사조산업

(007160)    I    코스피 11.08 15:33
41,050 전일 42,500 고가 42,700 상한가 55,200 거래량
(주)
82,483
1,450 -3.41% 시가 42,500 저가 41,000 하한가 29,750 거래대금
(백만)
3,446
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 42,500 1,450 82,483 11,269 96,516 1.93% 4,903,484
24.11.07 44,000 1,500 196,220 -51,246 85,247 1.70% 4,914,753
24.11.06 47,900 3,900 622,592 8,665 136,493 2.73% 4,863,507
24.11.05 66,800 18,900 723,942 1,868 127,828 2.56% 4,872,172
24.11.04 68,500 1,700 28,585 3,037 125,960 2.52% 4,874,040
24.11.01 67,400 1,100 33,168 -4,025 122,923 2.46% 4,877,077
24.10.31 71,000 3,600 54,916 3,367 126,948 2.54% 4,873,052
24.10.30 69,700 1,300 34,549 10,083 123,581 2.47% 4,876,419
24.10.29 72,800 3,100 67,771 -3,172 113,498 2.27% 4,886,502
24.10.28 60,700 12,100 278,035 116,670 116,670 2.33% 4,883,330
24.10.25 60,900 200 3,671 0 0 0.00% 0
24.10.24 60,100 800 8,477 0 0 0.00% 0
24.10.23 61,000 900 6,268 0 0 0.00% 0
24.10.22 62,200 1,200 6,424 0 0 0.00% 0
24.10.21 61,200 1,000 9,181 0 0 0.00% 0
24.10.18 61,500 300 10,807 0 0 0.00% 0
24.10.17 62,400 900 6,542 0 0 0.00% 0
24.10.16 62,100 300 10,215 0 0 0.00% 0
24.10.15 62,100 0 15,748 0 0 0.00% 0
24.10.14 61,500 600 13,210 0 0 0.00% 0
24.10.11 65,000 3,500 33,358 0 0 0.00% 0
24.10.10 62,000 3,000 34,010 0 0 0.00% 0
24.10.08 61,200 800 22,673 0 0 0.00% 0
24.10.07 64,400 3,200 40,386 0 0 0.00% 0
24.10.04 62,700 1,700 20,180 0 0 0.00% 0
24.10.02 64,500 1,800 22,364 0 0 0.00% 0
24.09.30 64,800 300 11,076 0 0 0.00% 0
24.09.27 64,400 400 26,225 0 0 0.00% 0
24.09.26 62,200 2,200 16,957 0 0 0.00% 0
24.09.25 62,700 500 14,357 0 0 0.00% 0
24.09.24 65,600 2,900 30,899 0 0 0.00% 0
24.09.23 65,600 0 21,916 0 0 0.00% 0
24.09.20 61,600 4,000 55,154 0 0 0.00% 0
24.09.19 60,500 1,100 23,654 0 0 0.00% 0
24.09.13 59,800 700 6,588 0 0 0.00% 0
24.09.12 59,100 700 12,289 0 0 0.00% 0
24.09.11 58,800 300 18,963 0 0 0.00% 0
24.09.10 63,000 4,200 60,523 0 0 0.00% 0
24.09.09 62,800 200 15,338 0 0 0.00% 0
24.09.06 62,400 400 16,499 0 0 0.00% 0
24.09.05 62,500 100 20,236 0 0 0.00% 0
24.09.04 62,100 400 21,547 0 0 0.00% 0
24.09.03 61,100 1,000 30,880 0 0 0.00% 0
24.09.02 60,200 900 43,375 0 0 0.00% 0
24.08.30 61,500 1,300 45,456 0 0 0.00% 0
24.08.29 61,400 100 31,083 0 0 0.00% 0
24.08.28 62,900 1,500 44,461 0 0 0.00% 0
24.08.27 66,700 3,800 65,158 0 0 0.00% 0
24.08.26 71,100 4,400 62,220 0 0 0.00% 0
24.08.23 70,800 300 41,480 0 0 0.00% 0
24.08.22 71,000 200 47,766 0 0 0.00% 0
24.08.21 72,300 1,300 48,237 0 0 0.00% 0
24.08.20 70,100 2,200 70,575 0 0 0.00% 0
24.08.19 68,600 1,500 93,270 0 0 0.00% 0
24.08.16 69,200 600 88,108 0 0 0.00% 0
24.08.14 69,200 0 212,342 0 0 0.00% 0
