삼성전기

(009150)    I    코스피 전기,전자 다이아몬드클럽 11.26 15:33
114,900 전일 113,300 고가 115,000 상한가 149,300 거래량
(주) 		412,549
1,600 1.41% 시가 113,300 저가 112,000 하한가 80,500 거래대금
(백만) 		47,001
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 113,300 1,600 412,549 -90,830 24,702,163 33.07% 49,991,533
24.11.25 112,000 1,300 590,412 -34,369 24,792,993 33.19% 49,900,703
24.11.22 111,600 400 181,001 -39,734 24,827,362 33.24% 49,866,334
24.11.21 111,100 500 196,628 -17,905 24,867,096 33.29% 49,826,600
24.11.20 111,100 0 203,326 -31,958 24,885,001 33.32% 49,808,695
24.11.19 112,500 1,400 240,987 -42,256 24,916,959 33.36% 49,776,737
24.11.18 110,100 2,400 351,704 -1,704 24,959,215 33.42% 49,734,481
24.11.15 106,400 3,700 345,913 -26,368 24,960,919 33.42% 49,732,777
24.11.14 106,800 300 213,799 19,195 24,987,287 33.45% 49,706,409
24.11.13 111,000 4,200 320,310 66,538 24,968,092 33.43% 49,725,604
24.11.12 112,400 1,400 220,515 24,901,554 24,901,554 33.34% 49,792,142
24.11.11 116,800 4,400 294,954 0 0 0.00% 0
24.11.08 117,600 800 164,375 0 0 0.00% 0
24.11.07 118,200 600 171,754 0 0 0.00% 0
24.11.06 119,100 900 201,251 0 0 0.00% 0
24.11.05 119,000 100 142,542 0 0 0.00% 0
24.11.04 117,100 1,900 230,154 0 0 0.00% 0
24.11.01 118,400 1,300 147,141 0 0 0.00% 0
24.10.31 117,700 700 269,210 0 0 0.00% 0
24.10.30 120,200 2,500 334,815 0 0 0.00% 0
24.10.29 121,200 1,000 351,629 0 0 0.00% 0
24.10.28 117,000 4,200 243,006 0 0 0.00% 0
24.10.25 119,100 2,100 321,876 0 0 0.00% 0
24.10.24 122,700 3,600 306,272 0 0 0.00% 0
24.10.23 120,400 2,300 249,921 0 0 0.00% 0
24.10.22 123,000 2,600 356,781 0 0 0.00% 0
24.10.21 123,000 0 164,256 0 0 0.00% 0
24.10.18 124,200 1,200 330,597 0 0 0.00% 0
24.10.17 124,200 0 280,402 0 0 0.00% 0
24.10.16 129,500 5,300 643,184 0 0 0.00% 0
24.10.15 130,900 1,400 230,773 0 0 0.00% 0
24.10.14 129,800 1,100 177,916 0 0 0.00% 0
24.10.11 130,800 1,000 160,359 0 0 0.00% 0
24.10.10 129,800 1,000 327,796 0 0 0.00% 0
24.10.08 131,600 1,800 200,781 0 0 0.00% 0
24.10.07 129,900 1,700 207,845 0 0 0.00% 0
24.10.04 130,200 300 210,490 0 0 0.00% 0
24.10.02 132,500 2,300 228,516 0 0 0.00% 0
24.09.30 139,000 6,500 481,351 0 0 0.00% 0
24.09.27 140,100 1,100 194,334 0 0 0.00% 0
24.09.26 135,700 4,400 438,903 0 0 0.00% 0
24.09.25 138,200 2,500 307,589 0 0 0.00% 0
24.09.24 136,600 1,600 386,223 0 0 0.00% 0
24.09.23 133,000 3,600 797,971 0 0 0.00% 0
24.09.20 130,700 2,300 283,040 0 0 0.00% 0
24.09.19 130,700 0 282,188 0 0 0.00% 0
24.09.13 131,100 400 137,775 0 0 0.00% 0
24.09.12 126,400 4,700 403,538 0 0 0.00% 0
24.09.11 128,900 2,500 398,376 0 0 0.00% 0
24.09.10 132,900 4,000 453,694 0 0 0.00% 0
24.09.09 130,400 2,500 295,222 0 0 0.00% 0
