조일알미늄

(018470)    I    코스피 철강및금속 11.13 15:33
1,450 전일 1,518 고가 1,520 상한가 1,973 거래량
(주)
599,730
68 -4.48% 시가 1,500 저가 1,448 하한가 1,063 거래대금
(백만)
884
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.13 1,518 68 599,730 65,683 657,942 0.52% 125,973,779
24.11.12 1,578 60 471,674 -198,829 592,259 0.47% 126,039,462
24.11.11 1,649 71 713,880 24,140 791,088 0.62% 125,840,633
24.11.08 1,631 18 227,153 -8,096 766,948 0.61% 125,864,773
24.11.07 1,653 22 172,239 -33,383 775,044 0.61% 125,856,677
24.11.06 1,686 33 274,773 51,532 808,427 0.64% 125,823,294
24.11.05 1,648 38 347,561 69,508 756,895 0.60% 125,874,826
24.11.04 1,628 20 257,190 -62,211 687,387 0.54% 125,944,334
24.11.01 1,653 25 174,872 8,397 749,598 0.59% 125,882,123
24.10.31 1,662 9 255,450 -48,403 741,201 0.59% 125,890,520
24.10.30 1,672 10 261,519 789,604 789,604 0.62% 125,842,117
24.10.29 1,659 13 273,754 0 0 0.00% 0
24.10.28 1,623 36 313,306 0 0 0.00% 0
24.10.25 1,620 3 385,400 0 0 0.00% 0
24.10.24 1,650 30 379,854 0 0 0.00% 0
24.10.23 1,627 23 501,094 0 0 0.00% 0
24.10.22 1,673 46 548,942 0 0 0.00% 0
24.10.21 1,673 0 218,605 0 0 0.00% 0
24.10.18 1,716 43 558,097 0 0 0.00% 0
24.10.17 1,720 4 303,264 0 0 0.00% 0
24.10.16 1,741 21 490,804 0 0 0.00% 0
24.10.15 1,773 32 739,275 0 0 0.00% 0
24.10.14 1,797 24 679,239 0 0 0.00% 0
24.10.11 1,850 53 1,476,568 0 0 0.00% 0
24.10.10 1,900 50 2,783,409 0 0 0.00% 0
24.10.08 1,841 59 14,926,858 0 0 0.00% 0
24.10.07 1,881 40 6,659,341 0 0 0.00% 0
24.10.04 1,764 117 36,803,303 0 0 0.00% 0
24.10.02 1,683 81 18,227,935 0 0 0.00% 0
24.09.30 1,706 23 319,920 0 0 0.00% 0
24.09.27 1,680 26 390,316 0 0 0.00% 0
24.09.26 1,653 27 286,123 0 0 0.00% 0
24.09.25 1,632 21 512,529 0 0 0.00% 0
24.09.24 1,614 18 204,860 0 0 0.00% 0
24.09.23 1,617 3 151,500 0 0 0.00% 0
24.09.20 1,599 18 214,514 0 0 0.00% 0
24.09.19 1,600 1 232,985 0 0 0.00% 0
24.09.13 1,561 39 395,363 0 0 0.00% 0
24.09.12 1,558 3 348,997 0 0 0.00% 0
24.09.11 1,549 9 149,838 0 0 0.00% 0
24.09.10 1,552 3 165,973 0 0 0.00% 0
24.09.09 1,541 11 217,502 0 0 0.00% 0
24.09.06 1,580 39 318,698 0 0 0.00% 0
24.09.05 1,611 31 343,728 0 0 0.00% 0
24.09.04 1,703 92 548,818 0 0 0.00% 0
24.09.03 1,717 14 264,261 0 0 0.00% 0
24.09.02 1,689 28 174,045 0 0 0.00% 0
24.08.30 1,683 6 191,561 0 0 0.00% 0
24.08.29 1,692 9 195,571 0 0 0.00% 0
24.08.28 1,718 26 243,389 0 0 0.00% 0
24.08.27 1,717 1 175,556 0 0 0.00% 0
24.08.26 1,740 23 256,797 0 0 0.00% 0
24.08.23 1,751 11 183,027 0 0 0.00% 0
24.08.22 1,762 11 239,630 0 0 0.00% 0
24.08.21 1,778 16 199,784 0 0 0.00% 0
24.08.20 1,698 80 718,377 0 0 0.00% 0
24.08.19 1,724 26 266,601 0 0 0.00% 0
24.08.16 1,757 33 401,469 0 0 0.00% 0
24.08.14 1,705 52 381,788 0 0 0.00% 0