24.08.13 65,500 3,700 400,348 0 0 0.00% 0
24.08.12 59,200 6,300 671,469 0 0 0.00% 0
24.08.09 48,450 10,750 1,267,806 0 0 0.00% 0
24.08.08 49,350 900 52,976 0 0 0.00% 0
24.08.07 46,250 3,100 64,773 0 0 0.00% 0
24.08.06 44,750 1,500 32,827 0 0 0.00% 0
24.08.05 45,900 1,150 36,255 0 0 0.00% 0
24.08.02 46,750 850 24,539 0 0 0.00% 0
24.08.01 46,600 150 13,432 0 0 0.00% 0
24.07.31 45,550 1,050 18,865 0 0 0.00% 0
24.07.30 45,650 100 12,644 0 0 0.00% 0
24.07.29 44,850 800 25,974 0 0 0.00% 0
24.07.26 43,950 900 19,751 0 0 0.00% 0
24.07.25 43,600 350 37,649 0 0 0.00% 0
24.07.24 43,600 0 32,804 0 0 0.00% 0
24.07.23 42,900 700 17,736 0 0 0.00% 0
24.07.22 43,600 700 27,110 0 0 0.00% 0
24.07.19 44,200 600 21,338 0 0 0.00% 0
24.07.18 44,700 500 30,369 0 0 0.00% 0
24.07.17 43,450 1,250 36,598 0 0 0.00% 0
24.07.16 43,700 250 20,626 0 0 0.00% 0
24.07.15 43,250 450 36,295 0 0 0.00% 0
24.07.12 42,800 450 51,058 0 0 0.00% 0
24.07.11 43,000 200 66,993 0 0 0.00% 0
24.07.10 46,700 3,700 166,421 0 0 0.00% 0
24.07.09 50,200 3,500 255,832 0 0 0.00% 0
24.07.08 42,100 8,100 838,329 0 0 0.00% 0
24.07.05 42,100 0 19,632 0 0 0.00% 0
24.07.04 43,600 1,500 28,243 0 0 0.00% 0
24.07.03 44,100 500 20,816 0 0 0.00% 0
24.07.02 46,250 2,150 42,946 0 0 0.00% 0
24.07.01 48,350 2,100 53,877 0 0 0.00% 0
24.06.28 43,350 5,000 377,315 0 0 0.00% 0
24.06.27 42,650 700 20,450 0 0 0.00% 0
24.06.26 43,400 750 27,880 0 0 0.00% 0
24.06.25 44,050 650 19,016 0 0 0.00% 0
24.06.24 45,250 1,200 53,556 0 0 0.00% 0
24.06.21 45,300 50 44,535 0 0 0.00% 0
24.06.20 44,000 1,300 69,572 0 0 0.00% 0
24.06.19 47,300 3,300 93,552 0 0 0.00% 0
24.06.18 49,100 1,800 198,904 0 0 0.00% 0
24.06.17 49,700 600 1,362,260 0 0 0.00% 0
24.06.14 38,250 11,450 1,160,873 0 0 0.00% 0
24.06.13 37,700 550 7,400 0 0 0.00% 0
24.06.12 37,450 250 9,763 0 0 0.00% 0
24.06.11 37,650 200 4,694 0 0 0.00% 0
24.06.10 36,550 1,100 5,747 0 0 0.00% 0
24.06.07 36,900 350 8,082 0 0 0.00% 0
24.06.05 37,100 200 9,498 0 0 0.00% 0
24.06.04 37,200 100 3,223 0 0 0.00% 0
24.06.03 37,200 0 6,429 0 0 0.00% 0
24.05.31 37,150 50 2,757 0 0 0.00% 0
24.05.30 37,300 150 6,990 0 0 0.00% 0
24.05.29 37,400 100 2,390 0 0 0.00% 0
24.05.28 37,150 250 7,296 0 0 0.00% 0
24.05.27 37,250 100 5,486 0 0 0.00% 0
24.05.24 36,850 400 12,966 0 0 0.00% 0
24.05.23 37,300 450 7,964 0 0 0.00% 0
24.05.22 37,500 200 6,957 0 0 0.00% 0
24.05.21 38,350 850 3,546 0 0 0.00% 0
24.05.20 38,050 300 7,617 0 0 0.00% 0
24.05.17 37,550 500 29,674 0 0 0.00% 0
24.05.16 37,000 550 8,464 0 0 0.00% 0
24.05.14 37,100 100 3,441 0 0 0.00% 0
24.05.13 37,100 0 2,442 0 0 0.00% 0
24.05.10 37,050 50 1,791 0 0 0.00% 0