24.09.06 133,700 3,300 406,631 0 0 0.00% 0
24.09.05 134,900 1,200 236,907 0 0 0.00% 0
24.09.04 141,500 6,600 525,213 0 0 0.00% 0
24.09.03 145,200 3,700 248,812 0 0 0.00% 0
24.09.02 142,800 2,400 321,765 0 0 0.00% 0
24.08.30 140,700 2,100 355,890 0 0 0.00% 0
24.08.29 142,600 1,900 313,397 0 0 0.00% 0
24.08.28 143,900 1,300 145,347 0 0 0.00% 0
24.08.27 144,200 300 154,739 0 0 0.00% 0
24.08.26 143,100 1,100 229,027 0 0 0.00% 0
24.08.23 145,700 2,600 364,805 0 0 0.00% 0
24.08.22 145,700 0 152,391 0 0 0.00% 0
24.08.21 145,700 0 187,750 0 0 0.00% 0
24.08.20 143,900 1,800 251,543 0 0 0.00% 0
24.08.19 146,100 2,200 225,474 0 0 0.00% 0
24.08.16 142,200 3,900 426,498 0 0 0.00% 0
24.08.14 141,500 700 243,015 0 0 0.00% 0
24.08.13 145,800 4,300 397,899 0 0 0.00% 0
24.08.12 143,500 2,300 203,753 0 0 0.00% 0
24.08.09 143,300 200 253,687 0 0 0.00% 0
24.08.08 144,900 1,600 417,151 0 0 0.00% 0
24.08.07 138,900 6,000 285,769 0 0 0.00% 0
24.08.06 138,200 700 428,328 0 0 0.00% 0
24.08.05 150,600 12,400 481,005 0 0 0.00% 0
24.08.02 159,500 8,900 504,620 0 0 0.00% 0
24.08.01 159,600 100 524,027 0 0 0.00% 0
24.07.31 154,000 5,600 603,157 0 0 0.00% 0
24.07.30 155,800 1,800 198,508 0 0 0.00% 0
24.07.29 154,900 900 277,438 0 0 0.00% 0
24.07.26 157,300 2,400 411,560 0 0 0.00% 0
24.07.25 159,500 2,200 573,918 0 0 0.00% 0
24.07.24 159,900 400 290,844 0 0 0.00% 0
24.07.23 160,500 600 389,058 0 0 0.00% 0
24.07.22 168,000 7,500 664,823 0 0 0.00% 0
24.07.19 171,900 3,900 439,833 0 0 0.00% 0
24.07.18 172,700 800 582,601 0 0 0.00% 0
24.07.17 172,000 700 965,766 0 0 0.00% 0
24.07.16 160,400 11,600 1,259,075 0 0 0.00% 0
24.07.15 164,800 4,400 532,719 0 0 0.00% 0
24.07.12 164,900 100 514,754 0 0 0.00% 0
24.07.11 164,300 600 467,502 0 0 0.00% 0
24.07.10 163,700 600 459,794 0 0 0.00% 0
24.07.09 163,300 400 333,621 0 0 0.00% 0
24.07.08 170,500 7,200 759,746 0 0 0.00% 0
24.07.05 162,500 8,000 1,751,446 0 0 0.00% 0
24.07.04 154,900 7,600 1,070,962 0 0 0.00% 0
24.07.03 153,800 1,100 254,683 0 0 0.00% 0
24.07.02 156,000 2,200 362,582 0 0 0.00% 0
24.07.01 158,000 2,000 247,985 0 0 0.00% 0
24.06.28 154,500 3,500 483,797 0 0 0.00% 0
24.06.27 151,500 3,000 499,677 0 0 0.00% 0
24.06.26 150,500 1,000 253,878 0 0 0.00% 0
24.06.25 149,000 1,500 261,795 0 0 0.00% 0
24.06.24 149,400 400 203,656 0 0 0.00% 0
24.06.21 151,300 1,900 320,961 0 0 0.00% 0
24.06.20 152,000 700 378,997 0 0 0.00% 0
24.06.19 151,600 400 392,442 0 0 0.00% 0
24.06.18 150,700 900 371,511 0 0 0.00% 0
24.06.17 151,700 1,000 241,676 0 0 0.00% 0
24.06.14 148,000 3,700 488,431 0 0 0.00% 0
24.06.13 151,200 3,200 656,043 0 0 0.00% 0
24.06.12 149,700 1,500 294,457 0 0 0.00% 0
24.06.11 150,900 1,200 296,511 0 0 0.00% 0
