LG

(003550)    I    코스피 금융업 다이아몬드클럽 09.20 15:33
84,700 전일 84,600 고가 85,900 상한가 109,900 거래량
(주) 		227,822
100 0.12% 시가 85,400 저가 84,600 하한가 59,300 거래대금
(백만) 		19,385
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 84,600 100 227,822 -29,734 55,348,270 35.19% 101,952,723
24.09.19 84,000 600 250,631 -1,765 55,378,004 35.21% 101,922,989
24.09.13 82,200 1,800 90,091 45,450 55,379,769 35.21% 101,921,224
24.09.12 82,500 300 246,426 -6,709 55,334,319 35.18% 101,966,674
24.09.11 83,200 700 58,829 785 55,341,028 35.18% 101,959,965
24.09.10 83,900 700 87,044 -6,678 55,340,243 35.18% 101,960,750
24.09.09 84,600 700 97,914 -39,106 55,346,921 35.19% 101,954,072
24.09.06 85,800 1,200 130,034 -70,526 55,386,027 35.21% 101,914,966
24.09.05 84,300 1,500 203,948 55,456,553 55,456,553 35.26% 101,844,440
24.09.04 85,400 1,100 327,342 0 0 0.00% 0
24.09.03 79,100 6,300 561,987 0 0 0.00% 0
24.09.02 79,200 100 136,350 0 0 0.00% 0
24.08.30 80,300 1,100 240,376 0 0 0.00% 0
24.08.29 80,800 500 93,853 0 0 0.00% 0
24.08.28 80,900 100 86,238 0 0 0.00% 0
24.08.27 81,000 100 89,379 0 0 0.00% 0
24.08.26 80,100 900 86,459 0 0 0.00% 0
24.08.23 80,500 400 67,798 0 0 0.00% 0
24.08.22 79,700 800 77,392 0 0 0.00% 0
24.08.21 79,900 200 70,014 0 0 0.00% 0
24.08.20 80,000 100 85,107 0 0 0.00% 0
24.08.19 80,500 500 85,564 0 0 0.00% 0
24.08.16 78,700 1,800 136,838 0 0 0.00% 0
24.08.14 79,200 500 103,344 0 0 0.00% 0
24.08.13 78,800 400 76,471 0 0 0.00% 0
24.08.12 78,000 800 93,180 0 0 0.00% 0
24.08.09 80,300 2,300 246,005 0 0 0.00% 0
24.08.08 79,300 1,000 185,717 0 0 0.00% 0
24.08.07 77,600 1,700 171,207 0 0 0.00% 0
24.08.06 78,100 500 252,125 0 0 0.00% 0
24.08.05 85,000 6,900 241,981 0 0 0.00% 0
24.08.02 86,100 1,100 107,540 0 0 0.00% 0
24.08.01 86,700 600 89,193 0 0 0.00% 0
24.07.31 84,800 1,900 433,309 0 0 0.00% 0
24.07.30 84,300 500 188,308 0 0 0.00% 0
24.07.29 82,900 1,400 262,100 0 0 0.00% 0
24.07.26 80,500 2,400 255,782 0 0 0.00% 0
24.07.25 81,100 600 120,378 0 0 0.00% 0
24.07.24 80,900 200 61,307 0 0 0.00% 0
24.07.23 81,100 200 70,380 0 0 0.00% 0
24.07.22 81,800 700 108,865 0 0 0.00% 0
24.07.19 81,000 800 114,569 0 0 0.00% 0
24.07.18 81,400 400 105,315 0 0 0.00% 0
24.07.17 80,900 500 118,424 0 0 0.00% 0
24.07.16 81,000 100 79,969 0 0 0.00% 0
24.07.15 81,600 600 79,615 0 0 0.00% 0
24.07.12 81,700 100 119,726 0 0 0.00% 0
24.07.11 80,600 1,100 164,116 0 0 0.00% 0
24.07.10 82,100 1,500 102,488 0 0 0.00% 0
24.07.09 81,200 900 101,133 0 0 0.00% 0
24.07.08 83,100 1,900 81,507 0 0 0.00% 0
24.07.05 82,700 400 232,549 0 0 0.00% 0
24.07.04 79,700 3,000 260,619 0 0 0.00% 0
24.07.03 79,400 300 136,050 0 0 0.00% 0