24.05.09 36,950 100 1,160 0 0 0.00% 0
24.05.08 36,700 250 2,713 0 0 0.00% 0
24.05.07 36,800 100 770 0 0 0.00% 0
24.05.03 36,650 150 886 0 0 0.00% 0
24.05.02 36,750 100 1,029 0 0 0.00% 0
24.04.30 36,400 350 2,585 0 0 0.00% 0
24.04.29 36,300 100 2,460 0 0 0.00% 0
24.04.26 36,500 200 4,077 0 0 0.00% 0
24.04.25 36,350 150 2,217 0 0 0.00% 0
24.04.24 35,900 450 2,572 0 0 0.00% 0
24.04.23 35,900 0 5,522 0 0 0.00% 0
24.04.22 35,700 200 3,903 0 0 0.00% 0
24.04.19 36,450 750 14,759 0 0 0.00% 0
24.04.18 35,700 750 3,461 0 0 0.00% 0
24.04.17 35,500 200 1,804 0 0 0.00% 0
24.04.16 36,000 500 2,137 0 0 0.00% 0
24.04.15 36,700 700 7,477 0 0 0.00% 0
24.04.12 37,450 750 13,849 0 0 0.00% 0
24.04.11 37,750 300 1,690 0 0 0.00% 0
24.04.09 38,000 250 6,611 0 0 0.00% 0
24.04.08 38,100 100 3,666 0 0 0.00% 0
24.04.05 38,400 300 6,408 0 0 0.00% 0
24.04.04 38,350 50 2,426 0 0 0.00% 0
24.04.03 38,300 50 1,960 0 0 0.00% 0
24.04.02 38,450 150 3,898 0 0 0.00% 0
24.04.01 38,350 100 2,465 0 0 0.00% 0
24.03.29 38,500 150 3,182 0 0 0.00% 0
24.03.28 38,550 50 4,800 0 0 0.00% 0
24.03.27 38,650 100 4,943 0 0 0.00% 0
24.03.26 38,600 50 3,003 0 0 0.00% 0
24.03.25 38,600 0 9,204 0 0 0.00% 0
24.03.22 38,600 0 3,763 0 0 0.00% 0
24.03.21 38,600 0 4,203 0 0 0.00% 0
24.03.20 38,850 250 9,898 0 0 0.00% 0
24.03.19 39,300 450 4,620 0 0 0.00% 0
24.03.18 39,050 250 3,072 0 0 0.00% 0
24.03.15 39,100 50 4,059 0 0 0.00% 0
24.03.14 39,250 150 4,589 0 0 0.00% 0
24.03.13 39,300 50 4,632 0 0 0.00% 0
24.03.12 40,050 750 18,150 0 0 0.00% 0
24.03.11 40,150 100 5,790 0 0 0.00% 0
24.03.08 40,250 100 5,293 0 0 0.00% 0
24.03.07 40,250 0 4,275 0 0 0.00% 0
24.03.06 40,200 50 2,720 0 0 0.00% 0
24.03.05 40,200 0 5,731 0 0 0.00% 0
24.03.04 40,600 400 13,403 0 0 0.00% 0
24.02.29 41,000 400 8,535 0 0 0.00% 0
24.02.28 41,150 150 3,150 0 0 0.00% 0
24.02.27 41,200 50 9,582 0 0 0.00% 0
24.02.26 42,400 1,200 13,719 0 0 0.00% 0
24.02.23 42,400 0 10,956 0 0 0.00% 0
24.02.22 43,600 1,200 14,236 0 0 0.00% 0
24.02.21 44,450 850 14,372 0 0 0.00% 0
24.02.20 43,700 750 38,849 0 0 0.00% 0
24.02.19 42,700 1,000 10,935 0 0 0.00% 0
24.02.16 43,250 550 2,512 0 0 0.00% 0
24.02.15 43,400 150 11,180 0 0 0.00% 0
24.02.14 43,900 500 4,654 0 0 0.00% 0
24.02.13 43,950 50 8,787 0 0 0.00% 0
24.02.08 43,350 600 17,154 0 0 0.00% 0
24.02.07 44,000 650 6,626 0 0 0.00% 0
24.02.06 44,150 150 11,567 0 0 0.00% 0
24.02.05 43,850 300 14,754 0 0 0.00% 0
24.02.02 43,850 0 19,507 0 0 0.00% 0
24.02.01 41,950 1,900 36,144 0 0 0.00% 0
24.01.31 42,500 550 12,666 0 0 0.00% 0
24.01.30 41,800 700 11,114 0 0 0.00% 0
24.01.29 40,300 1,500 17,838 0 0 0.00% 0