24.06.10 151,000 100 242,626 0 0 0.00% 0
24.06.07 151,700 700 284,415 0 0 0.00% 0
24.06.05 153,200 1,500 474,781 0 0 0.00% 0
24.06.04 159,100 5,900 504,809 0 0 0.00% 0
24.06.03 155,000 4,100 364,786 0 0 0.00% 0
24.05.31 156,600 1,600 1,147,173 0 0 0.00% 0
24.05.30 158,100 1,500 267,824 0 0 0.00% 0
24.05.29 159,600 1,500 434,690 0 0 0.00% 0
24.05.28 159,500 100 487,671 0 0 0.00% 0
24.05.27 156,500 3,000 324,488 0 0 0.00% 0
24.05.24 158,200 1,700 289,538 0 0 0.00% 0
24.05.23 156,200 2,000 367,249 0 0 0.00% 0
24.05.22 158,400 2,200 482,198 0 0 0.00% 0
24.05.21 154,600 3,800 877,252 0 0 0.00% 0
24.05.20 151,700 2,900 242,818 0 0 0.00% 0
24.05.17 154,200 2,500 185,860 0 0 0.00% 0
24.05.16 151,600 2,600 247,634 0 0 0.00% 0
24.05.14 151,900 300 191,323 0 0 0.00% 0
24.05.13 153,600 1,700 265,426 0 0 0.00% 0
24.05.10 154,600 1,000 223,000 0 0 0.00% 0
24.05.09 156,600 2,000 280,187 0 0 0.00% 0
24.05.08 158,000 1,400 234,726 0 0 0.00% 0
24.05.07 151,100 6,900 546,782 0 0 0.00% 0
24.05.03 153,100 2,000 321,752 0 0 0.00% 0
24.05.02 155,900 2,800 356,281 0 0 0.00% 0
24.04.30 151,300 4,600 963,061 0 0 0.00% 0
24.04.29 146,200 5,100 606,402 0 0 0.00% 0
24.04.26 144,500 1,700 210,200 0 0 0.00% 0
24.04.25 148,000 3,500 225,857 0 0 0.00% 0
24.04.24 143,200 4,800 356,071 0 0 0.00% 0
24.04.23 144,900 1,700 340,730 0 0 0.00% 0
24.04.22 142,900 2,000 243,832 0 0 0.00% 0
24.04.19 146,700 3,800 437,520 0 0 0.00% 0
24.04.18 147,600 900 401,220 0 0 0.00% 0
24.04.17 148,500 900 265,604 0 0 0.00% 0
24.04.16 152,000 3,500 492,479 0 0 0.00% 0
24.04.15 157,700 5,700 542,707 0 0 0.00% 0
24.04.12 156,500 1,200 417,755 0 0 0.00% 0
24.04.11 157,300 800 374,932 0 0 0.00% 0
24.04.09 157,200 100 465,210 0 0 0.00% 0
24.04.08 158,900 1,700 549,163 0 0 0.00% 0
24.04.05 155,400 3,500 985,538 0 0 0.00% 0
24.04.04 148,000 7,400 639,995 0 0 0.00% 0
24.04.03 155,000 7,000 511,166 0 0 0.00% 0
24.04.02 153,900 1,100 473,382 0 0 0.00% 0
24.04.01 148,700 5,200 711,995 0 0 0.00% 0
24.03.29 149,900 1,200 232,655 0 0 0.00% 0
24.03.28 149,300 600 311,272 0 0 0.00% 0
24.03.27 145,900 3,400 356,678 0 0 0.00% 0
24.03.26 145,000 900 408,218 0 0 0.00% 0
24.03.25 144,900 100 221,855 0 0 0.00% 0
24.03.22 149,600 4,700 594,455 0 0 0.00% 0
24.03.21 147,600 2,000 402,765 0 0 0.00% 0
24.03.20 147,500 100 396,839 0 0 0.00% 0
24.03.19 145,200 2,300 590,319 0 0 0.00% 0
24.03.18 145,600 400 432,256 0 0 0.00% 0
24.03.15 144,500 1,100 1,120,709 0 0 0.00% 0
24.03.14 136,900 7,600 1,059,497 0 0 0.00% 0
24.03.13 135,900 1,000 426,490 0 0 0.00% 0
24.03.12 134,600 1,300 194,277 0 0 0.00% 0
24.03.11 135,400 800 177,132 0 0 0.00% 0
24.03.08 132,600 2,800 344,928 0 0 0.00% 0
24.03.07 133,400 800 317,913 0 0 0.00% 0
