
23.03.29 111,000 900 10,219 0 0 0.00% 0
23.03.28 105,900 5,100 40,890 0 0 0.00% 0
23.03.27 100,000 5,900 14,275 0 0 0.00% 0
23.03.24 104,600 4,600 18,226 0 0 0.00% 0
23.03.23 107,500 2,900 19,677 0 0 0.00% 0
23.03.22 109,500 2,000 12,648 0 0 0.00% 0
23.03.21 114,500 5,000 18,445 0 0 0.00% 0
23.03.20 114,600 100 18,873 0 0 0.00% 0
23.03.17 115,200 600 21,187 0 0 0.00% 0
23.03.16 113,500 1,700 45,985 0 0 0.00% 0
23.03.15 104,900 8,600 43,679 0 0 0.00% 0
23.03.14 111,500 6,600 57,815 0 0 0.00% 0
23.03.13 108,300 3,200 78,628 0 0 0.00% 0
23.03.10 113,000 4,700 127,426 0 0 0.00% 0
23.03.09 92,900 20,100 321,046 0 0 0.00% 0
23.03.08 97,500 4,600 10,663 0 0 0.00% 0
23.03.07 98,800 1,300 9,606 0 0 0.00% 0
23.03.06 100,000 1,200 10,290 0 0 0.00% 0
23.03.03 99,400 600 16,983 0 0 0.00% 0
23.03.02 95,900 3,500 12,955 0 0 0.00% 0
23.02.28 92,500 3,400 16,396 0 0 0.00% 0
23.02.27 92,000 500 5,448 0 0 0.00% 0
23.02.24 94,500 2,500 9,405 0 0 0.00% 0
23.02.23 95,100 600 11,236 0 0 0.00% 0
23.02.22 93,700 1,400 15,653 0 0 0.00% 0
23.02.21 92,500 1,200 12,267 0 0 0.00% 0
23.02.20 89,900 2,600 9,722 0 0 0.00% 0
23.02.17 90,000 100 10,850 0 0 0.00% 0
23.02.16 95,600 5,600 29,745 0 0 0.00% 0
23.02.15 92,200 3,400 104,128 0 0 0.00% 0
23.02.14 92,600 400 4,878 0 0 0.00% 0
23.02.13 89,300 3,300 8,210 0 0 0.00% 0
23.02.10 91,800 2,500 8,914 0 0 0.00% 0
23.02.09 93,300 1,500 6,845 0 0 0.00% 0
23.02.08 93,400 100 4,593 0 0 0.00% 0
23.02.06 95,100 400 12,602 0 0 0.00% 0
23.02.03 94,800 300 10,187 0 0 0.00% 0
23.02.02 94,900 100 7,123 0 0 0.00% 0
23.02.01 95,400 500 14,843 0 0 0.00% 0
23.01.31 96,900 1,500 9,477 0 0 0.00% 0
23.01.30 96,900 0 9,315 0 0 0.00% 0
23.01.27 99,800 2,300 15,735 0 0 0.00% 0
23.01.25 98,000 1,200 23,049 0 0 0.00% 0
23.01.20 98,000 1,900 18,581 0 0 0.00% 0
23.01.19 99,900 1,100 28,072 0 0 0.00% 0
23.01.18 101,000 8,000 50,008 0 0 0.00% 0
23.01.17 109,000 3,500 31,614 0 0 0.00% 0
23.01.16 112,500 2,000 24,797 0 0 0.00% 0
23.01.13 114,500 3,500 24,315 0 0 0.00% 0
23.01.12 118,000 9,500 36,769 0 0 0.00% 0
23.01.11 127,500 0 19,079 0 0 0.00% 0
23.01.10 127,500 500 43,304 0 0 0.00% 0
23.01.09 127,000 1,000 56,474 0 0 0.00% 0
23.01.06 126,000 14,000 92,156 0 0 0.00% 0
23.01.05 112,000 0 72,352 0 0 0.00% 0
23.01.04 112,000 5,500 29,603 0 0 0.00% 0
23.01.03 117,500 8,500 83,104 0 0 0.00% 0
23.01.02 109,000 0 48,318 0 0 0.00% 0
22.12.29 109,000 6,500 96,359 0 0 0.00% 0
22.12.28 115,500 11,500 93,214 0 0 0.00% 0
22.12.27 127,000 500 213,791 0 0 0.00% 0
22.12.26 126,500 17,000 739,842 0 0 0.00% 0
22.12.23 109,500 13,000 694,628 0 0 0.00% 0
22.12.22 96,500 22,200 427,806 0 0 0.00% 0
22.12.21 74,300 1,300 33,093 0 0 0.00% 0
22.12.20 75,600 3,300 47,264 0 0 0.00% 0
22.12.19 78,900 5,500 39,582 0 0 0.00% 0
22.12.16 84,400 1,600 111,141 0 0 0.00% 0
