녹십자

(006280)    I    코스피 의약품 다이아몬드클럽 09.20 15:33
164,400 전일 162,300 고가 169,000 상한가 210,500 거래량
(주) 		105,677
2,100 1.29% 시가 162,300 저가 160,200 하한가 113,700 거래대금
(백만) 		17,458
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 162,300 2,100 105,677 -14,630 2,353,717 20.14% 9,332,821
24.09.19 156,800 5,500 87,773 638 2,368,347 20.27% 9,318,191
24.09.13 152,500 4,300 57,347 -3,415 2,367,709 20.26% 9,318,829
24.09.12 151,300 1,200 34,066 -382 2,371,124 20.29% 9,315,414
24.09.11 158,800 7,500 70,899 -1,589 2,371,506 20.29% 9,315,032
24.09.10 147,500 11,300 212,749 -14,699 2,373,095 20.31% 9,313,443
24.09.09 145,800 1,700 42,558 2,935 2,387,794 20.43% 9,298,744
24.09.06 148,500 2,700 68,982 27,043 2,384,859 20.41% 9,301,679
24.09.05 153,700 5,200 98,735 2,357,816 2,357,816 20.18% 9,328,722
24.09.04 159,200 5,500 115,942 0 0 0.00% 0
24.09.03 166,500 7,300 135,288 0 0 0.00% 0
24.09.02 170,900 4,400 108,332 0 0 0.00% 0
24.08.30 171,300 400 58,158 0 0 0.00% 0
24.08.29 169,500 1,800 97,540 0 0 0.00% 0
24.08.28 166,500 3,000 221,587 0 0 0.00% 0
24.08.27 173,000 6,500 104,278 0 0 0.00% 0
24.08.26 168,300 4,700 114,422 0 0 0.00% 0
24.08.23 161,200 7,100 137,789 0 0 0.00% 0
24.08.22 164,000 2,800 99,097 0 0 0.00% 0
24.08.21 152,000 12,000 308,022 0 0 0.00% 0
24.08.20 154,000 2,000 49,588 0 0 0.00% 0
24.08.19 149,600 4,400 84,876 0 0 0.00% 0
24.08.16 150,700 1,100 77,119 0 0 0.00% 0
24.08.14 149,400 1,300 79,244 0 0 0.00% 0
24.08.13 158,800 9,400 120,451 0 0 0.00% 0
24.08.12 149,900 8,900 170,060 0 0 0.00% 0
24.08.09 150,600 700 135,276 0 0 0.00% 0
24.08.08 148,500 2,100 129,142 0 0 0.00% 0
24.08.07 140,900 7,600 231,596 0 0 0.00% 0
24.08.06 127,900 13,000 138,361 0 0 0.00% 0
24.08.05 142,000 14,100 125,283 0 0 0.00% 0
24.08.02 144,400 2,400 123,491 0 0 0.00% 0
24.08.01 133,700 10,700 266,224 0 0 0.00% 0
24.07.31 135,100 1,400 106,392 0 0 0.00% 0
24.07.30 126,700 8,400 133,145 0 0 0.00% 0
24.07.29 127,000 300 17,373 0 0 0.00% 0
24.07.26 127,600 600 20,900 0 0 0.00% 0
24.07.25 129,700 2,100 40,867 0 0 0.00% 0
24.07.24 127,300 2,400 45,248 0 0 0.00% 0
24.07.23 127,400 100 38,604 0 0 0.00% 0
24.07.22 127,900 500 33,523 0 0 0.00% 0
24.07.19 127,800 100 26,158 0 0 0.00% 0
24.07.18 126,900 900 45,661 0 0 0.00% 0
24.07.17 123,500 3,400 43,113 0 0 0.00% 0
24.07.16 124,500 1,000 22,274 0 0 0.00% 0
24.07.15 126,600 2,100 26,402 0 0 0.00% 0
24.07.12 125,000 1,600 40,597 0 0 0.00% 0
24.07.11 125,400 400 42,474 0 0 0.00% 0
24.07.10 124,900 500 62,865 0 0 0.00% 0
24.07.09 118,100 6,800 116,908 0 0 0.00% 0
24.07.08 118,000 100 13,720 0 0 0.00% 0
24.07.05 117,000 1,000 35,435 0 0 0.00% 0
24.07.04 116,600 400 13,629 0 0 0.00% 0