24.03.06 136,300 2,900 549,277 0 0 0.00% 0
24.03.05 138,000 1,700 274,135 0 0 0.00% 0
24.03.04 140,000 2,000 602,332 0 0 0.00% 0
24.02.29 139,300 700 425,008 0 0 0.00% 0
24.02.28 137,100 2,200 496,819 0 0 0.00% 0
24.02.27 134,100 3,000 387,414 0 0 0.00% 0
24.02.26 135,700 1,600 261,994 0 0 0.00% 0
24.02.23 136,500 800 330,800 0 0 0.00% 0
24.02.22 135,900 600 496,887 0 0 0.00% 0
24.02.21 136,900 1,000 214,558 0 0 0.00% 0
24.02.20 137,100 200 170,624 0 0 0.00% 0
24.02.19 136,100 1,000 219,337 0 0 0.00% 0
24.02.16 137,100 1,000 307,208 0 0 0.00% 0
24.02.15 137,500 400 182,897 0 0 0.00% 0
24.02.14 139,200 1,700 206,314 0 0 0.00% 0
24.02.13 138,800 400 216,382 0 0 0.00% 0
24.02.08 139,000 200 249,313 0 0 0.00% 0
24.02.07 138,600 400 271,994 0 0 0.00% 0
24.02.06 136,100 2,500 314,608 0 0 0.00% 0
24.02.05 140,200 4,100 423,178 0 0 0.00% 0
24.02.02 139,700 500 378,789 0 0 0.00% 0
24.02.01 139,600 100 414,852 0 0 0.00% 0
24.01.31 141,900 2,300 330,403 0 0 0.00% 0
24.01.30 143,100 1,200 236,850 0 0 0.00% 0
24.01.29 143,000 100 234,957 0 0 0.00% 0
24.01.26 144,600 1,600 243,371 0 0 0.00% 0
24.01.25 145,800 1,200 182,654 0 0 0.00% 0
24.01.24 147,500 1,700 183,683 0 0 0.00% 0
24.01.23 147,900 400 179,589 0 0 0.00% 0
24.01.22 147,500 400 293,009 0 0 0.00% 0
24.01.19 138,900 8,600 487,665 0 0 0.00% 0
24.01.18 138,600 300 327,064 0 0 0.00% 0
24.01.17 146,500 7,900 610,676 0 0 0.00% 0
24.01.16 147,500 1,000 150,649 0 0 0.00% 0
24.01.15 145,100 2,400 152,330 0 0 0.00% 0
24.01.12 147,500 2,400 267,149 0 0 0.00% 0
24.01.11 147,800 300 287,622 0 0 0.00% 0
24.01.10 148,800 1,000 222,003 0 0 0.00% 0
24.01.09 148,500 300 355,434 0 0 0.00% 0
24.01.08 149,200 700 156,814 0 0 0.00% 0
24.01.05 152,000 2,800 312,861 0 0 0.00% 0
24.01.04 154,000 2,000 228,964 0 0 0.00% 0
24.01.03 158,100 4,100 301,128 0 0 0.00% 0
24.01.02 153,200 4,900 467,162 0 0 0.00% 0
23.12.28 150,300 2,900 243,018 0 0 0.00% 0
23.12.27 150,800 500 251,847 0 0 0.00% 0
23.12.26 151,300 500 132,204 0 0 0.00% 0
23.12.22 150,200 1,100 172,387 0 0 0.00% 0
23.12.21 150,400 200 126,154 0 0 0.00% 0
23.12.20 149,800 600 344,409 0 0 0.00% 0
23.12.19 152,400 2,600 391,067 0 0 0.00% 0
23.12.18 153,400 1,000 179,750 0 0 0.00% 0
23.12.15 154,000 600 250,862 0 0 0.00% 0
23.12.14 150,300 3,700 654,823 0 0 0.00% 0
23.12.13 150,000 300 945,722 0 0 0.00% 0
23.12.12 150,500 500 277,190 0 0 0.00% 0
23.12.11 150,900 400 283,995 0 0 0.00% 0
23.12.08 147,700 3,200 362,053 0 0 0.00% 0
23.12.07 149,400 1,700 252,662 0 0 0.00% 0
23.12.06 145,300 4,100 473,154 0 0 0.00% 0
23.12.05 145,100 200 245,199 0 0 0.00% 0
23.12.04 146,700 1,600 214,042 0 0 0.00% 0
23.12.01 145,700 1,000 192,069 0 0 0.00% 0
