동원F&B

(049770)    I    코스피 음식료품 12.03 15:33
32,250 전일 32,250 고가 32,500 상한가 41,900 거래량
(주)
14,845
0 0.00% 시가 32,300 저가 31,850 하한가 22,600 거래대금
(백만)
479
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.03 32,250 0 14,845 816 2,064,601 10.70% 17,231,019
24.12.02 32,200 50 16,357 -2,163 2,063,785 10.70% 17,231,835
24.11.29 32,750 550 8,916 6,009 2,065,948 10.71% 17,229,672
24.11.28 31,550 1,200 17,719 -1,044 2,059,939 10.68% 17,235,681
24.11.27 31,600 50 8,281 6,740 2,060,983 10.68% 17,234,637
24.11.26 31,650 50 18,863 4,458 2,054,243 10.65% 17,241,377
24.11.25 31,500 150 16,727 3,739 2,049,785 10.62% 17,245,835
24.11.22 31,150 350 10,459 -3,421 2,046,046 10.60% 17,249,574
24.11.21 31,300 150 11,732 -1,617 2,049,467 10.62% 17,246,153
24.11.20 31,100 200 17,639 -3,940 2,051,084 10.63% 17,244,536
24.11.19 30,950 150 17,256 2,055,024 2,055,024 10.65% 17,240,596
24.11.18 30,600 350 23,822 0 0 0.00% 0
24.11.15 30,100 500 11,976 0 0 0.00% 0
24.11.14 30,650 450 16,377 0 0 0.00% 0
24.11.13 32,200 1,550 25,394 0 0 0.00% 0
24.11.12 32,150 50 27,873 0 0 0.00% 0
24.11.11 33,000 850 15,050 0 0 0.00% 0
24.11.08 32,750 250 23,378 0 0 0.00% 0
24.11.07 32,800 50 8,517 0 0 0.00% 0
24.11.06 32,350 450 17,601 0 0 0.00% 0
24.11.05 32,100 250 12,277 0 0 0.00% 0
24.11.04 31,450 650 13,387 0 0 0.00% 0
24.11.01 31,850 400 25,820 0 0 0.00% 0
24.10.31 30,700 1,150 20,934 0 0 0.00% 0
24.10.30 31,000 300 8,591 0 0 0.00% 0
24.10.29 31,200 200 8,671 0 0 0.00% 0
24.10.28 31,400 200 9,915 0 0 0.00% 0
24.10.25 31,750 350 13,901 0 0 0.00% 0
24.10.24 31,800 50 9,757 0 0 0.00% 0
24.10.23 31,500 300 14,569 0 0 0.00% 0
24.10.22 32,650 1,150 23,235 0 0 0.00% 0
24.10.21 32,500 150 10,419 0 0 0.00% 0
24.10.18 33,200 700 9,978 0 0 0.00% 0
24.10.17 34,100 900 21,247 0 0 0.00% 0
24.10.16 32,400 1,700 47,731 0 0 0.00% 0
24.10.15 32,700 300 14,615 0 0 0.00% 0
24.10.14 32,750 50 10,014 0 0 0.00% 0
24.10.11 32,600 150 13,600 0 0 0.00% 0
24.10.10 32,200 400 16,448 0 0 0.00% 0
24.10.08 32,250 50 11,518 0 0 0.00% 0
24.10.07 31,700 550 18,823 0 0 0.00% 0
24.10.04 31,900 200 12,868 0 0 0.00% 0
24.10.02 32,750 850 18,765 0 0 0.00% 0
24.09.30 32,900 150 14,999 0 0 0.00% 0
24.09.27 32,950 50 15,920 0 0 0.00% 0
24.09.26 32,550 400 12,152 0 0 0.00% 0
24.09.25 32,400 150 18,947 0 0 0.00% 0
24.09.24 32,050 350 14,718 0 0 0.00% 0
24.09.23 30,950 1,100 19,369 0 0 0.00% 0
24.09.20 31,850 900 24,089 0 0 0.00% 0
24.09.19 32,000 150 23,723 0 0 0.00% 0
24.09.13 32,300 300 11,392 0 0 0.00% 0
24.09.12 31,850 450 16,453 0 0 0.00% 0
24.09.11 32,200 350 16,883 0 0 0.00% 0
24.09.10 32,200 0 15,564 0 0 0.00% 0
24.09.09 32,150 50 24,381 0 0 0.00% 0
24.09.06 32,750 600 37,502 0 0 0.00% 0
24.09.05 32,650 100 20,111 0 0 0.00% 0
24.09.04 33,800 1,150 25,223 0 0 0.00% 0