24.08.13 1,720 15 262,229 0 0 0.00% 0
24.08.12 1,680 40 259,575 0 0 0.00% 0
24.08.09 1,622 58 362,631 0 0 0.00% 0
24.08.08 1,658 36 315,058 0 0 0.00% 0
24.08.07 1,629 29 399,897 0 0 0.00% 0
24.08.06 1,525 104 1,041,904 0 0 0.00% 0
24.08.05 1,772 247 1,222,015 0 0 0.00% 0
24.08.02 1,850 78 463,031 0 0 0.00% 0
24.08.01 1,761 89 844,413 0 0 0.00% 0
24.07.31 1,797 36 946,161 0 0 0.00% 0
24.07.30 1,824 27 449,404 0 0 0.00% 0
24.07.29 1,823 1 364,224 0 0 0.00% 0
24.07.26 1,852 29 518,180 0 0 0.00% 0
24.07.25 1,940 88 878,292 0 0 0.00% 0
24.07.24 1,985 45 592,124 0 0 0.00% 0
24.07.23 1,992 7 528,591 0 0 0.00% 0
24.07.22 2,010 18 541,204 0 0 0.00% 0
24.07.19 2,015 5 269,172 0 0 0.00% 0
24.07.18 2,025 10 655,753 0 0 0.00% 0
24.07.17 2,010 15 3,135,335 0 0 0.00% 0
24.07.16 2,015 5 416,479 0 0 0.00% 0
24.07.15 2,025 10 312,576 0 0 0.00% 0
24.07.12 2,030 5 298,380 0 0 0.00% 0
24.07.11 2,055 25 460,565 0 0 0.00% 0
24.07.10 2,015 40 511,531 0 0 0.00% 0
24.07.09 2,030 15 255,651 0 0 0.00% 0
24.07.08 2,005 25 332,984 0 0 0.00% 0
24.07.05 2,005 0 319,974 0 0 0.00% 0
24.07.04 2,010 5 368,105 0 0 0.00% 0
24.07.03 2,010 0 602,932 0 0 0.00% 0
24.07.02 2,040 30 642,018 0 0 0.00% 0
24.07.01 2,035 5 625,808 0 0 0.00% 0
24.06.28 2,045 10 286,952 0 0 0.00% 0
24.06.27 2,055 10 267,309 0 0 0.00% 0
24.06.26 2,025 30 487,070 0 0 0.00% 0
24.06.25 2,010 15 417,755 0 0 0.00% 0
24.06.24 2,040 30 641,040 0 0 0.00% 0
24.06.21 2,045 5 901,875 0 0 0.00% 0
24.06.20 2,040 5 743,942 0 0 0.00% 0
24.06.19 2,055 15 773,748 0 0 0.00% 0
24.06.18 2,065 10 740,908 0 0 0.00% 0
24.06.17 2,080 15 672,612 0 0 0.00% 0
24.06.14 2,100 20 1,004,331 0 0 0.00% 0
24.06.13 2,125 25 810,756 0 0 0.00% 0
24.06.12 2,170 45 1,328,548 0 0 0.00% 0
24.06.11 2,155 15 847,582 0 0 0.00% 0
24.06.10 2,150 5 603,884 0 0 0.00% 0
24.06.07 2,180 30 690,657 0 0 0.00% 0
24.06.05 2,170 10 1,140,047 0 0 0.00% 0
24.06.04 2,245 75 1,496,731 0 0 0.00% 0
24.06.03 2,210 35 1,003,229 0 0 0.00% 0
24.05.31 2,230 20 997,645 0 0 0.00% 0
24.05.30 2,260 30 1,573,640 0 0 0.00% 0
24.05.29 2,280 20 1,440,165 0 0 0.00% 0
24.05.28 2,325 45 1,162,444 0 0 0.00% 0
24.05.27 2,350 25 2,195,711 0 0 0.00% 0
24.05.24 2,360 10 2,778,004 0 0 0.00% 0
24.05.23 2,485 125 3,278,635 0 0 0.00% 0
24.05.22 2,535 50 5,109,260 0 0 0.00% 0
24.05.21 2,470 65 18,353,695 0 0 0.00% 0
24.05.20 2,295 175 7,825,085 0 0 0.00% 0
24.05.17 2,410 115 2,755,599 0 0 0.00% 0
24.05.16 2,380 30 3,575,478 0 0 0.00% 0
24.05.14 2,430 50 10,087,271 0 0 0.00% 0
24.05.13 2,355 75 5,016,146 0 0 0.00% 0
24.05.10 2,370 15 2,710,773 0 0 0.00% 0
24.05.09 2,335 35 4,719,724 0 0 0.00% 0
24.05.08 2,370 35 3,333,020 0 0 0.00% 0
24.05.07 2,350 20 2,974,142 0 0 0.00% 0
24.05.03 2,290 60 11,901,550 0 0 0.00% 0