24.01.26 40,350 50 1,873 0 0 0.00% 0
24.01.25 40,350 0 3,511 0 0 0.00% 0
24.01.24 40,450 100 2,982 0 0 0.00% 0
24.01.23 40,400 50 2,591 0 0 0.00% 0
24.01.22 40,800 400 2,828 0 0 0.00% 0
24.01.19 40,100 700 6,890 0 0 0.00% 0
24.01.18 40,350 250 3,797 0 0 0.00% 0
24.01.17 40,500 150 2,816 0 0 0.00% 0
24.01.16 41,000 500 5,469 0 0 0.00% 0
24.01.15 40,950 50 9,015 0 0 0.00% 0
24.01.12 40,900 50 4,545 0 0 0.00% 0
24.01.11 40,400 500 3,865 0 0 0.00% 0
24.01.10 40,500 100 5,634 0 0 0.00% 0
24.01.09 40,600 100 2,389 0 0 0.00% 0
24.01.08 40,900 300 3,312 0 0 0.00% 0
24.01.05 41,000 100 3,255 0 0 0.00% 0
24.01.04 41,300 300 4,661 0 0 0.00% 0
24.01.03 41,950 650 2,451 0 0 0.00% 0
24.01.02 42,000 50 6,238 0 0 0.00% 0
23.12.28 42,750 750 7,010 0 0 0.00% 0
23.12.27 42,850 100 3,392 0 0 0.00% 0
23.12.26 42,600 250 6,501 0 0 0.00% 0
23.12.22 43,000 400 10,276 0 0 0.00% 0
23.12.21 43,500 500 2,023 0 0 0.00% 0
23.12.20 42,800 700 6,499 0 0 0.00% 0
23.12.19 42,650 150 3,086 0 0 0.00% 0
23.12.18 42,700 50 2,718 0 0 0.00% 0
23.12.15 42,600 100 2,206 0 0 0.00% 0
23.12.14 42,750 150 4,167 0 0 0.00% 0
23.12.13 42,750 0 9,067 0 0 0.00% 0
23.12.12 42,750 0 19,556 0 0 0.00% 0
23.12.11 41,850 900 16,111 0 0 0.00% 0
23.12.08 42,100 250 3,100 0 0 0.00% 0
23.12.07 41,600 500 9,637 0 0 0.00% 0
23.12.06 41,900 300 4,032 0 0 0.00% 0
23.12.05 41,000 900 13,552 0 0 0.00% 0
23.12.04 40,700 300 10,589 0 0 0.00% 0
23.12.01 40,850 150 7,982 0 0 0.00% 0
23.11.30 40,450 400 4,785 0 0 0.00% 0
23.11.29 39,500 950 18,317 0 0 0.00% 0
23.11.28 39,500 0 5,094 0 0 0.00% 0
23.11.27 39,400 100 2,245 0 0 0.00% 0
23.11.24 39,750 350 4,101 0 0 0.00% 0
23.11.23 39,700 50 1,471 0 0 0.00% 0
23.11.22 39,900 200 2,389 0 0 0.00% 0
23.11.21 39,450 450 5,986 0 0 0.00% 0
23.11.20 39,250 200 5,925 0 0 0.00% 0
23.11.17 39,450 200 2,209 0 0 0.00% 0
23.11.16 39,400 50 4,758 0 0 0.00% 0
23.11.15 39,250 150 3,353 0 0 0.00% 0
23.11.14 38,900 350 2,203 0 0 0.00% 0
23.11.13 39,500 600 7,954 0 0 0.00% 0
23.11.10 40,300 800 6,093 0 0 0.00% 0
23.11.09 40,600 300 8,037 0 0 0.00% 0
23.11.08 40,650 50 4,871 0 0 0.00% 0
23.11.07 41,050 400 14,979 0 0 0.00% 0
23.11.06 42,150 1,100 38,002 0 0 0.00% 0
23.11.03 39,500 2,650 90,560 0 0 0.00% 0
23.11.02 38,950 550 4,834 0 0 0.00% 0
23.11.01 39,050 100 1,270 0 0 0.00% 0
23.10.31 39,000 50 6,809 0 0 0.00% 0
23.10.30 39,200 200 9,084 0 0 0.00% 0
23.10.27 39,300 100 7,558 0 0 0.00% 0
23.10.26 39,350 50 5,296 0 0 0.00% 0
23.10.25 39,350 0 1,130 0 0 0.00% 0
23.10.24 39,200 150 9,023 0 0 0.00% 0
23.10.23 39,350 150 3,779 0 0 0.00% 0
23.10.20 39,650 300 3,402 0 0 0.00% 0
23.10.19 39,950 300 13,151 0 0 0.00% 0