24.07.03 118,000 1,400 14,149 0 0 0.00% 0
24.07.02 115,800 2,200 47,436 0 0 0.00% 0
24.07.01 114,300 1,500 11,150 0 0 0.00% 0
24.06.28 113,600 700 8,771 0 0 0.00% 0
24.06.27 113,500 100 15,136 0 0 0.00% 0
24.06.26 114,800 1,300 17,405 0 0 0.00% 0
24.06.25 114,600 200 16,484 0 0 0.00% 0
24.06.24 114,400 200 15,368 0 0 0.00% 0
24.06.21 116,700 2,300 20,704 0 0 0.00% 0
24.06.20 115,100 1,600 14,644 0 0 0.00% 0
24.06.19 115,200 100 10,043 0 0 0.00% 0
24.06.18 116,000 800 12,447 0 0 0.00% 0
24.06.17 115,700 300 10,849 0 0 0.00% 0
24.06.14 117,100 1,400 16,986 0 0 0.00% 0
24.06.13 118,200 1,100 26,667 0 0 0.00% 0
24.06.12 119,100 900 17,779 0 0 0.00% 0
24.06.11 119,200 100 23,624 0 0 0.00% 0
24.06.10 119,900 700 18,099 0 0 0.00% 0
24.06.07 118,500 1,400 24,422 0 0 0.00% 0
24.06.05 118,000 500 21,190 0 0 0.00% 0
24.06.04 115,700 2,300 31,420 0 0 0.00% 0
24.06.03 114,700 1,000 20,013 0 0 0.00% 0
24.05.31 110,600 4,100 23,658 0 0 0.00% 0
24.05.30 111,900 1,300 13,976 0 0 0.00% 0
24.05.29 111,400 500 17,630 0 0 0.00% 0
24.05.28 111,400 0 12,275 0 0 0.00% 0
24.05.27 111,800 400 14,876 0 0 0.00% 0
24.05.24 112,900 1,100 17,230 0 0 0.00% 0
24.05.23 113,500 600 15,090 0 0 0.00% 0
24.05.22 113,900 400 12,712 0 0 0.00% 0
24.05.21 117,600 3,700 27,211 0 0 0.00% 0
24.05.20 118,300 700 16,697 0 0 0.00% 0
24.05.17 114,600 3,700 40,080 0 0 0.00% 0
24.05.16 114,000 600 18,469 0 0 0.00% 0
24.05.14 114,400 400 11,095 0 0 0.00% 0
24.05.13 114,600 200 10,027 0 0 0.00% 0
24.05.10 114,100 500 7,367 0 0 0.00% 0
24.05.09 115,900 1,800 20,738 0 0 0.00% 0
24.05.08 116,200 300 9,173 0 0 0.00% 0
24.05.07 113,500 2,700 23,702 0 0 0.00% 0
24.05.03 115,700 2,200 29,800 0 0 0.00% 0
24.05.02 114,300 1,400 15,425 0 0 0.00% 0
24.04.30 115,100 800 13,933 0 0 0.00% 0
24.04.29 111,900 3,200 14,490 0 0 0.00% 0
24.04.26 111,100 800 5,743 0 0 0.00% 0
24.04.25 111,500 400 12,387 0 0 0.00% 0
24.04.24 112,000 500 12,115 0 0 0.00% 0
24.04.23 112,000 0 8,871 0 0 0.00% 0
24.04.22 109,100 2,900 9,572 0 0 0.00% 0
24.04.19 110,600 1,500 17,026 0 0 0.00% 0
24.04.18 109,600 1,000 10,087 0 0 0.00% 0
24.04.17 110,000 400 14,898 0 0 0.00% 0
24.04.16 110,100 100 16,951 0 0 0.00% 0
24.04.15 110,700 600 11,186 0 0 0.00% 0
24.04.12 111,400 700 16,181 0 0 0.00% 0
24.04.11 112,100 700 23,064 0 0 0.00% 0
24.04.09 112,600 500 12,564 0 0 0.00% 0
24.04.08 113,900 1,300 15,751 0 0 0.00% 0
24.04.05 116,500 2,600 23,331 0 0 0.00% 0
24.04.04 119,300 2,800 27,994 0 0 0.00% 0
24.04.03 123,400 4,100 31,861 0 0 0.00% 0
24.04.02 123,300 100 30,400 0 0 0.00% 0
24.04.01 121,300 2,000 10,905 0 0 0.00% 0
24.03.29 125,200 3,900 22,871 0 0 0.00% 0