24.07.02 80,500 1,100 155,684 0 0 0.00% 0
24.07.01 80,600 100 90,906 0 0 0.00% 0
24.06.28 79,400 1,200 116,660 0 0 0.00% 0
24.06.27 81,600 2,200 253,908 0 0 0.00% 0
24.06.26 81,800 200 123,756 0 0 0.00% 0
24.06.25 80,600 1,200 117,721 0 0 0.00% 0
24.06.24 82,500 1,900 133,021 0 0 0.00% 0
24.06.21 81,800 700 324,055 0 0 0.00% 0
24.06.20 81,700 100 184,210 0 0 0.00% 0
24.06.19 79,500 2,200 232,984 0 0 0.00% 0
24.06.18 80,400 900 122,722 0 0 0.00% 0
24.06.17 80,000 400 114,348 0 0 0.00% 0
24.06.14 81,400 1,400 311,239 0 0 0.00% 0
24.06.13 83,000 1,600 350,674 0 0 0.00% 0
24.06.12 79,800 3,200 267,276 0 0 0.00% 0
24.06.11 80,500 700 130,958 0 0 0.00% 0
24.06.10 81,300 800 130,845 0 0 0.00% 0
24.06.07 79,600 1,700 205,884 0 0 0.00% 0
24.06.05 79,000 600 153,927 0 0 0.00% 0
24.06.04 81,700 2,700 216,092 0 0 0.00% 0
24.06.03 81,300 400 154,405 0 0 0.00% 0
24.05.31 81,100 200 415,039 0 0 0.00% 0
24.05.30 81,500 400 140,455 0 0 0.00% 0
24.05.29 81,400 100 237,979 0 0 0.00% 0
24.05.28 79,900 1,500 228,305 0 0 0.00% 0
24.05.27 78,400 1,500 129,601 0 0 0.00% 0
24.05.24 80,600 2,200 210,189 0 0 0.00% 0
24.05.23 81,000 400 133,313 0 0 0.00% 0
24.05.22 80,500 500 220,903 0 0 0.00% 0
24.05.21 81,100 600 178,421 0 0 0.00% 0
24.05.20 81,000 100 139,082 0 0 0.00% 0
24.05.17 81,000 0 237,713 0 0 0.00% 0
24.05.16 80,500 500 252,764 0 0 0.00% 0
24.05.14 81,000 500 217,921 0 0 0.00% 0
24.05.13 79,800 1,200 175,556 0 0 0.00% 0
24.05.10 79,100 700 168,454 0 0 0.00% 0
24.05.09 79,900 800 181,557 0 0 0.00% 0
24.05.08 79,500 400 121,724 0 0 0.00% 0
24.05.07 77,100 2,400 255,233 0 0 0.00% 0
24.05.03 77,800 700 205,536 0 0 0.00% 0
24.05.02 79,400 1,600 169,798 0 0 0.00% 0
24.04.30 80,200 800 178,907 0 0 0.00% 0
24.04.29 78,900 1,300 152,082 0 0 0.00% 0
24.04.26 77,900 1,000 111,408 0 0 0.00% 0
24.04.25 79,100 1,200 117,890 0 0 0.00% 0
24.04.24 79,200 100 122,173 0 0 0.00% 0
24.04.23 79,000 200 156,767 0 0 0.00% 0
24.04.22 75,500 3,500 272,222 0 0 0.00% 0
24.04.19 76,200 700 245,410 0 0 0.00% 0
24.04.18 76,100 100 441,928 0 0 0.00% 0
24.04.17 77,000 900 339,703 0 0 0.00% 0
24.04.16 77,100 100 251,513 0 0 0.00% 0
24.04.15 77,600 500 274,649 0 0 0.00% 0
24.04.12 79,600 2,000 421,511 0 0 0.00% 0
24.04.11 80,800 1,200 328,094 0 0 0.00% 0
24.04.09 80,600 200 221,593 0 0 0.00% 0
24.04.08 80,100 500 221,465 0 0 0.00% 0
24.04.05 82,300 2,200 462,956 0 0 0.00% 0
24.04.04 82,200 100 304,806 0 0 0.00% 0
24.04.03 85,500 3,300 372,922 0 0 0.00% 0
24.04.02 86,600 1,100 208,671 0 0 0.00% 0
24.04.01 87,500 900 175,202 0 0 0.00% 0
24.03.29 87,600 100 195,860 0 0 0.00% 0