23.11.30 146,100 400 482,059 0 0 0.00% 0
23.11.29 144,000 2,100 427,063 0 0 0.00% 0
23.11.28 138,300 5,700 1,054,703 0 0 0.00% 0
23.11.27 137,000 1,300 190,698 0 0 0.00% 0
23.11.24 138,200 1,200 130,396 0 0 0.00% 0
23.11.23 138,000 200 109,633 0 0 0.00% 0
23.11.22 137,700 300 123,030 0 0 0.00% 0
23.11.21 138,100 400 222,275 0 0 0.00% 0
23.11.20 139,400 1,300 250,335 0 0 0.00% 0
23.11.17 137,600 1,800 265,420 0 0 0.00% 0
23.11.16 137,700 400 133,936 0 0 0.00% 0
23.11.15 134,400 3,300 326,899 0 0 0.00% 0
23.11.14 134,600 200 142,701 0 0 0.00% 0
23.11.13 134,400 200 132,527 0 0 0.00% 0
23.11.10 133,500 900 160,418 0 0 0.00% 0
23.11.09 132,800 700 213,200 0 0 0.00% 0
23.11.08 136,900 4,100 286,911 0 0 0.00% 0
23.11.07 139,400 2,500 311,907 0 0 0.00% 0
23.11.06 134,200 5,200 398,782 0 0 0.00% 0
23.11.03 132,500 1,700 306,006 0 0 0.00% 0
23.11.02 128,000 4,500 549,031 0 0 0.00% 0
23.11.01 124,300 3,700 449,635 0 0 0.00% 0
23.10.31 126,400 2,100 398,363 0 0 0.00% 0
23.10.30 123,100 3,300 417,652 0 0 0.00% 0
23.10.27 124,100 1,000 660,622 0 0 0.00% 0
23.10.26 143,000 18,900 1,285,125 0 0 0.00% 0
23.10.25 140,800 2,200 290,975 0 0 0.00% 0
23.10.24 139,700 1,100 285,460 0 0 0.00% 0
23.10.23 139,500 200 201,413 0 0 0.00% 0
23.10.20 142,900 3,400 296,111 0 0 0.00% 0
23.10.19 144,800 1,900 340,340 0 0 0.00% 0
23.10.18 139,800 5,000 763,164 0 0 0.00% 0
23.10.17 136,800 3,000 290,904 0 0 0.00% 0
23.10.16 140,000 3,200 239,310 0 0 0.00% 0
23.10.13 140,400 400 182,835 0 0 0.00% 0
23.10.12 138,600 1,800 261,588 0 0 0.00% 0
23.10.11 134,400 4,200 430,508 0 0 0.00% 0
23.10.10 131,800 2,600 342,536 0 0 0.00% 0
23.10.06 132,500 700 208,595 0 0 0.00% 0
23.10.05 132,800 300 159,888 0 0 0.00% 0
23.10.04 137,400 4,600 320,109 0 0 0.00% 0
23.09.27 135,800 1,600 159,253 0 0 0.00% 0
23.09.26 138,400 2,600 210,149 0 0 0.00% 0
23.09.25 138,100 300 202,967 0 0 0.00% 0
23.09.22 138,700 600 217,108 0 0 0.00% 0
23.09.21 142,200 3,500 281,342 0 0 0.00% 0
23.09.20 141,800 400 189,677 0 0 0.00% 0
23.09.19 141,700 100 244,819 0 0 0.00% 0
23.09.18 144,400 2,700 277,450 0 0 0.00% 0
23.09.15 144,000 400 424,687 0 0 0.00% 0
23.09.14 139,600 4,400 536,716 0 0 0.00% 0
23.09.13 139,600 0 261,931 0 0 0.00% 0
23.09.12 138,500 1,100 279,039 0 0 0.00% 0
23.09.11 139,200 700 194,003 0 0 0.00% 0
23.09.08 138,300 900 291,456 0 0 0.00% 0
23.09.07 139,800 1,500 338,631 0 0 0.00% 0
23.09.06 144,800 5,000 601,828 0 0 0.00% 0
23.09.05 140,600 4,200 1,232,637 0 0 0.00% 0
23.09.04 139,200 1,400 491,844 0 0 0.00% 0
23.09.01 135,400 3,800 641,989 0 0 0.00% 0
23.08.31 136,500 1,100 485,580 0 0 0.00% 0
23.08.30 138,300 1,800 764,781 0 0 0.00% 0
23.08.29 144,100 5,800 995,855 0 0 0.00% 0