24.09.03 34,050 250 21,913 0 0 0.00% 0
24.09.02 33,700 350 18,916 0 0 0.00% 0
24.08.30 32,900 800 19,661 0 0 0.00% 0
24.08.29 33,100 200 13,835 0 0 0.00% 0
24.08.28 33,350 250 13,345 0 0 0.00% 0
24.08.27 33,300 50 21,493 0 0 0.00% 0
24.08.26 33,150 150 21,501 0 0 0.00% 0
24.08.23 33,800 650 25,059 0 0 0.00% 0
24.08.22 34,000 200 26,056 0 0 0.00% 0
24.08.21 34,100 100 12,181 0 0 0.00% 0
24.08.20 33,700 400 18,227 0 0 0.00% 0
24.08.19 33,550 150 28,354 0 0 0.00% 0
24.08.16 34,000 450 54,163 0 0 0.00% 0
24.08.14 34,100 100 28,450 0 0 0.00% 0
24.08.13 34,300 200 24,937 0 0 0.00% 0
24.08.12 35,050 750 31,153 0 0 0.00% 0
24.08.09 34,450 600 36,017 0 0 0.00% 0
24.08.08 34,250 200 28,246 0 0 0.00% 0
24.08.07 33,500 750 57,181 0 0 0.00% 0
24.08.06 33,900 400 75,884 0 0 0.00% 0
24.08.05 36,650 2,750 93,475 0 0 0.00% 0
24.08.02 38,750 2,100 89,433 0 0 0.00% 0
24.08.01 41,650 2,900 171,025 0 0 0.00% 0
24.07.31 40,700 950 34,360 0 0 0.00% 0
24.07.30 40,450 250 22,017 0 0 0.00% 0
24.07.29 40,750 300 36,720 0 0 0.00% 0
24.07.26 41,150 400 19,429 0 0 0.00% 0
24.07.25 42,200 1,050 31,311 0 0 0.00% 0
24.07.24 42,450 250 23,113 0 0 0.00% 0
24.07.23 41,450 1,000 51,875 0 0 0.00% 0
24.07.22 42,700 1,250 50,359 0 0 0.00% 0
24.07.19 42,250 450 21,225 0 0 0.00% 0
24.07.18 42,600 350 35,029 0 0 0.00% 0
24.07.17 44,150 1,550 58,323 0 0 0.00% 0
24.07.16 44,800 650 36,505 0 0 0.00% 0
24.07.15 43,500 1,300 53,448 0 0 0.00% 0
24.07.12 44,300 800 46,517 0 0 0.00% 0
24.07.11 44,300 0 40,032 0 0 0.00% 0
24.07.10 44,100 200 56,077 0 0 0.00% 0
24.07.09 43,450 650 44,698 0 0 0.00% 0
24.07.08 40,800 2,650 153,091 0 0 0.00% 0
24.07.05 41,000 200 38,448 0 0 0.00% 0
24.07.04 42,200 1,200 61,759 0 0 0.00% 0
24.07.03 44,500 2,300 91,554 0 0 0.00% 0
24.07.02 44,450 50 105,340 0 0 0.00% 0
24.07.01 43,950 500 79,673 0 0 0.00% 0
24.06.28 41,600 2,350 87,208 0 0 0.00% 0
24.06.27 42,800 1,200 49,263 0 0 0.00% 0
24.06.26 43,350 550 35,498 0 0 0.00% 0
24.06.25 43,650 300 49,198 0 0 0.00% 0
24.06.24 44,900 1,250 70,089 0 0 0.00% 0
24.06.21 43,100 1,800 91,594 0 0 0.00% 0
24.06.20 44,000 900 71,853 0 0 0.00% 0
24.06.19 46,650 2,650 153,116 0 0 0.00% 0
24.06.18 46,700 50 129,211 0 0 0.00% 0
24.06.17 46,100 600 344,580 0 0 0.00% 0
24.06.14 42,800 3,300 575,235 0 0 0.00% 0
24.06.13 43,300 500 108,427 0 0 0.00% 0
24.06.12 42,550 750 73,576 0 0 0.00% 0
24.06.11 42,350 200 79,071 0 0 0.00% 0
24.06.10 40,450 1,900 150,211 0 0 0.00% 0
24.06.07 39,200 1,250 122,091 0 0 0.00% 0
24.06.05 39,000 200 51,459 0 0 0.00% 0
24.06.04 39,450 450 98,577 0 0 0.00% 0
24.06.03 39,700 250 83,536 0 0 0.00% 0
24.05.31 40,650 950 78,273 0 0 0.00% 0
24.05.30 40,250 400 95,792 0 0 0.00% 0
24.05.29 41,400 1,150 191,160 0 0 0.00% 0
24.05.28 42,700 1,300 177,744 0 0 0.00% 0