24.03.28 89,200 1,600 243,603 0 0 0.00% 0
24.03.27 89,900 700 206,997 0 0 0.00% 0
24.03.26 89,800 100 198,393 0 0 0.00% 0
24.03.25 90,400 600 164,757 0 0 0.00% 0
24.03.22 91,300 900 187,701 0 0 0.00% 0
24.03.21 89,100 2,200 259,696 0 0 0.00% 0
24.03.20 89,100 0 174,774 0 0 0.00% 0
24.03.19 89,600 500 307,359 0 0 0.00% 0
24.03.18 94,900 5,300 650,137 0 0 0.00% 0
24.03.15 101,400 6,500 567,441 0 0 0.00% 0
24.03.14 99,800 1,600 433,275 0 0 0.00% 0
24.03.13 95,300 4,500 269,424 0 0 0.00% 0
24.03.12 97,300 2,000 151,222 0 0 0.00% 0
24.03.11 95,200 2,100 257,281 0 0 0.00% 0
24.03.08 97,300 2,100 294,065 0 0 0.00% 0
24.03.07 94,300 3,000 223,538 0 0 0.00% 0
24.03.06 93,600 700 171,911 0 0 0.00% 0
24.03.05 95,000 1,400 205,136 0 0 0.00% 0
24.03.04 93,700 1,300 282,168 0 0 0.00% 0
24.02.29 94,700 1,000 361,457 0 0 0.00% 0
24.02.28 93,400 1,300 409,410 0 0 0.00% 0
24.02.27 93,900 500 230,791 0 0 0.00% 0
24.02.26 101,500 7,600 600,048 0 0 0.00% 0
24.02.23 99,000 2,500 438,659 0 0 0.00% 0
24.02.22 101,000 2,000 313,728 0 0 0.00% 0
24.02.21 101,600 600 335,742 0 0 0.00% 0
24.02.20 103,500 1,900 636,246 0 0 0.00% 0
24.02.19 96,500 7,000 690,567 0 0 0.00% 0
24.02.16 92,500 4,000 325,159 0 0 0.00% 0
24.02.15 92,000 500 268,537 0 0 0.00% 0
24.02.14 93,000 1,000 249,012 0 0 0.00% 0
24.02.13 94,000 1,000 424,427 0 0 0.00% 0
24.02.08 93,900 100 411,976 0 0 0.00% 0
24.02.07 90,200 3,700 835,711 0 0 0.00% 0
24.02.06 91,200 1,000 363,124 0 0 0.00% 0
24.02.05 92,100 900 663,505 0 0 0.00% 0
24.02.02 88,100 4,000 971,190 0 0 0.00% 0
24.02.01 82,000 6,100 1,630,110 0 0 0.00% 0
24.01.31 77,700 4,300 782,870 0 0 0.00% 0
24.01.30 75,800 1,900 827,428 0 0 0.00% 0
24.01.29 73,700 2,100 474,076 0 0 0.00% 0
24.01.26 73,600 100 174,472 0 0 0.00% 0
24.01.25 73,000 600 191,365 0 0 0.00% 0
24.01.24 73,000 0 207,655 0 0 0.00% 0
24.01.23 71,700 1,300 264,820 0 0 0.00% 0
24.01.22 72,200 500 213,292 0 0 0.00% 0
24.01.19 72,100 100 307,569 0 0 0.00% 0
24.01.18 72,200 100 262,165 0 0 0.00% 0
24.01.17 75,200 3,000 315,983 0 0 0.00% 0
24.01.16 77,000 1,800 246,264 0 0 0.00% 0
24.01.15 76,300 700 146,800 0 0 0.00% 0
24.01.12 77,400 1,100 292,011 0 0 0.00% 0
24.01.11 78,800 1,400 218,682 0 0 0.00% 0
24.01.10 79,500 700 105,733 0 0 0.00% 0
24.01.09 79,700 200 161,548 0 0 0.00% 0
24.01.08 79,700 0 121,711 0 0 0.00% 0
24.01.05 80,700 1,000 135,260 0 0 0.00% 0
24.01.04 81,700 1,000 137,721 0 0 0.00% 0
24.01.03 84,800 3,100 204,430 0 0 0.00% 0
24.01.02 85,900 1,100 152,355 0 0 0.00% 0
23.12.28 83,100 2,800 191,181 0 0 0.00% 0
23.12.27 88,300 5,200 254,165 0 0 0.00% 0
23.12.26 85,800 2,500 268,852 0 0 0.00% 0
23.12.22 86,400 600 127,298 0 0 0.00% 0