24.03.28 125,400 200 20,324 0 0 0.00% 0
24.03.27 124,600 800 17,093 0 0 0.00% 0
24.03.26 124,100 500 22,777 0 0 0.00% 0
24.03.25 124,400 300 17,991 0 0 0.00% 0
24.03.22 124,200 200 19,565 0 0 0.00% 0
24.03.21 124,100 100 22,457 0 0 0.00% 0
24.03.20 121,700 2,400 44,779 0 0 0.00% 0
24.03.19 120,900 800 16,202 0 0 0.00% 0
24.03.18 119,500 1,400 16,396 0 0 0.00% 0
24.03.15 120,500 1,000 18,609 0 0 0.00% 0
24.03.14 120,600 100 22,826 0 0 0.00% 0
24.03.13 122,200 1,600 21,126 0 0 0.00% 0
24.03.12 123,000 800 19,355 0 0 0.00% 0
24.03.11 123,800 800 27,796 0 0 0.00% 0
24.03.08 121,600 2,200 50,227 0 0 0.00% 0
24.03.07 121,500 100 30,553 0 0 0.00% 0
24.03.06 117,100 4,400 49,209 0 0 0.00% 0
24.03.05 116,500 600 23,452 0 0 0.00% 0
24.03.04 117,900 1,400 16,600 0 0 0.00% 0
24.02.29 119,600 1,700 25,810 0 0 0.00% 0
24.02.28 120,200 600 16,387 0 0 0.00% 0
24.02.27 119,400 800 21,815 0 0 0.00% 0
24.02.26 118,500 900 25,084 0 0 0.00% 0
24.02.23 118,000 500 19,478 0 0 0.00% 0
24.02.22 117,500 500 11,892 0 0 0.00% 0
24.02.21 117,700 200 21,685 0 0 0.00% 0
24.02.20 117,500 200 21,322 0 0 0.00% 0
24.02.19 115,800 1,700 20,788 0 0 0.00% 0
24.02.16 114,000 1,800 16,662 0 0 0.00% 0
24.02.15 114,600 600 13,971 0 0 0.00% 0
24.02.14 115,900 1,300 11,975 0 0 0.00% 0
24.02.13 115,100 800 20,839 0 0 0.00% 0
24.02.08 114,300 800 23,637 0 0 0.00% 0
24.02.07 114,100 200 17,324 0 0 0.00% 0
24.02.06 112,700 1,400 17,447 0 0 0.00% 0
24.02.05 112,100 600 23,313 0 0 0.00% 0
24.02.02 109,900 2,200 27,931 0 0 0.00% 0
24.02.01 108,100 1,800 23,056 0 0 0.00% 0
24.01.31 109,500 1,400 19,709 0 0 0.00% 0
24.01.30 109,800 300 18,793 0 0 0.00% 0
24.01.29 110,000 200 15,615 0 0 0.00% 0
24.01.26 111,100 1,100 13,589 0 0 0.00% 0
24.01.25 109,200 1,900 13,009 0 0 0.00% 0
24.01.24 111,100 1,900 16,794 0 0 0.00% 0
24.01.23 111,200 100 15,968 0 0 0.00% 0
24.01.22 108,800 2,400 12,642 0 0 0.00% 0
24.01.19 109,100 300 19,861 0 0 0.00% 0
24.01.18 109,300 200 26,979 0 0 0.00% 0
24.01.17 113,500 4,200 35,411 0 0 0.00% 0
24.01.16 113,800 300 20,500 0 0 0.00% 0
24.01.15 114,500 700 20,754 0 0 0.00% 0
24.01.12 115,800 1,300 24,717 0 0 0.00% 0
24.01.11 117,900 2,100 25,157 0 0 0.00% 0
24.01.10 118,200 300 15,815 0 0 0.00% 0
24.01.09 115,100 3,100 25,020 0 0 0.00% 0
24.01.08 116,600 1,500 26,633 0 0 0.00% 0
24.01.05 122,100 5,500 69,741 0 0 0.00% 0
24.01.04 126,800 4,700 67,861 0 0 0.00% 0
24.01.03 125,800 1,000 50,965 0 0 0.00% 0
24.01.02 125,500 300 35,479 0 0 0.00% 0
23.12.28 123,800 1,700 40,287 0 0 0.00% 0
23.12.27 123,800 0 36,708 0 0 0.00% 0
23.12.26 125,000 1,200 51,324 0 0 0.00% 0
23.12.22 122,800 2,200 45,735 0 0 0.00% 0