24.05.02 2,375 85 2,171,308 0 0 0.00% 0
24.04.30 2,280 95 14,780,137 0 0 0.00% 0
24.04.29 2,265 15 3,255,547 0 0 0.00% 0
24.04.26 2,220 45 3,613,427 0 0 0.00% 0
24.04.25 2,405 185 4,861,030 0 0 0.00% 0
24.04.24 2,400 5 4,272,861 0 0 0.00% 0
24.04.23 2,355 45 16,637,298 0 0 0.00% 0
24.04.22 2,485 130 4,408,420 0 0 0.00% 0
24.04.19 2,510 25 19,496,997 0 0 0.00% 0
24.04.18 2,355 155 38,540,903 0 0 0.00% 0
24.04.17 2,350 5 7,099,458 0 0 0.00% 0
24.04.16 2,425 75 14,557,302 0 0 0.00% 0
24.04.15 2,225 200 44,019,636 0 0 0.00% 0
24.04.12 2,090 135 8,895,974 0 0 0.00% 0
24.04.11 2,075 15 983,323 0 0 0.00% 0
24.04.09 2,075 0 1,206,515 0 0 0.00% 0
24.04.08 2,075 0 1,161,205 0 0 0.00% 0
24.04.05 2,055 20 1,032,566 0 0 0.00% 0
24.04.04 2,015 40 2,013,557 0 0 0.00% 0
24.04.03 2,020 5 1,002,998 0 0 0.00% 0
24.04.02 2,025 5 616,046 0 0 0.00% 0
24.04.01 2,010 15 337,120 0 0 0.00% 0
24.03.29 2,030 20 448,050 0 0 0.00% 0
24.03.28 2,040 10 441,373 0 0 0.00% 0
24.03.27 2,055 15 689,051 0 0 0.00% 0
24.03.26 2,030 25 4,302,872 0 0 0.00% 0
24.03.25 2,020 10 433,386 0 0 0.00% 0
24.03.22 2,025 5 358,164 0 0 0.00% 0
24.03.21 2,010 15 472,167 0 0 0.00% 0
24.03.20 2,025 15 481,756 0 0 0.00% 0
24.03.19 2,025 0 812,517 0 0 0.00% 0
24.03.18 2,030 5 502,020 0 0 0.00% 0
24.03.15 2,025 5 1,605,922 0 0 0.00% 0
24.03.14 1,999 26 2,836,046 0 0 0.00% 0
24.03.13 1,996 3 439,299 0 0 0.00% 0
24.03.12 1,998 2 607,245 0 0 0.00% 0
24.03.11 1,999 1 367,185 0 0 0.00% 0
24.03.08 1,999 0 481,310 0 0 0.00% 0
24.03.07 2,005 6 464,554 0 0 0.00% 0
24.03.06 2,005 0 321,794 0 0 0.00% 0
24.03.05 2,015 10 394,933 0 0 0.00% 0
24.03.04 2,025 10 446,651 0 0 0.00% 0
24.02.29 2,030 5 409,998 0 0 0.00% 0
24.02.28 2,030 0 422,288 0 0 0.00% 0
24.02.27 2,060 30 701,018 0 0 0.00% 0
24.02.26 2,055 5 634,374 0 0 0.00% 0
24.02.23 2,085 30 908,671 0 0 0.00% 0
24.02.22 2,080 5 1,862,843 0 0 0.00% 0
24.02.21 2,095 15 1,065,780 0 0 0.00% 0
24.02.20 2,045 50 6,027,144 0 0 0.00% 0
24.02.19 2,070 25 444,211 0 0 0.00% 0
24.02.16 2,055 15 886,563 0 0 0.00% 0
24.02.15 2,050 5 526,604 0 0 0.00% 0
24.02.14 2,035 15 454,983 0 0 0.00% 0
24.02.13 2,000 35 804,219 0 0 0.00% 0
24.02.08 2,010 10 271,321 0 0 0.00% 0
24.02.07 1,996 14 314,384 0 0 0.00% 0
24.02.06 2,000 4 386,975 0 0 0.00% 0
24.02.05 2,010 10 303,629 0 0 0.00% 0
24.02.02 2,005 5 386,504 0 0 0.00% 0
24.02.01 2,015 10 408,996 0 0 0.00% 0
24.01.31 1,996 19 687,222 0 0 0.00% 0
24.01.30 1,999 3 452,744 0 0 0.00% 0
24.01.29 2,005 6 476,154 0 0 0.00% 0
24.01.26 2,005 0 502,980 0 0 0.00% 0
24.01.25 2,010 5 791,343 0 0 0.00% 0
24.01.24 2,005 5 427,659 0 0 0.00% 0
24.01.23 2,015 10 568,293 0 0 0.00% 0
24.01.22 2,035 20 430,295 0 0 0.00% 0