24.05.27 44,050 1,350 302,220 0 0 0.00% 0
24.05.24 40,900 3,150 540,021 0 0 0.00% 0
24.05.23 42,000 1,100 111,653 0 0 0.00% 0
24.05.22 40,550 1,450 226,834 0 0 0.00% 0
24.05.21 40,400 150 77,335 0 0 0.00% 0
24.05.20 39,500 900 186,364 0 0 0.00% 0
24.05.17 37,150 2,350 285,666 0 0 0.00% 0
24.05.16 38,300 1,150 29,076 0 0 0.00% 0
24.05.14 38,350 50 49,602 0 0 0.00% 0
24.05.13 37,100 1,250 73,658 0 0 0.00% 0
24.05.10 36,800 300 36,399 0 0 0.00% 0
24.05.09 37,450 650 19,272 0 0 0.00% 0
24.05.08 37,700 250 32,416 0 0 0.00% 0
24.05.07 37,200 500 33,401 0 0 0.00% 0
24.05.03 38,500 1,300 23,229 0 0 0.00% 0
24.05.02 38,900 400 21,756 0 0 0.00% 0
24.04.30 37,150 1,750 71,613 0 0 0.00% 0
24.04.29 37,050 100 13,104 0 0 0.00% 0
24.04.26 36,700 350 25,083 0 0 0.00% 0
24.04.25 36,700 0 28,764 0 0 0.00% 0
24.04.24 37,500 800 41,907 0 0 0.00% 0
24.04.23 38,850 1,350 33,843 0 0 0.00% 0
24.04.22 38,000 850 39,385 0 0 0.00% 0
24.04.19 38,150 150 43,591 0 0 0.00% 0
24.04.18 37,300 850 104,394 0 0 0.00% 0
24.04.17 36,800 500 29,885 0 0 0.00% 0
24.04.16 35,850 950 67,626 0 0 0.00% 0
24.04.15 36,200 350 16,971 0 0 0.00% 0
24.04.12 36,500 300 33,032 0 0 0.00% 0
24.04.11 34,550 1,950 48,587 0 0 0.00% 0
24.04.09 33,750 800 20,143 0 0 0.00% 0
24.04.08 34,600 850 16,520 0 0 0.00% 0
24.04.05 34,900 300 22,699 0 0 0.00% 0
24.04.04 35,200 300 28,939 0 0 0.00% 0
24.04.03 33,800 1,400 45,266 0 0 0.00% 0
24.04.02 33,850 50 19,159 0 0 0.00% 0
24.04.01 33,350 500 25,390 0 0 0.00% 0
24.03.29 33,550 200 21,151 0 0 0.00% 0
24.03.28 33,150 400 21,479 0 0 0.00% 0
24.03.27 32,600 550 43,373 0 0 0.00% 0
24.03.26 32,800 200 13,813 0 0 0.00% 0
24.03.25 32,800 0 19,090 0 0 0.00% 0
24.03.22 32,500 300 24,857 0 0 0.00% 0
24.03.21 32,100 400 16,111 0 0 0.00% 0
24.03.20 32,200 100 18,873 0 0 0.00% 0
24.03.19 31,750 450 18,993 0 0 0.00% 0
24.03.18 31,350 400 10,520 0 0 0.00% 0
24.03.15 31,200 150 8,730 0 0 0.00% 0
24.03.14 31,000 200 6,513 0 0 0.00% 0
24.03.13 31,400 400 17,023 0 0 0.00% 0
24.03.12 31,350 50 13,160 0 0 0.00% 0
24.03.11 31,200 150 14,550 0 0 0.00% 0
24.03.08 31,400 200 11,300 0 0 0.00% 0
24.03.07 31,650 250 8,027 0 0 0.00% 0
24.03.06 31,850 200 13,948 0 0 0.00% 0
24.03.05 31,250 600 5,420 0 0 0.00% 0
24.03.04 31,850 600 21,256 0 0 0.00% 0
24.02.29 31,900 50 14,724 0 0 0.00% 0
24.02.28 31,900 0 6,333 0 0 0.00% 0
24.02.27 31,750 150 12,688 0 0 0.00% 0
24.02.26 32,350 600 16,059 0 0 0.00% 0
24.02.23 32,400 50 19,933 0 0 0.00% 0
24.02.22 32,550 150 6,317 0 0 0.00% 0
24.02.21 32,700 150 13,742 0 0 0.00% 0
24.02.20 33,000 300 15,668 0 0 0.00% 0
24.02.19 32,350 650 17,997 0 0 0.00% 0
24.02.16 31,950 400 11,946 0 0 0.00% 0
24.02.15 32,350 400 33,724 0 0 0.00% 0
24.02.14 32,350 0 23,291 0 0 0.00% 0
24.02.13 32,900 550 21,763 0 0 0.00% 0