23.10.18 40,150 200 5,040 0 0 0.00% 0
23.10.17 40,700 550 6,738 0 0 0.00% 0
23.10.16 40,500 200 4,554 0 0 0.00% 0
23.10.13 40,100 400 11,254 0 0 0.00% 0
23.10.12 40,000 100 1,787 0 0 0.00% 0
23.10.11 39,700 300 3,901 0 0 0.00% 0
23.10.10 39,600 100 3,762 0 0 0.00% 0
23.10.06 39,350 250 1,852 0 0 0.00% 0
23.10.05 39,200 150 2,290 0 0 0.00% 0
23.10.04 39,500 300 963 0 0 0.00% 0
23.09.27 38,850 650 3,541 0 0 0.00% 0
23.09.26 39,400 550 8,746 0 0 0.00% 0
23.09.25 39,450 50 1,293 0 0 0.00% 0
23.09.22 39,800 350 5,378 0 0 0.00% 0
23.09.21 39,900 100 2,294 0 0 0.00% 0
23.09.20 39,900 0 677 0 0 0.00% 0
23.09.19 39,900 0 1,325 0 0 0.00% 0
23.09.18 40,000 100 3,115 0 0 0.00% 0
23.09.15 39,850 150 1,127 0 0 0.00% 0
23.09.14 39,950 100 1,659 0 0 0.00% 0
23.09.13 39,900 50 2,107 0 0 0.00% 0
23.09.12 40,000 100 1,360 0 0 0.00% 0
23.09.11 40,150 150 3,195 0 0 0.00% 0
23.09.08 39,900 250 5,139 0 0 0.00% 0
23.09.07 40,050 150 4,571 0 0 0.00% 0
23.09.06 40,100 50 3,370 0 0 0.00% 0
23.09.05 40,000 100 5,537 0 0 0.00% 0
23.09.04 40,150 150 3,241 0 0 0.00% 0
23.09.01 40,200 50 2,321 0 0 0.00% 0
23.08.31 40,550 350 3,405 0 0 0.00% 0
23.08.30 40,250 300 5,925 0 0 0.00% 0
23.08.29 40,000 250 6,315 0 0 0.00% 0
23.08.28 40,000 0 3,792 0 0 0.00% 0
23.08.25 40,150 150 6,532 0 0 0.00% 0
23.08.24 39,800 350 10,747 0 0 0.00% 0
23.08.23 40,050 250 24,572 0 0 0.00% 0
23.08.22 39,550 500 78,890 0 0 0.00% 0
23.08.21 39,550 0 1,496 0 0 0.00% 0
23.08.18 39,200 350 1,705 0 0 0.00% 0
23.08.17 39,700 500 4,849 0 0 0.00% 0
23.08.16 39,750 50 4,710 0 0 0.00% 0
23.08.14 40,650 900 8,197 0 0 0.00% 0
23.08.11 40,650 0 2,700 0 0 0.00% 0
23.08.10 41,150 500 2,447 0 0 0.00% 0
23.08.09 41,350 200 8,132 0 0 0.00% 0
23.08.08 41,500 150 11,141 0 0 0.00% 0
23.08.07 40,050 1,450 12,040 0 0 0.00% 0
23.08.04 40,150 100 4,168 0 0 0.00% 0
23.08.03 39,800 350 19,369 0 0 0.00% 0
23.08.02 39,750 50 5,610 0 0 0.00% 0
23.08.01 39,700 50 3,951 0 0 0.00% 0
23.07.31 39,550 150 2,103 0 0 0.00% 0
23.07.28 38,900 650 4,777 0 0 0.00% 0
23.07.27 38,600 300 3,287 0 0 0.00% 0
23.07.26 39,050 750 11,637 0 0 0.00% 0
23.07.25 39,300 250 6,509 0 0 0.00% 0
23.07.24 39,600 300 7,895 0 0 0.00% 0
23.07.21 39,550 50 3,159 0 0 0.00% 0
23.07.20 39,650 100 9,332 0 0 0.00% 0
23.07.19 39,800 150 7,357 0 0 0.00% 0
23.07.18 40,000 200 3,391 0 0 0.00% 0
23.07.17 40,000 0 3,640 0 0 0.00% 0
23.07.14 39,950 50 1,894 0 0 0.00% 0
23.07.13 40,100 150 1,364 0 0 0.00% 0
23.07.12 39,550 550 4,206 0 0 0.00% 0
23.07.11 39,200 350 1,710 0 0 0.00% 0
23.07.10 39,200 0 7,013 0 0 0.00% 0
23.07.07 39,250 50 6,574 0 0 0.00% 0
23.07.06 39,750 500 12,629 0 0 0.00% 0