23.12.21 86,500 100 83,076 0 0 0.00% 0
23.12.20 86,000 500 271,907 0 0 0.00% 0
23.12.19 86,300 300 135,197 0 0 0.00% 0
23.12.18 87,400 1,100 124,416 0 0 0.00% 0
23.12.15 86,300 1,100 289,977 0 0 0.00% 0
23.12.14 83,400 2,900 319,785 0 0 0.00% 0
23.12.13 84,900 1,500 106,614 0 0 0.00% 0
23.12.12 82,700 2,200 166,541 0 0 0.00% 0
23.12.11 82,400 300 110,304 0 0 0.00% 0
23.12.08 81,700 700 108,391 0 0 0.00% 0
23.12.07 82,400 700 141,886 0 0 0.00% 0
23.12.06 81,900 500 133,251 0 0 0.00% 0
23.12.05 82,400 500 130,718 0 0 0.00% 0
23.12.04 82,000 400 112,948 0 0 0.00% 0
23.12.01 84,100 2,100 96,313 0 0 0.00% 0
23.11.30 82,200 1,900 273,364 0 0 0.00% 0
23.11.29 83,000 800 148,045 0 0 0.00% 0
23.11.28 81,700 1,300 151,868 0 0 0.00% 0
23.11.27 82,200 500 108,906 0 0 0.00% 0
23.11.24 83,400 1,200 101,277 0 0 0.00% 0
23.11.23 85,100 1,700 136,210 0 0 0.00% 0
23.11.22 86,500 1,400 83,466 0 0 0.00% 0
23.11.21 85,400 1,100 112,702 0 0 0.00% 0
23.11.20 85,300 100 88,878 0 0 0.00% 0
23.11.17 84,900 400 91,980 0 0 0.00% 0
23.11.16 84,300 400 83,425 0 0 0.00% 0
23.11.15 81,300 3,000 212,524 0 0 0.00% 0
23.11.14 81,800 500 137,814 0 0 0.00% 0
23.11.13 81,300 500 72,046 0 0 0.00% 0
23.11.10 82,700 1,400 61,728 0 0 0.00% 0
23.11.09 81,500 1,200 108,109 0 0 0.00% 0
23.11.08 82,400 900 128,742 0 0 0.00% 0
23.11.07 84,600 2,200 156,105 0 0 0.00% 0
23.11.06 79,000 5,600 214,119 0 0 0.00% 0
23.11.03 78,300 700 123,932 0 0 0.00% 0
23.11.02 77,500 800 124,077 0 0 0.00% 0
23.11.01 77,200 300 135,651 0 0 0.00% 0
23.10.31 77,100 100 150,073 0 0 0.00% 0
23.10.30 77,400 300 209,739 0 0 0.00% 0
23.10.27 78,500 1,100 156,514 0 0 0.00% 0
23.10.26 80,200 1,700 132,569 0 0 0.00% 0
23.10.25 79,200 1,000 136,215 0 0 0.00% 0
23.10.24 80,000 800 153,594 0 0 0.00% 0
23.10.23 81,200 1,200 165,320 0 0 0.00% 0
23.10.20 82,000 800 98,496 0 0 0.00% 0
23.10.19 82,900 900 126,742 0 0 0.00% 0
23.10.18 83,600 700 90,164 0 0 0.00% 0
23.10.17 83,800 200 108,746 0 0 0.00% 0
23.10.16 83,100 700 110,427 0 0 0.00% 0
23.10.13 84,500 1,400 85,753 0 0 0.00% 0
23.10.12 83,800 700 148,810 0 0 0.00% 0
23.10.11 83,200 600 194,599 0 0 0.00% 0
23.10.10 81,400 1,800 161,023 0 0 0.00% 0
23.10.06 81,000 400 97,178 0 0 0.00% 0
23.10.05 81,000 0 115,738 0 0 0.00% 0
23.10.04 83,800 2,800 247,845 0 0 0.00% 0
23.09.27 85,000 1,200 150,639 0 0 0.00% 0
23.09.26 85,100 100 159,185 0 0 0.00% 0
23.09.25 83,900 1,200 147,845 0 0 0.00% 0
23.09.22 83,500 400 139,542 0 0 0.00% 0
23.09.21 85,300 1,800 100,872 0 0 0.00% 0
23.09.20 84,600 700 82,903 0 0 0.00% 0
23.09.19 84,500 100 84,687 0 0 0.00% 0
23.09.18 85,800 1,300 77,498 0 0 0.00% 0