24.02.08 32,850 50 13,926 0 0 0.00% 0
24.02.07 32,700 150 11,562 0 0 0.00% 0
24.02.06 34,000 1,300 26,911 0 0 0.00% 0
24.02.05 33,750 250 13,427 0 0 0.00% 0
24.02.02 33,550 200 15,751 0 0 0.00% 0
24.02.01 32,950 600 22,703 0 0 0.00% 0
24.01.31 33,100 150 11,167 0 0 0.00% 0
24.01.30 32,250 850 21,403 0 0 0.00% 0
24.01.29 31,950 300 7,037 0 0 0.00% 0
24.01.26 32,350 400 7,952 0 0 0.00% 0
24.01.25 31,600 750 11,989 0 0 0.00% 0
24.01.24 31,850 250 15,290 0 0 0.00% 0
24.01.23 31,250 600 12,117 0 0 0.00% 0
24.01.22 31,150 100 7,130 0 0 0.00% 0
24.01.19 31,250 100 14,150 0 0 0.00% 0
24.01.18 31,150 100 8,709 0 0 0.00% 0
24.01.17 31,850 700 19,680 0 0 0.00% 0
24.01.16 31,350 500 33,822 0 0 0.00% 0
24.01.15 31,550 200 6,919 0 0 0.00% 0
24.01.12 31,800 250 12,279 0 0 0.00% 0
24.01.11 32,100 300 8,849 0 0 0.00% 0
24.01.10 32,200 100 8,791 0 0 0.00% 0
24.01.09 32,300 100 10,949 0 0 0.00% 0
24.01.08 31,900 400 28,077 0 0 0.00% 0
24.01.05 32,350 450 15,630 0 0 0.00% 0
24.01.04 32,550 200 18,202 0 0 0.00% 0
24.01.03 32,850 300 23,119 0 0 0.00% 0
24.01.02 32,700 150 13,509 0 0 0.00% 0
23.12.28 32,750 50 13,458 0 0 0.00% 0
23.12.27 33,100 350 22,178 0 0 0.00% 0
23.12.26 32,100 1,000 21,489 0 0 0.00% 0
23.12.22 32,050 50 23,008 0 0 0.00% 0
23.12.21 32,200 150 8,889 0 0 0.00% 0
23.12.20 31,650 550 35,242 0 0 0.00% 0
23.12.19 30,800 850 36,083 0 0 0.00% 0
23.12.18 31,500 700 23,287 0 0 0.00% 0
23.12.15 31,800 300 22,251 0 0 0.00% 0
23.12.14 31,900 100 15,394 0 0 0.00% 0
23.12.13 32,450 550 17,034 0 0 0.00% 0
23.12.12 32,050 400 14,750 0 0 0.00% 0
23.12.11 31,850 200 15,163 0 0 0.00% 0
23.12.08 32,050 200 11,502 0 0 0.00% 0
23.12.07 32,200 150 27,049 0 0 0.00% 0
23.12.06 31,650 550 30,136 0 0 0.00% 0
23.12.05 31,550 100 31,386 0 0 0.00% 0
23.12.04 31,100 450 26,143 0 0 0.00% 0
23.12.01 30,650 450 12,107 0 0 0.00% 0
23.11.30 30,850 200 25,313 0 0 0.00% 0
23.11.29 31,350 500 21,113 0 0 0.00% 0
23.11.28 31,200 150 15,849 0 0 0.00% 0
23.11.27 31,200 0 8,203 0 0 0.00% 0
23.11.24 31,500 300 13,655 0 0 0.00% 0
23.11.23 31,700 200 19,637 0 0 0.00% 0
23.11.22 31,450 250 32,842 0 0 0.00% 0
23.11.21 31,650 200 31,545 0 0 0.00% 0
23.11.20 31,750 100 8,363 0 0 0.00% 0
23.11.17 32,150 400 12,030 0 0 0.00% 0
23.11.16 32,700 450 6,183 0 0 0.00% 0
23.11.15 32,400 300 20,573 0 0 0.00% 0
23.11.14 31,600 800 22,733 0 0 0.00% 0
23.11.13 32,200 600 17,892 0 0 0.00% 0
23.11.10 32,150 50 17,863 0 0 0.00% 0
23.11.09 31,300 850 29,432 0 0 0.00% 0
23.11.08 30,750 550 17,331 0 0 0.00% 0
23.11.07 30,750 0 22,527 0 0 0.00% 0
23.11.06 30,600 150 28,604 0 0 0.00% 0
23.11.03 30,650 50 30,091 0 0 0.00% 0
23.11.02 31,150 500 57,078 0 0 0.00% 0
23.11.01 29,100 2,050 29,587 0 0 0.00% 0
23.10.31 29,350 250 7,753 0 0 0.00% 0