24.01.19 2,020 15 631,589 0 0 0.00% 0
24.01.18 2,025 5 433,899 0 0 0.00% 0
24.01.17 2,075 50 757,382 0 0 0.00% 0
24.01.16 2,085 10 445,956 0 0 0.00% 0
24.01.15 2,095 10 505,467 0 0 0.00% 0
24.01.12 2,135 40 759,903 0 0 0.00% 0
24.01.11 2,090 45 1,157,167 0 0 0.00% 0
24.01.10 2,115 25 490,220 0 0 0.00% 0
24.01.09 2,095 20 631,871 0 0 0.00% 0
24.01.08 2,090 5 456,706 0 0 0.00% 0
24.01.05 2,090 0 544,264 0 0 0.00% 0
24.01.04 2,115 25 696,010 0 0 0.00% 0
24.01.03 2,100 15 1,433,415 0 0 0.00% 0
24.01.02 2,085 15 553,088 0 0 0.00% 0
23.12.28 2,075 10 1,064,429 0 0 0.00% 0
23.12.27 2,010 65 8,415,662 0 0 0.00% 0
23.12.26 2,035 25 588,605 0 0 0.00% 0
23.12.22 2,050 15 485,151 0 0 0.00% 0
23.12.21 2,090 40 977,659 0 0 0.00% 0
23.12.20 2,075 15 692,754 0 0 0.00% 0
23.12.19 2,095 20 744,694 0 0 0.00% 0
23.12.18 2,090 5 539,337 0 0 0.00% 0
23.12.15 2,080 10 723,028 0 0 0.00% 0
23.12.14 2,060 20 434,557 0 0 0.00% 0
23.12.13 2,085 25 513,970 0 0 0.00% 0
23.12.12 2,085 0 644,649 0 0 0.00% 0
23.12.11 2,115 30 726,443 0 0 0.00% 0
23.12.08 2,060 55 672,779 0 0 0.00% 0
23.12.07 2,100 40 683,589 0 0 0.00% 0
23.12.06 2,095 5 511,907 0 0 0.00% 0
23.12.05 2,135 40 694,771 0 0 0.00% 0
23.12.04 2,135 0 819,996 0 0 0.00% 0
23.12.01 2,160 25 467,402 0 0 0.00% 0
23.11.30 2,105 55 732,419 0 0 0.00% 0
23.11.29 2,105 0 798,473 0 0 0.00% 0
23.11.28 2,130 25 487,477 0 0 0.00% 0
23.11.27 2,170 40 642,097 0 0 0.00% 0
23.11.24 2,155 15 510,527 0 0 0.00% 0
23.11.23 2,145 10 716,468 0 0 0.00% 0
23.11.22 2,140 5 3,615,531 0 0 0.00% 0
23.11.21 2,135 5 331,441 0 0 0.00% 0
23.11.20 2,075 60 567,878 0 0 0.00% 0
23.11.17 2,130 55 529,572 0 0 0.00% 0
23.11.16 2,120 5 370,870 0 0 0.00% 0
23.11.15 2,095 25 539,569 0 0 0.00% 0
23.11.14 2,030 65 509,363 0 0 0.00% 0
23.11.13 2,070 40 518,526 0 0 0.00% 0
23.11.10 2,120 50 495,316 0 0 0.00% 0
23.11.09 2,130 10 499,060 0 0 0.00% 0
23.11.08 2,190 60 710,850 0 0 0.00% 0
23.11.07 2,270 80 1,097,870 0 0 0.00% 0
23.11.06 2,115 155 1,943,450 0 0 0.00% 0
23.11.03 2,070 45 873,646 0 0 0.00% 0
23.11.02 2,005 65 833,425 0 0 0.00% 0
23.11.01 2,010 5 820,085 0 0 0.00% 0
23.10.31 2,080 70 1,023,353 0 0 0.00% 0
23.10.30 2,075 5 529,144 0 0 0.00% 0
23.10.27 2,010 65 1,366,261 0 0 0.00% 0
23.10.26 2,105 95 1,004,529 0 0 0.00% 0
23.10.25 2,145 40 844,999 0 0 0.00% 0
23.10.24 2,050 95 1,045,187 0 0 0.00% 0
23.10.23 2,100 50 1,042,451 0 0 0.00% 0
23.10.20 2,205 105 1,452,985 0 0 0.00% 0
23.10.19 2,305 100 1,084,956 0 0 0.00% 0
23.10.18 2,295 10 799,732 0 0 0.00% 0
23.10.17 2,295 0 1,487,423 0 0 0.00% 0
23.10.16 2,380 85 1,546,779 0 0 0.00% 0
23.10.13 2,495 115 2,785,729 0 0 0.00% 0
23.10.12 2,235 260 14,793,992 0 0 0.00% 0
23.10.11 2,170 65 870,337 0 0 0.00% 0