23.12.21 122,200 600 30,754 0 0 0.00% 0
23.12.20 121,700 500 34,145 0 0 0.00% 0
23.12.19 120,500 1,200 89,188 0 0 0.00% 0
23.12.18 121,100 600 211,698 0 0 0.00% 0
23.12.15 122,300 1,200 30,977 0 0 0.00% 0
23.12.14 120,400 1,900 40,347 0 0 0.00% 0
23.12.13 121,200 800 16,469 0 0 0.00% 0
23.12.12 120,800 400 20,943 0 0 0.00% 0
23.12.11 121,300 500 25,117 0 0 0.00% 0
23.12.08 121,300 0 18,684 0 0 0.00% 0
23.12.07 119,700 1,600 47,731 0 0 0.00% 0
23.12.06 121,200 1,500 41,179 0 0 0.00% 0
23.12.05 115,800 5,400 116,410 0 0 0.00% 0
23.12.04 114,900 900 18,192 0 0 0.00% 0
23.12.01 114,600 300 21,059 0 0 0.00% 0
23.11.30 114,400 200 19,291 0 0 0.00% 0
23.11.29 118,000 3,600 50,346 0 0 0.00% 0
23.11.28 118,800 800 39,859 0 0 0.00% 0
23.11.27 117,500 1,300 43,493 0 0 0.00% 0
23.11.24 117,000 500 30,655 0 0 0.00% 0
23.11.23 115,200 1,800 39,501 0 0 0.00% 0
23.11.22 116,000 800 31,373 0 0 0.00% 0
23.11.21 112,500 3,500 46,034 0 0 0.00% 0
23.11.20 116,600 4,100 44,418 0 0 0.00% 0
23.11.17 107,100 9,500 111,612 0 0 0.00% 0
23.11.16 108,000 300 10,995 0 0 0.00% 0
23.11.15 107,000 1,000 22,870 0 0 0.00% 0
23.11.14 104,900 2,100 37,430 0 0 0.00% 0
23.11.13 102,900 2,000 59,547 0 0 0.00% 0
23.11.10 102,600 300 16,572 0 0 0.00% 0
23.11.09 103,700 1,100 15,278 0 0 0.00% 0
23.11.08 101,800 1,900 29,479 0 0 0.00% 0
23.11.07 102,900 1,100 31,271 0 0 0.00% 0
23.11.06 99,300 3,600 46,068 0 0 0.00% 0
23.11.03 99,000 300 16,745 0 0 0.00% 0
23.11.02 97,800 1,200 29,503 0 0 0.00% 0
23.11.01 96,000 1,800 17,195 0 0 0.00% 0
23.10.31 98,000 2,000 14,136 0 0 0.00% 0
23.10.30 96,800 1,200 11,951 0 0 0.00% 0
23.10.27 96,300 500 13,718 0 0 0.00% 0
23.10.26 97,600 1,300 16,880 0 0 0.00% 0
23.10.25 97,700 100 16,947 0 0 0.00% 0
23.10.24 95,600 2,100 20,743 0 0 0.00% 0
23.10.23 94,600 1,000 18,319 0 0 0.00% 0
23.10.20 96,800 2,200 44,402 0 0 0.00% 0
23.10.19 98,800 2,000 39,257 0 0 0.00% 0
23.10.18 101,400 2,600 79,428 0 0 0.00% 0
23.10.17 101,900 500 40,685 0 0 0.00% 0
23.10.16 106,000 4,100 59,926 0 0 0.00% 0
23.10.13 109,900 3,900 43,392 0 0 0.00% 0
23.10.12 109,300 600 17,189 0 0 0.00% 0
23.10.11 107,900 1,400 19,314 0 0 0.00% 0
23.10.10 109,100 1,200 20,468 0 0 0.00% 0
23.10.06 106,100 3,000 17,899 0 0 0.00% 0
23.10.05 105,100 1,000 25,449 0 0 0.00% 0
23.10.04 108,700 3,600 36,912 0 0 0.00% 0
23.09.27 107,900 800 15,650 0 0 0.00% 0
23.09.26 108,800 900 16,100 0 0 0.00% 0
23.09.25 109,700 900 18,143 0 0 0.00% 0
23.09.22 110,800 1,100 23,628 0 0 0.00% 0
23.09.21 114,200 3,400 34,734 0 0 0.00% 0
23.09.20 115,000 800 18,436 0 0 0.00% 0
23.09.19 113,700 1,300 17,331 0 0 0.00% 0
23.09.18 115,100 1,400 27,973 0 0 0.00% 0