23.10.30 28,800 550 16,107 0 0 0.00% 0
23.10.27 29,700 900 31,269 0 0 0.00% 0
23.10.26 29,650 50 11,576 0 0 0.00% 0
23.10.25 29,200 450 9,499 0 0 0.00% 0
23.10.24 29,650 450 8,429 0 0 0.00% 0
23.10.23 29,300 350 8,426 0 0 0.00% 0
23.10.20 29,300 0 12,000 0 0 0.00% 0
23.10.19 29,500 200 6,113 0 0 0.00% 0
23.10.18 29,200 300 6,986 0 0 0.00% 0
23.10.17 28,950 250 11,005 0 0 0.00% 0
23.10.16 29,900 950 18,154 0 0 0.00% 0
23.10.13 30,700 800 13,349 0 0 0.00% 0
23.10.12 31,400 700 12,597 0 0 0.00% 0
23.10.11 30,850 550 10,075 0 0 0.00% 0
23.10.10 31,100 250 14,654 0 0 0.00% 0
23.10.06 30,450 650 6,971 0 0 0.00% 0
23.10.05 30,500 50 6,675 0 0 0.00% 0
23.10.04 31,050 550 9,419 0 0 0.00% 0
23.09.27 31,000 50 9,110 0 0 0.00% 0
23.09.26 31,300 300 5,666 0 0 0.00% 0
23.09.25 31,200 100 8,928 0 0 0.00% 0
23.09.22 30,000 1,200 29,796 0 0 0.00% 0
23.09.21 30,450 450 5,253 0 0 0.00% 0
23.09.20 30,750 300 6,647 0 0 0.00% 0
23.09.19 30,550 200 8,662 0 0 0.00% 0
23.09.18 31,300 750 12,532 0 0 0.00% 0
23.09.15 31,100 200 8,531 0 0 0.00% 0
23.09.14 31,400 300 8,233 0 0 0.00% 0
23.09.13 30,950 450 8,827 0 0 0.00% 0
23.09.12 30,850 100 8,152 0 0 0.00% 0
23.09.11 31,200 350 9,322 0 0 0.00% 0
23.09.08 30,850 350 15,062 0 0 0.00% 0
23.09.07 30,700 150 9,534 0 0 0.00% 0
23.09.06 30,500 200 14,417 0 0 0.00% 0
23.09.05 30,550 50 18,540 0 0 0.00% 0
23.09.04 30,600 50 7,631 0 0 0.00% 0
23.09.01 30,000 600 47,367 0 0 0.00% 0
23.08.31 29,800 200 11,430 0 0 0.00% 0
23.08.30 30,700 900 28,152 0 0 0.00% 0
23.08.29 30,750 50 8,162 0 0 0.00% 0
23.08.28 30,200 550 14,793 0 0 0.00% 0
23.08.25 30,050 150 14,360 0 0 0.00% 0
23.08.24 30,150 100 20,635 0 0 0.00% 0
23.08.23 30,300 150 14,088 0 0 0.00% 0
23.08.22 29,700 600 38,687 0 0 0.00% 0
23.08.21 30,300 600 32,114 0 0 0.00% 0
23.08.18 30,300 0 14,531 0 0 0.00% 0
23.08.17 30,400 100 27,532 0 0 0.00% 0
23.08.16 30,450 50 17,813 0 0 0.00% 0
23.08.14 29,100 1,350 46,271 0 0 0.00% 0
23.08.11 28,350 750 20,484 0 0 0.00% 0
23.08.10 28,100 250 19,622 0 0 0.00% 0
23.08.09 27,900 200 13,530 0 0 0.00% 0
23.08.08 28,100 200 16,080 0 0 0.00% 0
23.08.07 27,950 150 24,872 0 0 0.00% 0
23.08.04 26,950 1,000 14,092 0 0 0.00% 0
23.08.03 26,900 50 8,418 0 0 0.00% 0
23.08.02 26,700 200 8,609 0 0 0.00% 0
23.08.01 26,200 500 10,338 0 0 0.00% 0
23.07.31 26,250 50 10,777 0 0 0.00% 0
23.07.28 26,300 50 14,751 0 0 0.00% 0
23.07.27 26,000 300 12,199 0 0 0.00% 0
23.07.26 26,150 300 13,551 0 0 0.00% 0
23.07.25 26,750 600 19,567 0 0 0.00% 0
23.07.24 27,150 400 10,394 0 0 0.00% 0
23.07.21 27,100 50 11,583 0 0 0.00% 0
23.07.20 27,150 50 12,767 0 0 0.00% 0
23.07.19 27,200 50 12,371 0 0 0.00% 0
23.07.18 27,750 550 8,638 0 0 0.00% 0
23.07.17 28,400 650 17,837 0 0 0.00% 0
23.07.14 28,450 50 8,714 0 0 0.00% 0