23.10.10 2,270 100 911,357 0 0 0.00% 0
23.10.06 2,240 30 690,563 0 0 0.00% 0
23.10.05 2,225 15 970,593 0 0 0.00% 0
23.10.04 2,345 120 995,127 0 0 0.00% 0
23.09.27 2,305 40 764,063 0 0 0.00% 0
23.09.26 2,360 55 960,874 0 0 0.00% 0
23.09.25 2,390 30 1,131,066 0 0 0.00% 0
23.09.22 2,400 10 1,324,943 0 0 0.00% 0
23.09.21 2,555 155 2,041,191 0 0 0.00% 0
23.09.20 2,570 15 560,690 0 0 0.00% 0
23.09.19 2,590 20 1,062,465 0 0 0.00% 0
23.09.18 2,640 50 641,008 0 0 0.00% 0
23.09.15 2,565 75 1,423,783 0 0 0.00% 0
23.09.14 2,525 40 971,106 0 0 0.00% 0
23.09.13 2,550 25 949,453 0 0 0.00% 0
23.09.12 2,600 50 756,804 0 0 0.00% 0
23.09.11 2,565 35 2,069,717 0 0 0.00% 0
23.09.08 2,585 20 1,266,405 0 0 0.00% 0
23.09.07 2,660 75 1,522,334 0 0 0.00% 0
23.09.06 2,730 70 1,031,571 0 0 0.00% 0
23.09.05 2,700 30 751,748 0 0 0.00% 0
23.09.04 2,660 40 1,028,265 0 0 0.00% 0
23.09.01 2,710 50 1,359,665 0 0 0.00% 0
23.08.31 2,750 40 1,393,160 0 0 0.00% 0
23.08.30 2,765 15 1,259,663 0 0 0.00% 0
23.08.29 2,740 25 1,459,764 0 0 0.00% 0
23.08.28 2,675 65 1,353,091 0 0 0.00% 0
23.08.25 2,710 35 898,121 0 0 0.00% 0
23.08.24 2,655 55 1,051,875 0 0 0.00% 0
23.08.23 2,670 15 1,028,009 0 0 0.00% 0
23.08.22 2,725 55 1,711,272 0 0 0.00% 0
23.08.21 2,660 65 1,922,391 0 0 0.00% 0
23.08.18 2,725 65 2,172,313 0 0 0.00% 0
23.08.17 2,770 45 2,507,730 0 0 0.00% 0
23.08.16 2,920 150 3,048,253 0 0 0.00% 0
23.08.14 3,005 85 2,377,972 0 0 0.00% 0
23.08.11 3,005 0 1,756,007 0 0 0.00% 0
23.08.10 3,070 65 1,754,942 0 0 0.00% 0
23.08.09 3,020 50 2,091,844 0 0 0.00% 0
23.08.08 3,050 30 3,243,295 0 0 0.00% 0
23.08.07 3,165 115 3,902,587 0 0 0.00% 0
23.08.04 3,035 130 6,321,971 0 0 0.00% 0
23.08.03 3,105 70 4,808,614 0 0 0.00% 0
23.08.02 3,230 125 6,753,020 0 0 0.00% 0
23.08.01 3,400 170 13,543,869 0 0 0.00% 0
23.07.31 3,475 75 9,350,343 0 0 0.00% 0
23.07.28 3,465 10 8,860,015 0 0 0.00% 0
23.07.27 3,400 65 30,220,512 0 0 0.00% 0
23.07.26 3,910 415 26,693,492 0 0 0.00% 0
23.07.25 3,380 530 100,924,839 0 0 0.00% 0
23.07.24 3,230 150 46,660,130 0 0 0.00% 0
23.07.21 2,890 340 31,071,005 0 0 0.00% 0
23.07.20 2,895 5 1,774,712 0 0 0.00% 0
23.07.19 2,895 0 1,680,908 0 0 0.00% 0
23.07.18 2,970 75 2,091,230 0 0 0.00% 0
23.07.17 2,990 20 4,129,756 0 0 0.00% 0
23.07.14 3,040 50 2,222,698 0 0 0.00% 0
23.07.13 2,995 45 2,902,221 0 0 0.00% 0
23.07.12 3,075 80 3,097,774 0 0 0.00% 0
23.07.11 3,015 60 2,069,058 0 0 0.00% 0
23.07.10 2,985 30 2,643,374 0 0 0.00% 0
23.07.07 3,055 70 2,476,841 0 0 0.00% 0
23.07.06 3,160 105 9,642,805 0 0 0.00% 0
23.07.05 2,910 250 10,510,562 0 0 0.00% 0
23.07.04 2,925 15 2,024,724 0 0 0.00% 0
23.07.03 2,820 105 2,045,006 0 0 0.00% 0
23.06.30 2,820 0 2,017,998 0 0 0.00% 0
23.06.29 2,910 90 2,662,261 0 0 0.00% 0