23.09.15 115,300 200 31,196 0 0 0.00% 0
23.09.14 114,600 700 25,269 0 0 0.00% 0
23.09.13 113,500 1,100 19,772 0 0 0.00% 0
23.09.12 115,600 2,100 33,361 0 0 0.00% 0
23.09.11 113,000 2,600 35,421 0 0 0.00% 0
23.09.08 110,300 2,700 36,725 0 0 0.00% 0
23.09.07 111,100 800 22,660 0 0 0.00% 0
23.09.06 112,100 1,000 31,921 0 0 0.00% 0
23.09.05 113,400 1,300 26,544 0 0 0.00% 0
23.09.04 113,000 400 16,863 0 0 0.00% 0
23.09.01 115,700 2,700 33,093 0 0 0.00% 0
23.08.31 117,000 1,300 28,734 0 0 0.00% 0
23.08.30 116,200 800 13,609 0 0 0.00% 0
23.08.29 115,800 400 21,244 0 0 0.00% 0
23.08.28 116,200 400 20,365 0 0 0.00% 0
23.08.25 116,200 0 13,409 0 0 0.00% 0
23.08.24 115,000 1,200 13,847 0 0 0.00% 0
23.08.23 116,700 1,700 16,822 0 0 0.00% 0
23.08.22 118,200 1,500 16,618 0 0 0.00% 0
23.08.21 116,100 2,100 26,407 0 0 0.00% 0
23.08.18 117,200 1,100 30,154 0 0 0.00% 0
23.08.17 119,200 2,000 30,770 0 0 0.00% 0
23.08.16 120,900 1,700 37,740 0 0 0.00% 0
23.08.14 121,200 300 29,162 0 0 0.00% 0
23.08.11 122,500 1,300 35,078 0 0 0.00% 0
23.08.10 120,300 2,200 69,853 0 0 0.00% 0
23.08.09 114,300 6,000 98,316 0 0 0.00% 0
23.08.08 115,700 1,400 21,283 0 0 0.00% 0
23.08.07 116,600 900 27,548 0 0 0.00% 0
23.08.04 117,500 900 41,089 0 0 0.00% 0
23.08.03 114,000 3,500 77,807 0 0 0.00% 0
23.08.02 114,500 500 68,393 0 0 0.00% 0
23.08.01 111,200 3,300 57,329 0 0 0.00% 0
23.07.31 110,600 600 32,765 0 0 0.00% 0
23.07.28 109,200 1,400 35,313 0 0 0.00% 0
23.07.27 104,500 4,700 41,352 0 0 0.00% 0
23.07.26 110,000 5,400 85,776 0 0 0.00% 0
23.07.25 111,500 1,500 40,388 0 0 0.00% 0
23.07.24 114,800 3,300 55,202 0 0 0.00% 0
23.07.21 112,200 2,600 67,873 0 0 0.00% 0
23.07.20 111,700 500 32,856 0 0 0.00% 0
23.07.19 109,300 2,400 59,418 0 0 0.00% 0
23.07.18 111,400 2,100 51,889 0 0 0.00% 0
23.07.17 115,400 4,000 56,744 0 0 0.00% 0
23.07.14 113,400 2,000 43,660 0 0 0.00% 0
23.07.13 111,000 2,400 49,752 0 0 0.00% 0
23.07.12 110,500 500 27,471 0 0 0.00% 0
23.07.11 109,000 1,500 41,944 0 0 0.00% 0
23.07.10 108,800 200 23,469 0 0 0.00% 0
23.07.07 111,600 2,800 29,812 0 0 0.00% 0
23.07.06 114,800 3,200 37,175 0 0 0.00% 0
23.07.05 112,800 2,000 40,792 0 0 0.00% 0
23.07.04 116,000 3,200 42,702 0 0 0.00% 0
23.07.03 114,800 1,200 121,983 0 0 0.00% 0
23.06.30 107,200 7,600 171,170 0 0 0.00% 0
23.06.29 107,300 100 22,992 0 0 0.00% 0
23.06.28 109,100 1,800 38,285 0 0 0.00% 0
23.06.27 109,500 400 25,535 0 0 0.00% 0
23.06.26 109,300 200 30,233 0 0 0.00% 0
23.06.23 110,200 900 38,753 0 0 0.00% 0
23.06.22 111,700 1,500 52,533 0 0 0.00% 0
23.06.21 114,000 2,300 51,020 0 0 0.00% 0
23.06.20 115,000 1,000 33,676 0 0 0.00% 0
23.06.19 115,000 0 29,204 0 0 0.00% 0