23.07.13 28,050 400 16,025 0 0 0.00% 0
23.07.12 27,500 550 16,229 0 0 0.00% 0
23.07.11 27,150 350 12,224 0 0 0.00% 0
23.07.10 27,000 150 9,850 0 0 0.00% 0
23.07.07 26,700 300 6,218 0 0 0.00% 0
23.07.06 27,150 450 14,399 0 0 0.00% 0
23.07.05 27,800 650 12,737 0 0 0.00% 0
23.07.04 28,300 500 8,551 0 0 0.00% 0
23.07.03 27,900 400 9,628 0 0 0.00% 0
23.06.30 27,900 0 7,765 0 0 0.00% 0
23.06.29 28,000 100 10,856 0 0 0.00% 0
23.06.28 27,550 450 21,247 0 0 0.00% 0
23.06.27 27,950 400 14,036 0 0 0.00% 0
23.06.26 28,500 550 13,034 0 0 0.00% 0
23.06.23 29,100 600 16,136 0 0 0.00% 0
23.06.22 29,250 150 16,080 0 0 0.00% 0
23.06.21 29,600 350 20,052 0 0 0.00% 0
23.06.20 30,050 450 30,971 0 0 0.00% 0
23.06.19 30,350 300 18,708 0 0 0.00% 0
23.06.16 30,200 150 16,676 0 0 0.00% 0
23.06.15 30,800 600 18,612 0 0 0.00% 0
23.06.14 30,950 150 13,559 0 0 0.00% 0
23.06.13 31,650 700 23,096 0 0 0.00% 0
23.06.12 32,100 450 36,669 0 0 0.00% 0
23.06.09 32,450 350 20,709 0 0 0.00% 0
23.06.08 32,050 400 9,014 0 0 0.00% 0
23.06.07 32,000 50 20,757 0 0 0.00% 0
23.06.05 31,550 450 8,582 0 0 0.00% 0
23.06.02 31,350 200 7,003 0 0 0.00% 0
23.06.01 31,450 100 20,168 0 0 0.00% 0
23.05.31 32,150 700 13,954 0 0 0.00% 0
23.05.30 33,050 900 9,786 0 0 0.00% 0
23.05.26 32,950 100 9,978 0 0 0.00% 0
23.05.25 33,150 200 6,080 0 0 0.00% 0
23.05.24 33,200 50 5,916 0 0 0.00% 0
23.05.23 33,200 0 13,565 0 0 0.00% 0
23.05.22 33,350 150 17,102 0 0 0.00% 0
23.05.19 33,700 350 10,839 0 0 0.00% 0
23.05.18 33,150 550 11,268 0 0 0.00% 0
23.05.17 33,300 150 11,629 0 0 0.00% 0
23.05.16 32,750 550 14,819 0 0 0.00% 0
23.05.15 32,000 750 21,674 0 0 0.00% 0
23.05.12 32,150 150 9,906 0 0 0.00% 0
23.05.11 32,550 400 6,074 0 0 0.00% 0
23.05.10 32,350 200 9,448 0 0 0.00% 0
23.05.09 32,400 50 17,671 0 0 0.00% 0
23.05.08 32,400 0 14,627 0 0 0.00% 0
23.05.04 32,600 200 23,208 0 0 0.00% 0
23.05.03 30,800 1,800 47,613 0 0 0.00% 0
23.05.02 30,550 250 8,170 0 0 0.00% 0
23.04.28 30,950 400 10,657 0 0 0.00% 0
23.04.27 30,750 200 14,543 0 0 0.00% 0
23.04.26 29,650 1,100 18,033 0 0 0.00% 0
23.04.25 29,600 50 16,750 0 0 0.00% 0
23.04.24 30,700 1,100 18,264 0 0 0.00% 0
23.04.21 31,000 300 18,390 0 0 0.00% 0
23.04.20 31,000 0 20,223 0 0 0.00% 0
23.04.19 156,100 250 24,125 0 0 0.00% 0
23.04.12 152,600 3,500 3,474 0 0 0.00% 0
23.04.11 152,800 200 3,965 0 0 0.00% 0
23.04.10 154,500 1,700 2,457 0 0 0.00% 0
23.04.07 155,000 500 2,448 0 0 0.00% 0
23.04.06 158,100 3,100 6,273 0 0 0.00% 0
23.04.05 161,900 3,800 7,761 0 0 0.00% 0
23.04.04 162,800 900 7,716 0 0 0.00% 0
23.04.03 160,500 2,300 1,861 0 0 0.00% 0
23.03.31 159,000 1,500 1,292 0 0 0.00% 0
23.03.30 158,000 1,000 1,276 0 0 0.00% 0
23.03.29 155,800 2,200 1,405 0 0 0.00% 0
23.03.28 156,300 500 1,384 0 0 0.00% 0