23.09.15 85,000 800 258,811 0 0 0.00% 0
23.09.14 84,700 300 204,164 0 0 0.00% 0
23.09.13 83,800 900 106,512 0 0 0.00% 0
23.09.12 84,100 300 108,348 0 0 0.00% 0
23.09.11 83,900 200 103,657 0 0 0.00% 0
23.09.08 84,500 600 79,862 0 0 0.00% 0
23.09.07 84,300 200 158,202 0 0 0.00% 0
23.09.06 84,500 200 144,602 0 0 0.00% 0
23.09.05 84,300 200 131,890 0 0 0.00% 0
23.09.04 82,900 1,400 117,941 0 0 0.00% 0
23.09.01 82,100 800 148,023 0 0 0.00% 0
23.08.31 82,600 500 380,167 0 0 0.00% 0
23.08.30 82,800 200 122,443 0 0 0.00% 0
23.08.29 82,400 400 135,624 0 0 0.00% 0
23.08.28 82,300 100 86,746 0 0 0.00% 0
23.08.25 82,000 300 114,740 0 0 0.00% 0
23.08.24 81,500 500 106,322 0 0 0.00% 0
23.08.23 81,200 300 115,922 0 0 0.00% 0
23.08.22 81,000 200 121,774 0 0 0.00% 0
23.08.21 79,700 1,300 195,977 0 0 0.00% 0
23.08.18 80,800 1,100 159,985 0 0 0.00% 0
23.08.17 81,400 600 199,966 0 0 0.00% 0
23.08.16 81,200 200 168,405 0 0 0.00% 0
23.08.14 82,300 1,100 138,553 0 0 0.00% 0
23.08.11 83,200 900 281,392 0 0 0.00% 0
23.08.10 84,000 800 199,640 0 0 0.00% 0
23.08.09 83,000 1,000 204,792 0 0 0.00% 0
23.08.08 83,500 500 263,471 0 0 0.00% 0
23.08.07 83,800 300 211,597 0 0 0.00% 0
23.08.04 85,000 1,200 207,960 0 0 0.00% 0
23.08.03 86,100 1,100 179,452 0 0 0.00% 0
23.08.02 85,700 400 249,200 0 0 0.00% 0
23.08.01 83,500 2,200 394,868 0 0 0.00% 0
23.07.31 83,700 200 181,897 0 0 0.00% 0
23.07.28 85,500 1,800 291,189 0 0 0.00% 0
23.07.27 85,400 100 300,177 0 0 0.00% 0
23.07.26 87,100 2,000 182,189 0 0 0.00% 0
23.07.25 87,300 200 115,963 0 0 0.00% 0
23.07.24 87,500 200 163,879 0 0 0.00% 0
23.07.21 87,500 0 173,371 0 0 0.00% 0
23.07.20 86,400 1,100 161,709 0 0 0.00% 0
23.07.19 86,400 0 120,714 0 0 0.00% 0
23.07.18 86,300 100 105,301 0 0 0.00% 0
23.07.17 87,300 1,000 107,823 0 0 0.00% 0
23.07.14 85,200 2,100 226,623 0 0 0.00% 0
23.07.13 85,700 500 251,664 0 0 0.00% 0
23.07.12 85,400 300 221,361 0 0 0.00% 0
23.07.11 84,800 600 168,375 0 0 0.00% 0
23.07.10 82,800 2,000 202,048 0 0 0.00% 0
23.07.07 82,800 0 191,381 0 0 0.00% 0
23.07.06 84,900 2,100 364,409 0 0 0.00% 0
23.07.05 87,500 2,600 277,352 0 0 0.00% 0
23.07.04 90,000 2,500 218,810 0 0 0.00% 0
23.07.03 88,000 2,000 210,644 0 0 0.00% 0
23.06.30 88,100 100 170,277 0 0 0.00% 0
23.06.29 88,200 100 161,379 0 0 0.00% 0
23.06.28 88,400 200 107,358 0 0 0.00% 0
23.06.27 88,100 300 144,894 0 0 0.00% 0
23.06.26 87,700 400 156,596 0 0 0.00% 0
23.06.23 89,400 1,700 132,608 0 0 0.00% 0
23.06.22 88,600 800 161,522 0 0 0.00% 0
23.06.21 87,900 700 132,395 0 0 0.00% 0
23.06.20 88,200 300 119,760 0 0 0.00% 0
23.06.19 88,700 500 141,962 0 0 0.00% 0