23.06.28 2,995 85 2,374,103 0 0 0.00% 0
23.06.27 2,970 25 2,138,816 0 0 0.00% 0
23.06.26 3,055 85 2,397,895 0 0 0.00% 0
23.06.23 3,150 95 4,352,472 0 0 0.00% 0
23.06.22 3,130 20 3,142,116 0 0 0.00% 0
23.06.21 3,140 10 9,602,137 0 0 0.00% 0
23.06.20 3,000 140 7,366,039 0 0 0.00% 0
23.06.19 3,050 50 3,876,523 0 0 0.00% 0
23.06.16 3,175 125 5,775,405 0 0 0.00% 0
23.06.15 2,960 215 37,236,716 0 0 0.00% 0
23.06.14 3,060 100 13,009,782 0 0 0.00% 0
23.06.13 2,965 95 19,810,656 0 0 0.00% 0
23.06.12 2,780 185 19,370,074 0 0 0.00% 0
23.06.09 2,780 0 1,492,162 0 0 0.00% 0
23.06.08 2,815 35 1,831,479 0 0 0.00% 0
23.06.07 2,815 0 1,677,954 0 0 0.00% 0
23.06.05 2,760 55 2,731,821 0 0 0.00% 0
23.06.02 2,760 0 1,690,806 0 0 0.00% 0
23.06.01 2,760 0 5,529,546 0 0 0.00% 0
23.05.31 2,640 120 1,951,541 0 0 0.00% 0
23.05.30 2,655 15 1,858,876 0 0 0.00% 0
23.05.26 2,710 55 1,645,628 0 0 0.00% 0
23.05.25 2,770 60 6,683,551 0 0 0.00% 0
23.05.24 2,770 0 2,022,488 0 0 0.00% 0
23.05.23 2,670 100 4,496,209 0 0 0.00% 0
23.05.22 2,600 70 2,346,604 0 0 0.00% 0
23.05.19 2,705 105 3,092,658 0 0 0.00% 0
23.05.18 2,665 40 2,005,301 0 0 0.00% 0
23.05.17 2,645 20 2,414,418 0 0 0.00% 0
23.05.16 2,700 55 3,492,789 0 0 0.00% 0
23.05.15 2,770 70 3,008,339 0 0 0.00% 0
23.05.12 2,735 35 4,868,170 0 0 0.00% 0
23.05.11 2,735 0 6,798,779 0 0 0.00% 0
23.05.10 2,810 75 2,812,512 0 0 0.00% 0
23.05.09 2,870 60 4,881,427 0 0 0.00% 0
23.05.08 2,935 65 2,716,114 0 0 0.00% 0
23.05.04 3,070 135 4,954,599 0 0 0.00% 0
23.05.03 3,115 45 2,851,619 0 0 0.00% 0
23.05.02 3,010 105 3,719,395 0 0 0.00% 0
23.04.28 3,190 180 5,443,095 0 0 0.00% 0
23.04.27 3,100 90 6,223,848 0 0 0.00% 0
23.04.26 3,240 140 5,383,853 0 0 0.00% 0
23.04.25 3,360 120 7,389,299 0 0 0.00% 0
23.04.24 3,520 160 7,120,738 0 0 0.00% 0
23.04.21 3,650 130 9,872,558 0 0 0.00% 0
23.04.20 4,050 330 13,198,123 0 0 0.00% 0
23.04.19 3,945 105 40,682,181 0 0 0.00% 0
23.04.18 3,400 545 83,786,158 0 0 0.00% 0
23.04.17 3,455 55 28,125,356 0 0 0.00% 0
23.04.14 3,140 280 32,903,266 0 0 0.00% 0
23.04.13 3,275 135 8,066,932 0 0 0.00% 0
23.04.12 3,215 60 40,056,135 0 0 0.00% 0
23.04.11 3,315 100 10,898,494 0 0 0.00% 0
23.04.10 3,275 40 19,507,966 0 0 0.00% 0
23.04.07 3,350 75 7,603,001 0 0 0.00% 0
23.04.06 3,470 120 10,821,914 0 0 0.00% 0
23.04.05 3,700 230 11,868,480 0 0 0.00% 0
23.04.04 3,545 155 66,735,014 0 0 0.00% 0
23.04.03 3,270 275 33,655,829 0 0 0.00% 0
23.03.31 3,585 315 11,788,438 0 0 0.00% 0
23.03.30 3,480 105 31,291,259 0 0 0.00% 0
23.03.29 3,175 305 7,877,485 0 0 0.00% 0
23.03.28 3,130 45 3,581,909 0 0 0.00% 0
23.03.27 3,205 75 4,367,657 0 0 0.00% 0
23.03.24 3,145 60 33,314,741 0 0 0.00% 0
23.03.23 3,030 115 108,911,428 0 0 0.00% 0