23.03.27 157,200 900 493 0 0 0.00% 0
23.03.24 154,600 2,600 1,007 0 0 0.00% 0
23.03.23 156,500 1,900 3,379 0 0 0.00% 0
23.03.22 158,800 2,300 2,655 0 0 0.00% 0
23.03.21 157,000 1,800 2,698 0 0 0.00% 0
23.03.20 157,300 300 1,407 0 0 0.00% 0
23.03.17 160,500 3,200 4,455 0 0 0.00% 0
23.03.16 162,500 2,000 2,433 0 0 0.00% 0
23.03.15 156,100 6,400 3,121 0 0 0.00% 0
23.03.14 159,700 3,600 2,878 0 0 0.00% 0
23.03.13 161,700 2,000 3,034 0 0 0.00% 0
23.03.10 163,500 1,800 1,379 0 0 0.00% 0
23.03.09 164,700 1,200 1,725 0 0 0.00% 0
23.03.08 166,100 1,400 2,028 0 0 0.00% 0
23.03.07 163,200 2,900 2,767 0 0 0.00% 0
23.03.06 163,300 100 2,017 0 0 0.00% 0
23.03.03 160,300 3,000 4,817 0 0 0.00% 0
23.03.02 162,400 2,100 3,832 0 0 0.00% 0
23.02.28 164,300 1,900 5,008 0 0 0.00% 0
23.02.27 166,300 2,000 3,607 0 0 0.00% 0
23.02.24 167,000 700 3,391 0 0 0.00% 0
23.02.23 166,800 200 2,979 0 0 0.00% 0
23.02.22 165,600 1,200 5,216 0 0 0.00% 0
23.02.21 168,000 2,400 2,912 0 0 0.00% 0
23.02.20 169,500 1,500 2,088 0 0 0.00% 0
23.02.17 171,700 2,200 2,110 0 0 0.00% 0
23.02.16 176,000 4,300 3,143 0 0 0.00% 0
23.02.15 177,700 1,700 6,059 0 0 0.00% 0
23.02.14 169,000 8,700 13,961 0 0 0.00% 0
23.02.13 173,000 4,000 2,905 0 0 0.00% 0
23.02.10 172,100 900 6,350 0 0 0.00% 0
23.02.09 168,000 4,100 4,608 0 0 0.00% 0
23.02.08 166,900 1,100 2,198 0 0 0.00% 0
23.02.06 168,000 1,700 8,086 0 0 0.00% 0
23.02.03 168,600 600 2,533 0 0 0.00% 0
23.02.02 163,700 4,900 9,731 0 0 0.00% 0
23.02.01 164,000 300 2,802 0 0 0.00% 0
23.01.31 162,400 1,600 2,211 0 0 0.00% 0
23.01.30 162,400 0 2,315 0 0 0.00% 0
23.01.27 162,100 0 3,179 0 0 0.00% 0
23.01.25 163,500 1,400 2,960 0 0 0.00% 0
23.01.20 163,500 2,500 5,539 0 0 0.00% 0
23.01.19 161,000 2,500 2,010 0 0 0.00% 0
23.01.18 158,500 1,000 1,794 0 0 0.00% 0
23.01.17 159,500 500 2,072 0 0 0.00% 0
23.01.16 159,000 2,000 2,017 0 0 0.00% 0
23.01.13 157,000 1,500 2,799 0 0 0.00% 0
23.01.12 155,500 500 1,920 0 0 0.00% 0
23.01.11 156,000 3,500 2,494 0 0 0.00% 0
23.01.10 159,500 2,000 3,277 0 0 0.00% 0
23.01.09 157,500 6,000 5,779 0 0 0.00% 0
23.01.06 151,500 1,500 1,771 0 0 0.00% 0
23.01.05 153,000 1,500 2,558 0 0 0.00% 0
23.01.04 154,500 500 4,281 0 0 0.00% 0
23.01.03 155,000 1,000 3,562 0 0 0.00% 0
23.01.02 156,000 1,000 4,143 0 0 0.00% 0
22.12.29 157,000 3,000 2,003 0 0 0.00% 0
22.12.28 160,000 500 939 0 0 0.00% 0
22.12.27 160,500 500 3,300 0 0 0.00% 0
22.12.26 161,000 0 2,696 0 0 0.00% 0
22.12.23 161,000 500 2,441 0 0 0.00% 0
22.12.22 161,500 5,000 12,642 0 0 0.00% 0
22.12.21 156,500 10,000 11,602 0 0 0.00% 0
22.12.20 146,500 1,000 2,503 0 0 0.00% 0
22.12.19 147,500 0 1,950 0 0 0.00% 0
22.12.16 147,500 500 3,304 0 0 0.00% 0
22.12.15 147,000 500 984 0 0 0.00% 0
22.12.14 146,500 1,000 607 0 0 0.00% 0