23.06.16 116,100 1,100 50,243 0 0 0.00% 0
23.06.15 118,900 2,800 65,168 0 0 0.00% 0
23.06.14 120,500 1,600 50,520 0 0 0.00% 0
23.06.13 121,800 1,300 56,964 0 0 0.00% 0
23.06.12 123,200 1,400 40,331 0 0 0.00% 0
23.06.09 123,800 600 32,960 0 0 0.00% 0
23.06.08 125,600 1,800 39,336 0 0 0.00% 0
23.06.07 126,100 500 22,246 0 0 0.00% 0
23.06.05 127,200 1,100 25,841 0 0 0.00% 0
23.06.02 128,500 1,300 25,199 0 0 0.00% 0
23.06.01 125,900 2,600 25,709 0 0 0.00% 0
23.05.31 126,300 400 22,362 0 0 0.00% 0
23.05.30 126,900 600 21,975 0 0 0.00% 0
23.05.26 125,200 1,700 16,396 0 0 0.00% 0
23.05.25 128,000 2,800 25,605 0 0 0.00% 0
23.05.24 128,500 500 15,453 0 0 0.00% 0
23.05.23 127,100 1,400 19,399 0 0 0.00% 0
23.05.22 126,600 500 19,053 0 0 0.00% 0
23.05.19 124,600 2,000 15,523 0 0 0.00% 0
23.05.18 125,100 500 22,075 0 0 0.00% 0
23.05.17 124,600 500 12,098 0 0 0.00% 0
23.05.16 126,700 2,100 17,951 0 0 0.00% 0
23.05.15 126,800 100 13,871 0 0 0.00% 0
23.05.12 127,000 200 15,113 0 0 0.00% 0
23.05.11 127,000 0 20,124 0 0 0.00% 0
23.05.10 130,100 3,100 30,619 0 0 0.00% 0
23.05.09 132,000 1,900 48,239 0 0 0.00% 0
23.05.08 126,400 5,600 72,232 0 0 0.00% 0
23.05.04 122,000 4,400 46,328 0 0 0.00% 0
23.05.03 124,300 2,300 25,016 0 0 0.00% 0
23.05.02 123,600 700 20,871 0 0 0.00% 0
23.04.28 123,700 100 23,889 0 0 0.00% 0
23.04.27 125,300 1,600 18,850 0 0 0.00% 0
23.04.26 124,000 1,300 21,199 0 0 0.00% 0
23.04.25 125,700 1,700 42,257 0 0 0.00% 0
23.04.24 127,000 1,300 22,774 0 0 0.00% 0
23.04.21 130,000 3,000 37,993 0 0 0.00% 0
23.04.20 129,400 300 35,368 0 0 0.00% 0
23.04.19 134,200 4,800 68,911 0 0 0.00% 0
23.04.18 134,600 400 35,102 0 0 0.00% 0
23.04.17 135,500 900 28,131 0 0 0.00% 0
23.04.14 137,700 1,500 48,582 0 0 0.00% 0
23.04.13 134,400 3,300 65,645 0 0 0.00% 0
23.04.12 132,800 1,600 47,114 0 0 0.00% 0
23.04.11 131,700 1,100 46,182 0 0 0.00% 0
23.04.10 131,600 100 44,651 0 0 0.00% 0
23.04.07 130,100 1,500 39,780 0 0 0.00% 0
23.04.06 128,500 1,600 67,559 0 0 0.00% 0
23.04.05 128,800 300 71,002 0 0 0.00% 0
23.04.04 120,100 8,700 97,686 0 0 0.00% 0
23.04.03 122,100 2,000 23,502 0 0 0.00% 0
23.03.31 122,100 0 23,521 0 0 0.00% 0
23.03.30 123,400 1,300 22,435 0 0 0.00% 0
23.03.29 121,700 1,700 31,013 0 0 0.00% 0
23.03.28 121,300 400 29,739 0 0 0.00% 0
23.03.27 116,700 4,600 57,147 0 0 0.00% 0
23.03.24 118,100 1,400 21,133 0 0 0.00% 0
23.03.23 118,700 600 26,106 0 0 0.00% 0
23.03.22 120,200 1,500 19,373 0 0 0.00% 0
23.03.21 118,300 1,900 35,601 0 0 0.00% 0
23.03.20 118,100 200 19,195 0 0 0.00% 0
23.03.17 115,600 2,500 25,654 0 0 0.00% 0
23.03.16 116,900 1,300 24,600 0 0 0.00% 0
23.03.15 116,700 200 23,337 0 0 0.00% 0