23.07.05 40,050 300 5,826 0 0 0.00% 0
23.07.04 40,150 100 5,441 0 0 0.00% 0
23.07.03 40,250 100 3,037 0 0 0.00% 0
23.06.30 40,050 200 2,038 0 0 0.00% 0
23.06.29 40,250 200 2,009 0 0 0.00% 0
23.06.28 40,200 50 2,930 0 0 0.00% 0
23.06.27 40,150 50 2,483 0 0 0.00% 0
23.06.26 40,050 100 4,244 0 0 0.00% 0
23.06.23 40,400 350 2,153 0 0 0.00% 0
23.06.22 40,700 300 5,988 0 0 0.00% 0
23.06.21 41,000 300 8,288 0 0 0.00% 0
23.06.20 40,100 900 21,351 0 0 0.00% 0
23.06.19 40,150 50 1,371 0 0 0.00% 0
23.06.16 40,100 50 3,551 0 0 0.00% 0
23.06.15 40,000 100 5,716 0 0 0.00% 0
23.06.14 40,000 0 3,239 0 0 0.00% 0
23.06.13 39,800 200 4,951 0 0 0.00% 0
23.06.12 40,250 450 4,480 0 0 0.00% 0
23.06.09 40,350 100 7,136 0 0 0.00% 0
23.06.08 40,550 200 3,312 0 0 0.00% 0
23.06.07 40,150 400 4,871 0 0 0.00% 0
23.06.05 39,300 850 7,373 0 0 0.00% 0
23.06.02 39,500 200 12,763 0 0 0.00% 0
23.06.01 39,900 400 14,848 0 0 0.00% 0
23.05.31 40,100 200 11,182 0 0 0.00% 0
23.05.30 40,550 450 8,556 0 0 0.00% 0
23.05.26 40,600 50 4,682 0 0 0.00% 0
23.05.25 40,850 250 13,306 0 0 0.00% 0
23.05.24 40,850 0 3,932 0 0 0.00% 0
23.05.23 40,700 150 5,585 0 0 0.00% 0
23.05.22 40,950 250 9,197 0 0 0.00% 0
23.05.19 40,700 250 6,261 0 0 0.00% 0
23.05.18 41,100 400 9,240 0 0 0.00% 0
23.05.17 41,000 100 8,703 0 0 0.00% 0
23.05.16 42,000 1,000 17,321 0 0 0.00% 0
23.05.15 43,500 1,500 25,125 0 0 0.00% 0
23.05.12 43,450 50 10,232 0 0 0.00% 0
23.05.11 43,400 50 5,131 0 0 0.00% 0
23.05.10 43,100 300 7,329 0 0 0.00% 0
23.05.09 43,050 50 2,252 0 0 0.00% 0
23.05.08 42,600 450 6,389 0 0 0.00% 0
23.05.04 42,550 50 3,180 0 0 0.00% 0
23.05.03 42,650 100 3,967 0 0 0.00% 0
23.05.02 42,650 0 2,752 0 0 0.00% 0
23.04.28 42,650 0 5,333 0 0 0.00% 0
23.04.27 42,450 200 7,476 0 0 0.00% 0
23.04.26 42,850 400 3,867 0 0 0.00% 0
23.04.25 43,050 200 4,328 0 0 0.00% 0
23.04.24 43,800 750 6,221 0 0 0.00% 0
23.04.21 43,850 50 7,119 0 0 0.00% 0
23.04.20 44,000 250 6,951 0 0 0.00% 0
23.04.19 43,100 900 13,616 0 0 0.00% 0
23.04.18 43,050 50 6,529 0 0 0.00% 0
23.04.17 43,050 0 4,723 0 0 0.00% 0
23.04.14 42,600 350 4,753 0 0 0.00% 0
23.04.13 42,500 100 5,222 0 0 0.00% 0
23.04.12 42,450 50 8,744 0 0 0.00% 0
23.04.11 42,100 350 3,781 0 0 0.00% 0
23.04.10 42,700 600 6,810 0 0 0.00% 0
23.04.07 42,550 150 3,826 0 0 0.00% 0
23.04.06 42,800 250 8,149 0 0 0.00% 0
23.04.05 42,300 500 5,963 0 0 0.00% 0
23.04.04 42,400 100 8,489 0 0 0.00% 0
23.04.03 42,850 450 5,897 0 0 0.00% 0
23.03.31 42,700 150 7,247 0 0 0.00% 0
23.03.30 42,150 550 6,635 0 0 0.00% 0
23.03.29 41,950 200 3,227 0 0 0.00% 0
23.03.28 41,700 250 5,638 0 0 0.00% 0