23.03.22 2,420 610 130,184,065 0 0 0.00% 0
23.03.21 2,245 175 26,485,638 0 0 0.00% 0
23.03.20 2,160 85 7,352,937 0 0 0.00% 0
23.03.17 2,215 55 3,565,118 0 0 0.00% 0
23.03.16 2,280 65 10,813,293 0 0 0.00% 0
23.03.15 2,030 250 25,596,548 0 0 0.00% 0
23.03.14 2,135 105 1,927,145 0 0 0.00% 0
23.03.13 2,200 65 1,607,529 0 0 0.00% 0
23.03.10 2,155 45 2,549,965 0 0 0.00% 0
23.03.09 2,170 15 1,464,829 0 0 0.00% 0
23.03.08 2,225 55 1,181,052 0 0 0.00% 0
23.03.07 2,200 25 1,702,590 0 0 0.00% 0
23.03.06 2,210 10 2,094,956 0 0 0.00% 0
23.03.03 2,125 85 2,376,531 0 0 0.00% 0
23.03.02 2,160 35 1,568,978 0 0 0.00% 0
23.02.28 2,180 20 1,302,547 0 0 0.00% 0
23.02.27 2,215 35 2,492,930 0 0 0.00% 0
23.02.24 2,315 100 6,100,549 0 0 0.00% 0
23.02.23 2,300 15 1,893,180 0 0 0.00% 0
23.02.22 2,370 70 2,657,256 0 0 0.00% 0
23.02.21 2,305 65 4,953,149 0 0 0.00% 0
23.02.20 2,325 20 1,308,451 0 0 0.00% 0
23.02.17 2,290 35 1,467,126 0 0 0.00% 0
23.02.16 2,255 35 1,366,997 0 0 0.00% 0
23.02.15 2,325 70 3,341,863 0 0 0.00% 0
23.02.14 2,325 0 1,928,937 0 0 0.00% 0
23.02.13 2,330 5 1,751,444 0 0 0.00% 0
23.02.10 2,370 40 3,286,587 0 0 0.00% 0
23.02.09 2,315 55 6,091,173 0 0 0.00% 0
23.02.08 2,285 30 3,161,522 0 0 0.00% 0
23.02.06 2,210 25 1,751,807 0 0 0.00% 0
23.02.03 2,265 55 1,761,048 0 0 0.00% 0
23.02.02 2,185 80 5,633,011 0 0 0.00% 0
23.02.01 2,155 30 1,455,217 0 0 0.00% 0
23.01.31 2,160 5 1,028,905 0 0 0.00% 0
23.01.30 2,170 10 1,042,519 0 0 0.00% 0
23.01.27 2,190 15 1,070,052 0 0 0.00% 0
23.01.25 2,140 10 1,197,809 0 0 0.00% 0
23.01.20 2,140 20 1,722,739 0 0 0.00% 0
23.01.19 2,120 20 1,350,993 0 0 0.00% 0
23.01.18 2,140 40 1,383,185 0 0 0.00% 0
23.01.17 2,180 50 2,211,392 0 0 0.00% 0
23.01.16 2,230 5 1,334,154 0 0 0.00% 0
23.01.13 2,225 45 2,199,687 0 0 0.00% 0
23.01.12 2,270 15 2,894,893 0 0 0.00% 0
23.01.11 2,255 25 1,482,589 0 0 0.00% 0
23.01.10 2,230 20 2,042,063 0 0 0.00% 0
23.01.09 2,250 30 1,971,984 0 0 0.00% 0
23.01.06 2,220 15 2,351,368 0 0 0.00% 0
23.01.05 2,205 45 2,138,931 0 0 0.00% 0
23.01.04 2,250 5 4,257,374 0 0 0.00% 0
23.01.03 2,245 20 4,750,387 0 0 0.00% 0
23.01.02 2,225 130 3,792,741 0 0 0.00% 0
22.12.29 2,355 60 6,372,366 0 0 0.00% 0
22.12.28 2,415 30 6,993,291 0 0 0.00% 0
22.12.27 2,445 10 6,644,123 0 0 0.00% 0
22.12.26 2,435 25 10,631,516 0 0 0.00% 0
22.12.23 2,410 0 23,992,662 0 0 0.00% 0
22.12.22 2,410 90 11,640,903 0 0 0.00% 0
22.12.21 2,500 120 12,666,086 0 0 0.00% 0
22.12.20 2,380 135 7,494,995 0 0 0.00% 0
22.12.19 2,515 85 10,821,828 0 0 0.00% 0
22.12.16 2,430 25 11,503,194 0 0 0.00% 0
22.12.15 2,455 195 17,914,733 0 0 0.00% 0
22.12.14 2,650 90 22,744,010 0 0 0.00% 0
22.12.13 2,740 40 51,958,358 0 0 0.00% 0