23.06.16 88,100 600 284,375 0 0 0.00% 0
23.06.15 89,000 900 183,286 0 0 0.00% 0
23.06.14 89,900 900 161,049 0 0 0.00% 0
23.06.13 90,300 400 175,802 0 0 0.00% 0
23.06.12 90,400 100 135,407 0 0 0.00% 0
23.06.09 90,700 300 163,845 0 0 0.00% 0
23.06.08 90,200 500 240,421 0 0 0.00% 0
23.06.07 89,300 900 206,644 0 0 0.00% 0
23.06.05 88,400 900 130,027 0 0 0.00% 0
23.06.02 86,800 1,600 167,757 0 0 0.00% 0
23.06.01 86,000 800 168,127 0 0 0.00% 0
23.05.31 88,100 2,100 543,900 0 0 0.00% 0
23.05.30 87,200 900 229,698 0 0 0.00% 0
23.05.26 87,400 200 122,216 0 0 0.00% 0
23.05.25 89,100 1,700 223,341 0 0 0.00% 0
23.05.24 88,700 400 107,164 0 0 0.00% 0
23.05.23 89,000 300 127,269 0 0 0.00% 0
23.05.22 89,300 300 137,710 0 0 0.00% 0
23.05.19 89,400 100 209,887 0 0 0.00% 0
23.05.18 88,700 700 140,860 0 0 0.00% 0
23.05.17 87,900 800 160,213 0 0 0.00% 0
23.05.16 88,300 400 86,369 0 0 0.00% 0
23.05.15 88,400 100 128,397 0 0 0.00% 0
23.05.12 91,000 2,600 200,318 0 0 0.00% 0
23.05.11 91,100 100 187,276 0 0 0.00% 0
23.05.10 90,100 1,000 208,889 0 0 0.00% 0
23.05.09 90,200 100 154,162 0 0 0.00% 0
23.05.08 89,100 1,100 211,705 0 0 0.00% 0
23.05.04 88,600 500 195,937 0 0 0.00% 0
23.05.03 88,600 0 204,042 0 0 0.00% 0
23.05.02 87,400 1,200 163,533 0 0 0.00% 0
23.04.28 86,300 1,100 185,383 0 0 0.00% 0
23.04.27 85,900 400 200,572 0 0 0.00% 0
23.04.26 86,400 500 148,831 0 0 0.00% 0
23.04.25 87,700 1,300 175,631 0 0 0.00% 0
23.04.24 88,700 1,000 127,845 0 0 0.00% 0
23.04.21 90,300 1,600 260,084 0 0 0.00% 0
23.04.20 91,700 1,800 175,396 0 0 0.00% 0
23.04.19 91,000 700 256,642 0 0 0.00% 0
23.04.18 88,400 2,600 430,315 0 0 0.00% 0
23.04.17 92,100 3,700 447,816 0 0 0.00% 0
23.04.14 93,000 1,800 559,734 0 0 0.00% 0
23.04.13 93,500 500 1,311,636 0 0 0.00% 0
23.04.12 85,400 8,100 1,486,052 0 0 0.00% 0
23.04.11 84,500 900 302,165 0 0 0.00% 0
23.04.10 83,600 900 172,842 0 0 0.00% 0
23.04.07 82,800 800 177,499 0 0 0.00% 0
23.04.06 84,300 1,500 208,506 0 0 0.00% 0
23.04.05 84,600 300 179,179 0 0 0.00% 0
23.04.04 83,200 1,400 214,940 0 0 0.00% 0
23.04.03 82,800 400 228,691 0 0 0.00% 0
23.03.31 81,600 1,200 273,590 0 0 0.00% 0
23.03.30 83,500 1,900 306,008 0 0 0.00% 0
23.03.29 83,200 300 191,062 0 0 0.00% 0
23.03.28 83,000 200 162,700 0 0 0.00% 0
23.03.27 83,000 0 178,286 0 0 0.00% 0
23.03.24 83,800 800 201,804 0 0 0.00% 0
23.03.23 83,800 0 341,951 0 0 0.00% 0
23.03.22 85,700 1,900 492,084 0 0 0.00% 0
23.03.21 87,000 1,300 357,089 0 0 0.00% 0
23.03.20 90,500 3,500 340,284 0 0 0.00% 0
23.03.17 90,900 400 626,003 0 0 0.00% 0
23.03.16 88,600 2,300 802,604 0 0 0.00% 0
23.03.15 85,300 3,300 539,100 0 0 0.00% 0