23.03.14 119,400 2,700 29,078 0 0 0.00% 0
23.03.13 119,700 300 18,836 0 0 0.00% 0
23.03.10 123,000 3,300 31,929 0 0 0.00% 0
23.03.09 122,500 500 32,375 0 0 0.00% 0
23.03.08 125,400 2,900 31,216 0 0 0.00% 0
23.03.07 120,600 4,800 71,399 0 0 0.00% 0
23.03.06 120,700 100 25,569 0 0 0.00% 0
23.03.03 118,700 2,000 43,618 0 0 0.00% 0
23.03.02 119,800 1,100 44,748 0 0 0.00% 0
23.02.28 118,700 1,100 41,241 0 0 0.00% 0
23.02.27 120,400 1,700 36,913 0 0 0.00% 0
23.02.24 121,900 1,500 34,955 0 0 0.00% 0
23.02.23 121,600 300 23,998 0 0 0.00% 0
23.02.22 124,900 3,300 44,231 0 0 0.00% 0
23.02.21 125,000 100 18,870 0 0 0.00% 0
23.02.20 122,900 2,100 22,549 0 0 0.00% 0
23.02.17 123,800 900 21,906 0 0 0.00% 0
23.02.16 123,000 800 26,165 0 0 0.00% 0
23.02.15 128,900 5,900 82,038 0 0 0.00% 0
23.02.14 128,300 600 16,394 0 0 0.00% 0
23.02.13 129,600 1,300 20,536 0 0 0.00% 0
23.02.10 132,500 2,900 33,405 0 0 0.00% 0
23.02.09 132,000 500 34,864 0 0 0.00% 0
23.02.08 132,100 100 20,494 0 0 0.00% 0
23.02.06 133,500 1,500 19,505 0 0 0.00% 0
23.02.03 135,200 1,700 22,324 0 0 0.00% 0
23.02.02 131,700 3,500 52,691 0 0 0.00% 0
23.02.01 128,900 2,800 40,388 0 0 0.00% 0
23.01.31 130,000 1,100 20,178 0 0 0.00% 0
23.01.30 130,100 100 21,028 0 0 0.00% 0
23.01.27 129,000 1,200 27,768 0 0 0.00% 0
23.01.25 130,000 0 12,626 0 0 0.00% 0
23.01.20 130,000 0 12,968 0 0 0.00% 0
23.01.19 130,000 0 17,788 0 0 0.00% 0
23.01.18 130,000 3,000 26,617 0 0 0.00% 0
23.01.17 127,000 3,500 31,256 0 0 0.00% 0
23.01.16 130,500 2,500 18,353 0 0 0.00% 0
23.01.13 128,000 1,500 30,524 0 0 0.00% 0
23.01.12 129,500 1,500 18,113 0 0 0.00% 0
23.01.11 131,000 3,500 26,739 0 0 0.00% 0
23.01.10 127,500 3,000 33,986 0 0 0.00% 0
23.01.09 130,500 4,000 20,474 0 0 0.00% 0
23.01.06 126,500 0 17,350 0 0 0.00% 0
23.01.05 126,500 500 25,539 0 0 0.00% 0
23.01.04 126,000 1,500 21,022 0 0 0.00% 0
23.01.03 124,500 2,500 37,721 0 0 0.00% 0
23.01.02 127,000 2,500 19,012 0 0 0.00% 0
22.12.29 129,500 4,000 27,725 0 0 0.00% 0
22.12.28 133,500 4,000 22,105 0 0 0.00% 0
22.12.27 137,500 2,000 18,088 0 0 0.00% 0
22.12.26 135,500 1,000 18,013 0 0 0.00% 0
22.12.23 136,500 3,500 22,830 0 0 0.00% 0
22.12.22 140,000 2,000 25,244 0 0 0.00% 0
22.12.21 138,000 2,000 17,448 0 0 0.00% 0
22.12.20 136,000 500 27,461 0 0 0.00% 0
22.12.19 136,500 2,500 26,357 0 0 0.00% 0
22.12.16 139,000 1,500 28,674 0 0 0.00% 0
22.12.15 140,500 500 50,793 0 0 0.00% 0
22.12.14 140,000 3,500 57,796 0 0 0.00% 0
22.12.13 136,500 2,500 39,266 0 0 0.00% 0
22.12.12 134,000 2,500 47,383 0 0 0.00% 0
22.12.09 131,500 2,000 30,574 0 0 0.00% 0
22.12.08 129,500 2,000 25,117 0 0 0.00% 0
22.12.07 127,500 2,500 44,608 0 0 0.00% 0