22.12.15 86,000 2,000 25,271 0 0 0.00% 0
22.12.14 84,000 100 16,593 0 0 0.00% 0
22.12.13 84,100 2,800 27,316 0 0 0.00% 0
22.12.12 86,900 1,600 170,991 0 0 0.00% 0
22.12.09 85,300 0 420,462 0 0 0.00% 0
22.12.08 85,300 11,200 528,779 0 0 0.00% 0
22.12.07 74,100 8,100 157,032 0 0 0.00% 0
22.12.06 82,200 14,900 297,187 0 0 0.00% 0
22.12.05 67,300 3,700 22,442 0 0 0.00% 0
22.12.02 63,600 0 1,773 0 0 0.00% 0
22.12.01 63,600 0 1,233 0 0 0.00% 0
22.11.30 63,600 600 10,620 0 0 0.00% 0
22.11.29 63,000 700 3,550 0 0 0.00% 0
22.11.28 62,300 600 1,815 0 0 0.00% 0
22.11.25 62,900 800 6,090 0 0 0.00% 0
22.11.24 62,100 400 1,399 0 0 0.00% 0
22.11.23 61,700 400 1,189 0 0 0.00% 0
22.11.22 61,300 300 1,782 0 0 0.00% 0
22.11.21 61,000 600 3,213 0 0 0.00% 0
22.11.18 61,600 900 8,148 0 0 0.00% 0
22.11.17 60,700 700 2,292 0 0 0.00% 0
22.11.16 61,400 400 2,476 0 0 0.00% 0
22.11.15 61,800 900 2,069 0 0 0.00% 0
22.11.14 62,700 300 4,551 0 0 0.00% 0
22.11.11 62,400 900 4,574 0 0 0.00% 0
22.11.10 61,500 500 3,313 0 0 0.00% 0
22.11.09 62,000 0 2,461 0 0 0.00% 0
22.11.08 62,000 2,700 9,704 0 0 0.00% 0
22.11.07 59,300 800 4,395 0 0 0.00% 0
22.11.04 58,500 800 16,301 0 0 0.00% 0
22.11.03 57,700 700 2,191 0 0 0.00% 0
22.11.02 58,400 100 1,913 0 0 0.00% 0
22.11.01 58,500 1,000 3,252 0 0 0.00% 0
22.10.31 59,500 400 1,608 0 0 0.00% 0
22.10.28 59,900 1,000 5,942 0 0 0.00% 0
22.10.27 58,900 900 2,786 0 0 0.00% 0
22.10.26 58,000 600 2,620 0 0 0.00% 0
22.10.25 58,600 0 3,560 0 0 0.00% 0
22.10.24 58,600 100 7,662 0 0 0.00% 0
22.10.21 58,500 1,500 11,614 0 0 0.00% 0
22.10.20 57,000 1,000 3,201 0 0 0.00% 0
22.10.19 58,000 200 2,166 0 0 0.00% 0
22.10.18 58,200 400 2,057 0 0 0.00% 0
22.10.17 57,800 0 2,346 0 0 0.00% 0
22.10.14 57,800 2,500 13,739 0 0 0.00% 0
22.10.13 55,300 200 15,783 0 0 0.00% 0
22.10.12 55,100 0 3,612 0 0 0.00% 0
22.10.11 55,100 3,800 7,785 0 0 0.00% 0
22.10.07 58,900 100 2,338 0 0 0.00% 0
22.10.06 58,800 800 3,494 0 0 0.00% 0
22.10.05 58,000 1,000 3,200 0 0 0.00% 0
22.10.04 59,000 1,000 3,653 0 0 0.00% 0
22.09.30 58,000 1,200 3,334 0 0 0.00% 0
22.09.29 59,200 1,500 9,776 0 0 0.00% 0
22.09.28 57,700 1,600 8,054 0 0 0.00% 0
22.09.27 59,300 900 4,675 0 0 0.00% 0
22.09.26 60,200 2,500 10,333 0 0 0.00% 0
22.09.23 62,700 2,100 8,359 0 0 0.00% 0
22.09.22 64,800 1,500 7,080 0 0 0.00% 0
22.09.21 66,300 1,300 6,139 0 0 0.00% 0
22.09.20 67,600 1,800 50,143 0 0 0.00% 0
22.09.19 65,800 3,400 9,894 0 0 0.00% 0
22.09.16 69,200 2,700 11,761 0 0 0.00% 0
22.09.15 71,900 1,300 8,327 0 0 0.00% 0
22.09.14 73,200 2,800 9,421 0 0 0.00% 0
22.09.13 76,000 1,800 11,619 0 0 0.00% 0
22.09.08 74,200 3,500 20,010 0 0 0.00% 0
22.09.07 77,700 3,900 22,448 0 0 0.00% 0
22.09.06 81,600 1,900 30,930 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.10 17:26 더보기 >