22.12.13 145,500 1,500 1,622 0 0 0.00% 0
22.12.12 147,000 3,000 2,689 0 0 0.00% 0
22.12.09 144,000 1,500 1,718 0 0 0.00% 0
22.12.08 142,500 1,000 2,326 0 0 0.00% 0
22.12.07 141,500 500 2,181 0 0 0.00% 0
22.12.06 142,000 0 2,201 0 0 0.00% 0
22.12.05 142,000 500 1,553 0 0 0.00% 0
22.12.02 142,500 2,000 1,960 0 0 0.00% 0
22.12.01 140,500 2,000 3,624 0 0 0.00% 0
22.11.30 138,500 1,500 2,950 0 0 0.00% 0
22.11.29 137,000 1,000 1,722 0 0 0.00% 0
22.11.28 136,000 4,500 5,826 0 0 0.00% 0
22.11.25 140,500 500 4,321 0 0 0.00% 0
22.11.24 140,000 500 2,962 0 0 0.00% 0
22.11.23 140,500 1,000 4,831 0 0 0.00% 0
22.11.22 139,500 1,000 2,825 0 0 0.00% 0
22.11.21 138,500 500 2,423 0 0 0.00% 0
22.11.18 139,000 2,500 2,984 0 0 0.00% 0
22.11.17 141,500 500 1,182 0 0 0.00% 0
22.11.16 141,000 2,000 4,102 0 0 0.00% 0
22.11.15 139,000 2,000 5,443 0 0 0.00% 0
22.11.14 137,000 1,500 5,400 0 0 0.00% 0
22.11.11 135,500 1,500 5,605 0 0 0.00% 0
22.11.10 134,000 1,000 2,522 0 0 0.00% 0
22.11.09 135,000 0 6,013 0 0 0.00% 0
22.11.08 135,000 500 3,220 0 0 0.00% 0
22.11.07 135,500 2,500 4,826 0 0 0.00% 0
22.11.04 133,000 2,000 3,790 0 0 0.00% 0
22.11.03 131,000 0 4,587 0 0 0.00% 0
22.11.02 131,000 1,500 3,185 0 0 0.00% 0
22.11.01 129,500 500 3,303 0 0 0.00% 0
22.10.31 129,000 500 2,317 0 0 0.00% 0
22.10.28 129,500 1,000 3,291 0 0 0.00% 0
22.10.27 130,500 2,000 6,206 0 0 0.00% 0
22.10.26 128,500 1,000 5,204 0 0 0.00% 0
22.10.25 127,500 0 4,337 0 0 0.00% 0
22.10.24 127,500 3,500 7,487 0 0 0.00% 0
22.10.21 131,000 3,500 5,377 0 0 0.00% 0
22.10.20 134,500 1,500 4,016 0 0 0.00% 0
22.10.19 136,000 2,000 3,921 0 0 0.00% 0
22.10.18 138,000 500 2,990 0 0 0.00% 0
22.10.17 138,500 2,500 1,256 0 0 0.00% 0
22.10.14 136,000 1,000 2,206 0 0 0.00% 0
22.10.13 137,000 2,000 1,771 0 0 0.00% 0
22.10.12 139,000 2,000 2,122 0 0 0.00% 0
22.10.11 141,000 5,000 1,976 0 0 0.00% 0
22.10.07 146,000 0 1,782 0 0 0.00% 0
22.10.06 146,000 2,000 1,037 0 0 0.00% 0
22.10.05 144,000 500 1,809 0 0 0.00% 0
22.10.04 144,500 500 2,554 0 0 0.00% 0
22.09.30 144,000 3,500 3,282 0 0 0.00% 0
22.09.29 147,500 2,000 2,384 0 0 0.00% 0
22.09.28 145,500 4,000 3,702 0 0 0.00% 0
22.09.27 149,500 1,500 2,702 0 0 0.00% 0
22.09.26 148,000 6,500 1,616 0 0 0.00% 0
22.09.23 154,500 500 1,682 0 0 0.00% 0
22.09.22 155,000 1,000 2,130 0 0 0.00% 0
22.09.21 154,000 500 1,944 0 0 0.00% 0
22.09.20 153,500 2,000 1,528 0 0 0.00% 0
22.09.19 151,500 2,000 2,416 0 0 0.00% 0
22.09.16 149,500 3,500 2,756 0 0 0.00% 0
22.09.15 146,000 1,000 1,303 0 0 0.00% 0
22.09.14 147,000 3,000 3,342 0 0 0.00% 0
22.09.13 150,000 500 4,297 0 0 0.00% 0
22.09.08 150,500 500 1,950 0 0 0.00% 0
22.09.07 150,000 1,500 681 0 0 0.00% 0
22.09.06 151,500 500 1,040 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.04 06:05 더보기 >