23.08.28 146,000 1,900 262,631 0 0 0.00% 0
23.08.25 149,100 3,100 224,381 0 0 0.00% 0
23.08.24 146,200 2,900 530,986 0 0 0.00% 0
23.08.23 143,900 2,300 359,016 0 0 0.00% 0
23.08.22 142,300 1,600 285,825 0 0 0.00% 0
23.08.21 144,600 2,300 190,106 0 0 0.00% 0
23.08.18 143,400 1,200 227,420 0 0 0.00% 0
23.08.17 144,700 1,300 334,598 0 0 0.00% 0
23.08.16 147,900 3,200 357,428 0 0 0.00% 0
23.08.14 151,400 3,500 299,893 0 0 0.00% 0
23.08.11 149,900 1,500 372,403 0 0 0.00% 0
23.08.10 151,000 1,100 280,913 0 0 0.00% 0
23.08.09 151,300 300 218,040 0 0 0.00% 0
23.08.08 149,800 1,500 362,816 0 0 0.00% 0
23.08.07 149,100 700 353,483 0 0 0.00% 0
23.08.04 151,800 2,700 486,114 0 0 0.00% 0
23.08.03 156,100 4,300 801,226 0 0 0.00% 0
23.08.02 153,200 2,900 2,863,906 0 0 0.00% 0
23.08.01 145,400 7,800 811,410 0 0 0.00% 0
23.07.31 144,400 1,000 323,336 0 0 0.00% 0
23.07.28 146,800 2,400 429,108 0 0 0.00% 0
23.07.27 144,100 2,700 521,731 0 0 0.00% 0
23.07.26 148,900 4,000 357,072 0 0 0.00% 0
23.07.25 150,900 2,000 314,368 0 0 0.00% 0
23.07.24 149,700 1,200 340,611 0 0 0.00% 0
23.07.21 152,900 3,200 384,934 0 0 0.00% 0
23.07.20 153,200 300 272,911 0 0 0.00% 0
23.07.19 156,400 3,200 451,710 0 0 0.00% 0
23.07.18 158,000 1,600 505,586 0 0 0.00% 0
23.07.17 150,300 7,700 1,530,906 0 0 0.00% 0
23.07.14 148,200 2,100 533,029 0 0 0.00% 0
23.07.13 145,700 2,500 442,281 0 0 0.00% 0
23.07.12 145,300 400 183,097 0 0 0.00% 0
23.07.11 138,600 6,700 377,968 0 0 0.00% 0
23.07.10 140,400 1,800 172,098 0 0 0.00% 0
23.07.07 142,800 2,400 294,218 0 0 0.00% 0
23.07.06 143,100 300 316,183 0 0 0.00% 0
23.07.05 144,000 900 208,233 0 0 0.00% 0
23.07.04 145,200 1,200 202,118 0 0 0.00% 0
23.07.03 144,500 700 201,091 0 0 0.00% 0
23.06.30 143,400 1,100 176,213 0 0 0.00% 0
23.06.29 142,800 600 202,438 0 0 0.00% 0
23.06.28 145,200 2,400 160,756 0 0 0.00% 0
23.06.27 144,400 800 227,089 0 0 0.00% 0
23.06.26 142,400 2,000 190,043 0 0 0.00% 0
23.06.23 142,600 200 222,559 0 0 0.00% 0
23.06.22 144,000 1,400 329,694 0 0 0.00% 0
23.06.21 149,500 5,500 395,636 0 0 0.00% 0
23.06.20 148,000 1,500 252,179 0 0 0.00% 0
23.06.19 149,600 1,600 187,533 0 0 0.00% 0
23.06.16 148,000 1,600 306,428 0 0 0.00% 0
23.06.15 147,300 700 263,029 0 0 0.00% 0
23.06.14 148,600 1,300 218,273 0 0 0.00% 0
23.06.13 147,400 1,200 249,714 0 0 0.00% 0
23.06.12 147,200 200 309,217 0 0 0.00% 0
23.06.09 145,900 1,300 252,449 0 0 0.00% 0
23.06.08 147,900 2,000 419,496 0 0 0.00% 0
23.06.07 148,400 500 220,357 0 0 0.00% 0
23.06.05 149,300 900 211,764 0 0 0.00% 0
23.06.02 148,500 800 363,084 0 0 0.00% 0
23.06.01 147,500 1,000 307,082 0 0 0.00% 0
23.05.31 148,700 1,200 584,251 0 0 0.00% 0
23.05.30 144,000 4,700 590,491 0 0 0.00% 0