22.12.12 2,700 530 97,383,870 0 0 0.00% 0
22.12.09 2,170 20 1,159,903 0 0 0.00% 0
22.12.08 2,150 0 1,204,479 0 0 0.00% 0
22.12.07 2,150 10 1,067,145 0 0 0.00% 0
22.12.06 2,160 5 1,747,192 0 0 0.00% 0
22.12.05 2,165 45 1,554,999 0 0 0.00% 0
22.12.02 2,120 25 1,446,968 0 0 0.00% 0
22.12.01 2,095 5 1,066,975 0 0 0.00% 0
22.11.30 2,100 75 2,169,423 0 0 0.00% 0
22.11.29 2,025 25 666,311 0 0 0.00% 0
22.11.28 2,000 40 1,176,293 0 0 0.00% 0
22.11.25 2,040 15 566,996 0 0 0.00% 0
22.11.24 2,055 20 988,757 0 0 0.00% 0
22.11.23 2,035 0 905,723 0 0 0.00% 0
22.11.22 2,035 20 1,908,789 0 0 0.00% 0
22.11.21 2,055 60 3,764,789 0 0 0.00% 0
22.11.18 1,995 35 2,364,392 0 0 0.00% 0
22.11.17 2,030 100 2,862,355 0 0 0.00% 0
22.11.16 2,130 5 1,476,295 0 0 0.00% 0
22.11.15 2,125 115 5,002,047 0 0 0.00% 0
22.11.14 2,240 0 2,123,209 0 0 0.00% 0
22.11.11 2,240 10 2,071,438 0 0 0.00% 0
22.11.10 2,230 15 1,628,297 0 0 0.00% 0
22.11.09 2,245 15 2,061,511 0 0 0.00% 0
22.11.08 2,260 40 2,366,879 0 0 0.00% 0
22.11.07 2,300 5 1,464,716 0 0 0.00% 0
22.11.04 2,305 60 2,027,132 0 0 0.00% 0
22.11.03 2,365 25 3,528,014 0 0 0.00% 0
22.11.02 2,340 80 2,544,309 0 0 0.00% 0
22.11.01 2,420 80 4,465,138 0 0 0.00% 0
22.10.31 2,340 5 1,344,447 0 0 0.00% 0
22.10.28 2,335 25 4,073,679 0 0 0.00% 0
22.10.27 2,360 20 2,182,294 0 0 0.00% 0
22.10.26 2,380 20 3,359,151 0 0 0.00% 0
22.10.25 2,400 60 4,904,987 0 0 0.00% 0
22.10.24 2,340 10 2,448,408 0 0 0.00% 0
22.10.21 2,330 110 4,041,212 0 0 0.00% 0
22.10.20 2,440 30 5,494,048 0 0 0.00% 0
22.10.19 2,470 35 18,977,424 0 0 0.00% 0
22.10.18 2,435 15 4,870,765 0 0 0.00% 0
22.10.17 2,420 70 15,049,634 0 0 0.00% 0
22.10.14 2,350 0 6,095,639 0 0 0.00% 0
22.10.13 2,350 50 27,065,459 0 0 0.00% 0
22.10.12 2,300 40 5,350,932 0 0 0.00% 0
22.10.11 2,260 150 7,057,538 0 0 0.00% 0
22.10.07 2,410 210 14,844,048 0 0 0.00% 0
22.10.06 2,620 230 27,396,642 0 0 0.00% 0
22.10.05 2,390 95 9,059,607 0 0 0.00% 0
22.10.04 2,485 55 20,053,810 0 0 0.00% 0
22.09.30 2,430 110 22,753,097 0 0 0.00% 0
22.09.29 2,320 75 13,639,206 0 0 0.00% 0
22.09.28 2,395 95 27,009,424 0 0 0.00% 0
22.09.27 2,300 0 4,855,607 0 0 0.00% 0
22.09.26 2,300 40 12,899,386 0 0 0.00% 0
22.09.23 2,260 20 5,990,938 0 0 0.00% 0
22.09.22 2,280 65 6,224,434 0 0 0.00% 0
22.09.21 2,345 125 5,600,613 0 0 0.00% 0
22.09.20 2,470 45 17,850,222 0 0 0.00% 0
22.09.19 2,515 165 34,180,107 0 0 0.00% 0
22.09.16 2,350 130 15,573,257 0 0 0.00% 0
22.09.15 2,220 15 2,059,495 0 0 0.00% 0
22.09.14 2,235 105 2,910,981 0 0 0.00% 0
22.09.13 2,340 10 4,286,919 0 0 0.00% 0
22.09.08 2,330 90 4,409,085 0 0 0.00% 0
22.09.07 2,420 50 11,752,007 0 0 0.00% 0
22.09.06 2,370 10 6,639,704 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.14 03:37 더보기 >