23.03.27 41,850 150 4,522 0 0 0.00% 0
23.03.24 41,850 0 6,170 0 0 0.00% 0
23.03.23 42,350 500 13,058 0 0 0.00% 0
23.03.22 42,700 350 8,983 0 0 0.00% 0
23.03.21 42,650 50 2,611 0 0 0.00% 0
23.03.20 42,750 100 2,942 0 0 0.00% 0
23.03.17 42,450 300 3,490 0 0 0.00% 0
23.03.16 42,250 200 5,627 0 0 0.00% 0
23.03.15 42,300 50 7,607 0 0 0.00% 0
23.03.14 43,200 900 9,134 0 0 0.00% 0
23.03.13 44,400 1,200 10,420 0 0 0.00% 0
23.03.10 44,900 500 6,809 0 0 0.00% 0
23.03.09 43,850 1,050 7,399 0 0 0.00% 0
23.03.08 45,150 1,300 12,186 0 0 0.00% 0
23.03.07 44,600 550 8,074 0 0 0.00% 0
23.03.06 44,950 350 8,138 0 0 0.00% 0
23.03.03 45,750 800 8,962 0 0 0.00% 0
23.03.02 45,900 150 5,707 0 0 0.00% 0
23.02.28 46,000 100 6,245 0 0 0.00% 0
23.02.27 45,750 250 12,683 0 0 0.00% 0
23.02.24 46,900 1,150 10,904 0 0 0.00% 0
23.02.23 47,300 400 9,702 0 0 0.00% 0
23.02.22 48,100 800 7,820 0 0 0.00% 0
23.02.21 48,000 100 8,399 0 0 0.00% 0
23.02.20 45,750 2,250 27,832 0 0 0.00% 0
23.02.17 45,150 600 22,145 0 0 0.00% 0
23.02.16 45,550 400 8,953 0 0 0.00% 0
23.02.15 46,750 1,200 13,980 0 0 0.00% 0
23.02.14 45,250 1,500 33,070 0 0 0.00% 0
23.02.13 42,650 2,600 35,484 0 0 0.00% 0
23.02.10 42,950 300 6,893 0 0 0.00% 0
23.02.09 43,100 150 4,136 0 0 0.00% 0
23.02.08 43,150 50 5,647 0 0 0.00% 0
23.02.06 42,950 300 5,113 0 0 0.00% 0
23.02.03 42,950 0 1,987 0 0 0.00% 0
23.02.02 42,500 450 2,651 0 0 0.00% 0
23.02.01 42,700 200 10,581 0 0 0.00% 0
23.01.31 42,750 50 4,059 0 0 0.00% 0
23.01.30 42,750 0 2,858 0 0 0.00% 0
23.01.27 42,650 50 2,868 0 0 0.00% 0
23.01.25 43,050 300 3,316 0 0 0.00% 0
23.01.20 43,050 450 6,534 0 0 0.00% 0
23.01.19 42,600 100 4,764 0 0 0.00% 0
23.01.18 42,500 500 7,181 0 0 0.00% 0
23.01.17 43,000 800 5,427 0 0 0.00% 0
23.01.16 43,800 200 6,067 0 0 0.00% 0
23.01.13 43,600 300 5,185 0 0 0.00% 0
23.01.12 43,900 350 7,325 0 0 0.00% 0
23.01.11 44,250 50 2,364 0 0 0.00% 0
23.01.10 44,300 350 5,546 0 0 0.00% 0
23.01.09 43,950 550 8,667 0 0 0.00% 0
23.01.06 43,400 0 3,932 0 0 0.00% 0
23.01.05 43,400 100 5,257 0 0 0.00% 0
23.01.04 43,500 500 3,943 0 0 0.00% 0
23.01.03 43,000 400 5,405 0 0 0.00% 0
23.01.02 43,400 1,600 9,156 0 0 0.00% 0
22.12.29 45,000 350 5,731 0 0 0.00% 0
22.12.28 45,350 1,250 29,471 0 0 0.00% 0
22.12.27 44,100 200 16,465 0 0 0.00% 0
22.12.26 43,900 300 5,253 0 0 0.00% 0
22.12.23 44,200 700 42,074 0 0 0.00% 0
22.12.22 44,900 150 3,546 0 0 0.00% 0
22.12.21 44,750 150 2,363 0 0 0.00% 0
22.12.20 44,900 350 3,189 0 0 0.00% 0
22.12.19 45,250 150 5,896 0 0 0.00% 0
22.12.16 45,100 250 6,506 0 0 0.00% 0
22.12.15 45,350 50 5,853 0 0 0.00% 0
22.12.14 45,400 200 3,162 0 0 0.00% 0