23.05.26 143,000 1,000 325,918 0 0 0.00% 0
23.05.25 143,100 100 302,161 0 0 0.00% 0
23.05.24 143,900 800 170,706 0 0 0.00% 0
23.05.23 143,000 900 359,432 0 0 0.00% 0
23.05.22 142,600 400 303,312 0 0 0.00% 0
23.05.19 141,400 1,200 386,888 0 0 0.00% 0
23.05.18 138,100 3,300 349,980 0 0 0.00% 0
23.05.17 136,100 2,000 311,967 0 0 0.00% 0
23.05.16 135,400 700 323,431 0 0 0.00% 0
23.05.15 135,900 500 248,763 0 0 0.00% 0
23.05.12 135,900 0 275,613 0 0 0.00% 0
23.05.11 136,000 100 283,292 0 0 0.00% 0
23.05.10 138,800 2,800 513,445 0 0 0.00% 0
23.05.09 140,000 1,200 238,687 0 0 0.00% 0
23.05.08 137,700 2,300 383,199 0 0 0.00% 0
23.05.04 143,300 5,600 672,319 0 0 0.00% 0
23.05.03 142,800 500 260,381 0 0 0.00% 0
23.05.02 143,900 1,100 212,877 0 0 0.00% 0
23.04.28 141,300 2,600 487,241 0 0 0.00% 0
23.04.27 139,100 2,200 309,118 0 0 0.00% 0
23.04.26 139,700 600 441,507 0 0 0.00% 0
23.04.25 142,200 2,500 397,545 0 0 0.00% 0
23.04.24 141,700 500 339,180 0 0 0.00% 0
23.04.21 145,300 3,600 670,545 0 0 0.00% 0
23.04.20 146,300 1,100 201,407 0 0 0.00% 0
23.04.19 147,600 1,300 520,753 0 0 0.00% 0
23.04.18 151,800 4,200 679,315 0 0 0.00% 0
23.04.17 154,300 2,500 352,536 0 0 0.00% 0
23.04.14 153,300 300 301,693 0 0 0.00% 0
23.04.13 152,600 700 293,552 0 0 0.00% 0
23.04.12 154,500 1,900 391,715 0 0 0.00% 0
23.04.11 153,400 1,100 367,383 0 0 0.00% 0
23.04.10 153,900 500 313,670 0 0 0.00% 0
23.04.07 152,400 1,500 338,277 0 0 0.00% 0
23.04.06 157,800 5,400 499,878 0 0 0.00% 0
23.04.05 151,300 6,500 814,421 0 0 0.00% 0
23.04.04 155,300 4,000 525,362 0 0 0.00% 0
23.04.03 152,700 2,600 390,337 0 0 0.00% 0
23.03.31 153,000 300 276,799 0 0 0.00% 0
23.03.30 154,500 1,500 347,917 0 0 0.00% 0
23.03.29 155,400 900 218,952 0 0 0.00% 0
23.03.28 154,900 500 280,974 0 0 0.00% 0
23.03.27 154,900 0 372,419 0 0 0.00% 0
23.03.24 151,500 3,400 639,011 0 0 0.00% 0
23.03.23 150,600 900 308,425 0 0 0.00% 0
23.03.22 150,200 400 276,574 0 0 0.00% 0
23.03.21 150,300 100 195,166 0 0 0.00% 0
23.03.20 153,000 2,700 190,718 0 0 0.00% 0
23.03.17 150,500 2,500 455,581 0 0 0.00% 0
23.03.16 149,700 800 245,805 0 0 0.00% 0
23.03.15 149,900 200 325,684 0 0 0.00% 0
23.03.14 152,900 3,000 414,356 0 0 0.00% 0
23.03.13 148,500 4,400 437,908 0 0 0.00% 0
23.03.10 152,700 4,200 444,765 0 0 0.00% 0
23.03.09 152,000 700 450,241 0 0 0.00% 0
23.03.08 151,400 600 301,489 0 0 0.00% 0
23.03.07 152,900 1,500 320,205 0 0 0.00% 0
23.03.06 146,900 6,000 643,136 0 0 0.00% 0
23.03.03 144,500 2,400 232,404 0 0 0.00% 0
23.03.02 144,000 500 243,517 0 0 0.00% 0
23.02.28 146,900 2,900 412,675 0 0 0.00% 0
23.02.27 147,500 600 197,679 0 0 0.00% 0
23.02.24 150,500 3,000 281,942 0 0 0.00% 0
23.02.23 146,700 3,800 325,857 0 0 0.00% 0