23.03.14 88,300 3,000 599,616 0 0 0.00% 0
23.03.13 85,900 2,400 1,290,190 0 0 0.00% 0
23.03.10 80,600 5,300 1,395,651 0 0 0.00% 0
23.03.09 82,400 1,800 328,994 0 0 0.00% 0
23.03.08 82,100 300 255,661 0 0 0.00% 0
23.03.07 83,400 1,300 139,808 0 0 0.00% 0
23.03.06 83,100 300 195,446 0 0 0.00% 0
23.03.03 83,200 100 162,240 0 0 0.00% 0
23.03.02 82,300 900 308,027 0 0 0.00% 0
23.02.28 82,400 100 280,524 0 0 0.00% 0
23.02.27 84,800 2,400 208,730 0 0 0.00% 0
23.02.24 84,400 400 205,726 0 0 0.00% 0
23.02.23 81,800 2,600 257,827 0 0 0.00% 0
23.02.22 83,600 1,800 138,318 0 0 0.00% 0
23.02.21 82,000 1,600 194,085 0 0 0.00% 0
23.02.20 81,600 400 156,658 0 0 0.00% 0
23.02.17 82,100 500 122,203 0 0 0.00% 0
23.02.16 80,900 1,200 194,992 0 0 0.00% 0
23.02.15 80,900 0 163,837 0 0 0.00% 0
23.02.14 81,200 300 228,251 0 0 0.00% 0
23.02.13 80,300 900 214,546 0 0 0.00% 0
23.02.10 81,200 900 160,478 0 0 0.00% 0
23.02.09 82,500 1,300 156,981 0 0 0.00% 0
23.02.08 80,300 2,200 217,396 0 0 0.00% 0
23.02.06 81,700 1,500 227,341 0 0 0.00% 0
23.02.03 81,200 500 229,731 0 0 0.00% 0
23.02.02 81,100 100 259,894 0 0 0.00% 0
23.02.01 82,800 1,700 289,312 0 0 0.00% 0
23.01.31 83,500 700 329,778 0 0 0.00% 0
23.01.30 83,900 400 161,159 0 0 0.00% 0
23.01.27 83,400 500 140,899 0 0 0.00% 0
23.01.25 82,600 400 108,336 0 0 0.00% 0
23.01.20 82,600 300 98,625 0 0 0.00% 0
23.01.19 82,300 1,000 117,291 0 0 0.00% 0
23.01.18 81,300 500 116,370 0 0 0.00% 0
23.01.17 81,800 400 155,401 0 0 0.00% 0
23.01.16 81,400 500 112,621 0 0 0.00% 0
23.01.13 81,900 2,100 246,110 0 0 0.00% 0
23.01.12 79,800 200 140,117 0 0 0.00% 0
23.01.11 79,600 800 147,093 0 0 0.00% 0
23.01.10 78,800 1,000 222,811 0 0 0.00% 0
23.01.09 77,800 1,000 318,511 0 0 0.00% 0
23.01.06 76,800 300 127,909 0 0 0.00% 0
23.01.05 76,500 200 179,802 0 0 0.00% 0
23.01.04 76,300 800 234,455 0 0 0.00% 0
23.01.03 75,500 1,100 121,338 0 0 0.00% 0
23.01.02 76,600 1,500 110,530 0 0 0.00% 0
22.12.29 78,100 1,400 169,981 0 0 0.00% 0
22.12.28 79,500 2,400 171,433 0 0 0.00% 0
22.12.27 81,900 500 152,922 0 0 0.00% 0
22.12.26 81,400 700 91,985 0 0 0.00% 0
22.12.23 82,100 1,600 166,471 0 0 0.00% 0
22.12.22 80,500 1,500 168,430 0 0 0.00% 0
22.12.21 79,000 200 68,650 0 0 0.00% 0
22.12.20 78,800 800 87,961 0 0 0.00% 0
22.12.19 79,600 400 96,882 0 0 0.00% 0
22.12.16 80,000 200 226,500 0 0 0.00% 0
22.12.15 80,200 800 119,407 0 0 0.00% 0
22.12.14 81,000 1,600 169,268 0 0 0.00% 0
22.12.13 79,400 1,100 134,976 0 0 0.00% 0
22.12.12 80,500 100 102,793 0 0 0.00% 0
22.12.09 80,400 800 132,583 0 0 0.00% 0
22.12.08 79,600 1,100 301,999 0 0 0.00% 0
22.12.07 78,500 1,300 151,717 0 0 0.00% 0