22.12.06 130,000 0 22,459 0 0 0.00% 0
22.12.05 130,000 2,000 33,656 0 0 0.00% 0
22.12.02 128,000 1,000 30,630 0 0 0.00% 0
22.12.01 129,000 0 53,883 0 0 0.00% 0
22.11.30 129,000 6,500 600,793 0 0 0.00% 0
22.11.29 135,500 4,000 47,673 0 0 0.00% 0
22.11.28 131,500 2,500 32,185 0 0 0.00% 0
22.11.25 134,000 1,000 23,775 0 0 0.00% 0
22.11.24 133,000 2,500 27,490 0 0 0.00% 0
22.11.23 130,500 1,500 28,157 0 0 0.00% 0
22.11.22 129,000 2,000 27,372 0 0 0.00% 0
22.11.21 131,000 3,000 23,379 0 0 0.00% 0
22.11.18 134,000 2,000 30,290 0 0 0.00% 0
22.11.17 136,000 1,000 39,994 0 0 0.00% 0
22.11.16 137,000 8,000 70,981 0 0 0.00% 0
22.11.15 145,000 11,000 111,057 0 0 0.00% 0
22.11.14 134,000 3,500 47,155 0 0 0.00% 0
22.11.11 130,500 4,500 84,141 0 0 0.00% 0
22.11.10 126,000 500 36,301 0 0 0.00% 0
22.11.09 126,500 1,000 42,726 0 0 0.00% 0
22.11.08 125,500 2,000 54,035 0 0 0.00% 0
22.11.07 127,500 2,000 28,289 0 0 0.00% 0
22.11.04 125,500 0 33,507 0 0 0.00% 0
22.11.03 125,500 6,000 51,691 0 0 0.00% 0
22.11.02 131,500 4,000 55,088 0 0 0.00% 0
22.11.01 127,500 0 32,571 0 0 0.00% 0
22.10.31 127,500 0 36,245 0 0 0.00% 0
22.10.28 127,500 1,000 26,921 0 0 0.00% 0
22.10.27 128,500 6,000 54,552 0 0 0.00% 0
22.10.26 122,500 500 23,336 0 0 0.00% 0
22.10.25 122,000 1,500 37,669 0 0 0.00% 0
22.10.24 120,500 500 28,488 0 0 0.00% 0
22.10.21 120,000 4,000 20,219 0 0 0.00% 0
22.10.20 124,000 2,500 42,846 0 0 0.00% 0
22.10.19 121,500 3,500 26,004 0 0 0.00% 0
22.10.18 125,000 5,000 46,089 0 0 0.00% 0
22.10.17 120,000 0 29,671 0 0 0.00% 0
22.10.14 120,000 6,500 42,131 0 0 0.00% 0
22.10.13 113,500 5,000 35,607 0 0 0.00% 0
22.10.12 118,500 1,000 39,076 0 0 0.00% 0
22.10.11 117,500 2,000 43,979 0 0 0.00% 0
22.10.07 119,500 5,000 58,825 0 0 0.00% 0
22.10.06 124,500 1,000 22,001 0 0 0.00% 0
22.10.05 123,500 1,500 40,015 0 0 0.00% 0
22.10.04 125,000 1,500 31,951 0 0 0.00% 0
22.09.30 123,500 5,000 43,268 0 0 0.00% 0
22.09.29 128,500 3,500 59,647 0 0 0.00% 0
22.09.28 125,000 500 49,995 0 0 0.00% 0
22.09.27 124,500 2,000 54,064 0 0 0.00% 0
22.09.26 122,500 6,000 66,635 0 0 0.00% 0
22.09.23 128,500 5,500 71,524 0 0 0.00% 0
22.09.22 134,000 6,000 91,803 0 0 0.00% 0
22.09.21 140,000 0 37,543 0 0 0.00% 0
22.09.20 140,000 0 33,403 0 0 0.00% 0
22.09.19 140,000 3,500 45,698 0 0 0.00% 0
22.09.16 143,500 6,500 71,706 0 0 0.00% 0
22.09.15 150,000 3,500 35,504 0 0 0.00% 0
22.09.14 153,500 500 44,925 0 0 0.00% 0
22.09.13 153,000 4,000 42,107 0 0 0.00% 0
22.09.08 149,000 1,500 45,604 0 0 0.00% 0
22.09.07 150,500 2,500 39,711 0 0 0.00% 0
22.09.06 153,000 0 23,462 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:38 더보기 >