22.12.13 45,200 250 4,934 0 0 0.00% 0
22.12.12 45,450 50 8,510 0 0 0.00% 0
22.12.09 45,500 1,400 15,730 0 0 0.00% 0
22.12.08 44,100 750 7,410 0 0 0.00% 0
22.12.07 43,350 300 4,792 0 0 0.00% 0
22.12.06 43,050 400 4,077 0 0 0.00% 0
22.12.05 43,450 600 6,084 0 0 0.00% 0
22.12.02 42,850 1,000 10,589 0 0 0.00% 0
22.12.01 41,850 500 7,062 0 0 0.00% 0
22.11.30 41,350 250 8,491 0 0 0.00% 0
22.11.29 41,100 100 5,650 0 0 0.00% 0
22.11.28 41,000 700 5,034 0 0 0.00% 0
22.11.25 41,700 200 10,480 0 0 0.00% 0
22.11.24 41,500 100 7,698 0 0 0.00% 0
22.11.23 41,600 100 2,307 0 0 0.00% 0
22.11.22 41,500 0 3,973 0 0 0.00% 0
22.11.21 41,500 650 12,106 0 0 0.00% 0
22.11.18 42,150 300 5,216 0 0 0.00% 0
22.11.17 42,450 200 3,523 0 0 0.00% 0
22.11.16 42,650 350 5,557 0 0 0.00% 0
22.11.15 43,000 1,250 15,026 0 0 0.00% 0
22.11.14 41,750 100 3,005 0 0 0.00% 0
22.11.11 41,650 0 11,190 0 0 0.00% 0
22.11.10 41,650 50 1,506 0 0 0.00% 0
22.11.09 41,700 450 4,025 0 0 0.00% 0
22.11.08 41,250 150 3,695 0 0 0.00% 0
22.11.07 41,100 400 6,362 0 0 0.00% 0
22.11.04 40,700 450 7,435 0 0 0.00% 0
22.11.03 41,150 600 5,381 0 0 0.00% 0
22.11.02 41,750 150 4,244 0 0 0.00% 0
22.11.01 41,900 200 2,486 0 0 0.00% 0
22.10.31 41,700 0 2,477 0 0 0.00% 0
22.10.28 41,700 350 4,940 0 0 0.00% 0
22.10.27 42,050 150 4,862 0 0 0.00% 0
22.10.26 41,900 0 684 0 0 0.00% 0
22.10.25 41,900 200 3,561 0 0 0.00% 0
22.10.24 41,700 600 4,476 0 0 0.00% 0
22.10.21 41,100 100 5,045 0 0 0.00% 0
22.10.20 41,200 200 3,273 0 0 0.00% 0
22.10.19 41,400 600 12,166 0 0 0.00% 0
22.10.18 42,000 400 6,436 0 0 0.00% 0
22.10.17 41,600 0 5,657 0 0 0.00% 0
22.10.14 41,600 1,300 6,759 0 0 0.00% 0
22.10.13 40,300 1,400 10,303 0 0 0.00% 0
22.10.12 41,700 250 4,771 0 0 0.00% 0
22.10.11 41,450 200 10,807 0 0 0.00% 0
22.10.07 41,650 250 3,617 0 0 0.00% 0
22.10.06 41,400 400 3,579 0 0 0.00% 0
22.10.05 41,000 100 4,620 0 0 0.00% 0
22.10.04 40,900 400 9,550 0 0 0.00% 0
22.09.30 40,500 600 7,277 0 0 0.00% 0
22.09.29 41,100 1,000 12,738 0 0 0.00% 0
22.09.28 40,100 150 19,771 0 0 0.00% 0
22.09.27 40,250 1,000 10,557 0 0 0.00% 0
22.09.26 39,250 2,400 18,332 0 0 0.00% 0
22.09.23 41,650 250 7,466 0 0 0.00% 0
22.09.22 41,900 450 11,446 0 0 0.00% 0
22.09.21 42,350 250 4,803 0 0 0.00% 0
22.09.20 42,600 400 1,984 0 0 0.00% 0
22.09.19 42,200 550 7,309 0 0 0.00% 0
22.09.16 42,750 500 9,244 0 0 0.00% 0
22.09.15 43,250 350 5,144 0 0 0.00% 0
22.09.14 43,600 450 3,458 0 0 0.00% 0
22.09.13 44,050 300 8,784 0 0 0.00% 0
22.09.08 43,750 50 4,178 0 0 0.00% 0
22.09.07 43,800 1,100 13,211 0 0 0.00% 0
22.09.06 44,900 50 10,104 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 20:31 더보기 >