22.12.06 79,800 1,000 255,791 0 0 0.00% 0
22.12.05 80,800 1,800 230,041 0 0 0.00% 0
22.12.02 82,600 2,000 173,739 0 0 0.00% 0
22.12.01 84,600 500 137,506 0 0 0.00% 0
22.11.30 84,100 600 1,249,488 0 0 0.00% 0
22.11.29 84,700 600 95,309 0 0 0.00% 0
22.11.28 84,100 900 123,364 0 0 0.00% 0
22.11.25 85,000 800 111,240 0 0 0.00% 0
22.11.24 84,200 1,300 182,231 0 0 0.00% 0
22.11.23 82,900 700 149,309 0 0 0.00% 0
22.11.22 83,600 1,300 85,197 0 0 0.00% 0
22.11.21 84,900 1,600 131,899 0 0 0.00% 0
22.11.18 83,300 700 119,704 0 0 0.00% 0
22.11.17 84,000 1,900 118,196 0 0 0.00% 0
22.11.16 85,900 800 237,822 0 0 0.00% 0
22.11.15 85,100 1,300 165,939 0 0 0.00% 0
22.11.14 83,800 400 140,748 0 0 0.00% 0
22.11.11 83,400 1,100 185,331 0 0 0.00% 0
22.11.10 82,300 100 202,868 0 0 0.00% 0
22.11.09 82,400 600 147,751 0 0 0.00% 0
22.11.08 81,800 200 127,288 0 0 0.00% 0
22.11.07 81,600 1,000 168,226 0 0 0.00% 0
22.11.04 80,600 200 195,786 0 0 0.00% 0
22.11.03 80,800 300 192,666 0 0 0.00% 0
22.11.02 81,100 300 201,214 0 0 0.00% 0
22.11.01 81,400 2,200 167,987 0 0 0.00% 0
22.10.31 79,200 200 176,937 0 0 0.00% 0
22.10.28 79,000 500 192,431 0 0 0.00% 0
22.10.27 79,500 1,700 192,517 0 0 0.00% 0
22.10.26 77,800 500 192,840 0 0 0.00% 0
22.10.25 77,300 1,600 154,434 0 0 0.00% 0
22.10.24 78,900 1,100 188,672 0 0 0.00% 0
22.10.21 77,800 1,000 147,263 0 0 0.00% 0
22.10.20 78,800 1,000 108,415 0 0 0.00% 0
22.10.19 79,800 1,000 172,766 0 0 0.00% 0
22.10.18 78,800 100 180,599 0 0 0.00% 0
22.10.17 78,900 2,000 198,896 0 0 0.00% 0
22.10.14 76,900 300 173,437 0 0 0.00% 0
22.10.13 76,600 1,900 267,565 0 0 0.00% 0
22.10.12 78,500 2,800 281,818 0 0 0.00% 0
22.10.11 75,700 1,100 231,147 0 0 0.00% 0
22.10.07 76,800 1,100 318,966 0 0 0.00% 0
22.10.06 75,700 600 146,628 0 0 0.00% 0
22.10.05 75,100 1,200 225,072 0 0 0.00% 0
22.10.04 76,300 2,300 181,290 0 0 0.00% 0
22.09.30 74,000 500 438,934 0 0 0.00% 0
22.09.29 74,500 700 229,115 0 0 0.00% 0
22.09.28 73,800 2,600 313,809 0 0 0.00% 0
22.09.27 76,400 200 305,932 0 0 0.00% 0
22.09.26 76,200 1,400 218,083 0 0 0.00% 0
22.09.23 77,600 2,100 125,363 0 0 0.00% 0
22.09.22 79,700 100 172,255 0 0 0.00% 0
22.09.21 79,800 300 143,128 0 0 0.00% 0
22.09.20 80,100 300 167,899 0 0 0.00% 0
22.09.19 79,800 1,000 120,672 0 0 0.00% 0
22.09.16 80,800 100 176,839 0 0 0.00% 0
22.09.15 80,700 0 165,173 0 0 0.00% 0
22.09.14 80,700 900 217,207 0 0 0.00% 0
22.09.13 81,600 3,600 322,952 0 0 0.00% 0
22.09.08 78,000 400 235,644 0 0 0.00% 0
22.09.07 77,600 1,000 261,922 0 0 0.00% 0
22.09.06 78,600 700 307,439 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:31 더보기 >