23.02.22 149,800 3,100 287,332 0 0 0.00% 0
23.02.21 152,700 2,900 309,188 0 0 0.00% 0
23.02.20 150,000 2,700 426,555 0 0 0.00% 0
23.02.17 151,400 1,400 281,209 0 0 0.00% 0
23.02.16 143,000 8,400 716,547 0 0 0.00% 0
23.02.15 144,900 1,900 300,842 0 0 0.00% 0
23.02.14 144,600 300 235,541 0 0 0.00% 0
23.02.13 146,900 2,300 305,450 0 0 0.00% 0
23.02.10 147,600 700 210,779 0 0 0.00% 0
23.02.09 148,600 1,000 281,553 0 0 0.00% 0
23.02.08 145,800 2,800 348,849 0 0 0.00% 0
23.02.06 148,900 2,900 443,554 0 0 0.00% 0
23.02.03 149,300 400 319,652 0 0 0.00% 0
23.02.02 144,400 4,900 586,302 0 0 0.00% 0
23.02.01 142,700 1,700 321,047 0 0 0.00% 0
23.01.31 144,700 2,000 432,446 0 0 0.00% 0
23.01.30 149,900 5,200 464,558 0 0 0.00% 0
23.01.27 147,000 2,700 462,042 0 0 0.00% 0
23.01.25 148,000 2,800 315,998 0 0 0.00% 0
23.01.20 148,000 4,000 481,635 0 0 0.00% 0
23.01.19 152,000 0 413,935 0 0 0.00% 0
23.01.18 152,000 3,500 395,171 0 0 0.00% 0
23.01.17 148,500 500 486,157 0 0 0.00% 0
23.01.16 149,000 5,000 606,486 0 0 0.00% 0
23.01.13 144,000 500 328,235 0 0 0.00% 0
23.01.12 144,500 500 404,898 0 0 0.00% 0
23.01.11 145,000 1,500 419,017 0 0 0.00% 0
23.01.10 146,500 500 348,819 0 0 0.00% 0
23.01.09 146,000 2,500 505,120 0 0 0.00% 0
23.01.06 143,500 1,500 316,282 0 0 0.00% 0
23.01.05 145,000 1,500 695,153 0 0 0.00% 0
23.01.04 143,500 4,000 764,740 0 0 0.00% 0
23.01.03 139,500 7,000 545,196 0 0 0.00% 0
23.01.02 132,500 2,000 181,892 0 0 0.00% 0
22.12.29 130,500 3,500 280,030 0 0 0.00% 0
22.12.28 134,000 1,000 311,238 0 0 0.00% 0
22.12.27 133,000 1,000 422,061 0 0 0.00% 0
22.12.26 134,000 0 211,353 0 0 0.00% 0
22.12.23 134,000 4,000 264,355 0 0 0.00% 0
22.12.22 138,000 2,000 197,366 0 0 0.00% 0
22.12.21 136,000 1,500 246,001 0 0 0.00% 0
22.12.20 137,500 4,000 332,078 0 0 0.00% 0
22.12.19 141,500 1,500 288,188 0 0 0.00% 0
22.12.16 140,000 0 589,520 0 0 0.00% 0
22.12.15 140,000 2,500 256,141 0 0 0.00% 0
22.12.14 142,500 4,000 456,200 0 0 0.00% 0
22.12.13 138,500 500 348,721 0 0 0.00% 0
22.12.12 138,000 0 265,209 0 0 0.00% 0
22.12.09 138,000 1,500 322,776 0 0 0.00% 0
22.12.08 136,500 2,000 415,385 0 0 0.00% 0
22.12.07 134,500 2,000 227,480 0 0 0.00% 0
22.12.06 136,500 3,500 343,987 0 0 0.00% 0
22.12.05 140,000 3,500 845,537 0 0 0.00% 0
22.12.02 136,500 500 391,050 0 0 0.00% 0
22.12.01 136,000 5,000 738,230 0 0 0.00% 0
22.11.30 141,000 6,500 900,621 0 0 0.00% 0
22.11.29 134,500 2,500 252,745 0 0 0.00% 0
22.11.28 132,000 2,000 255,987 0 0 0.00% 0
22.11.25 134,000 1,500 132,806 0 0 0.00% 0
22.11.24 135,500 2,000 175,605 0 0 0.00% 0
22.11.23 133,500 0 228,566 0 0 0.00% 0
22.11.22 133,500 3,500 360,231 0 0 0.00% 0
22.11.21 137,000 1,500 272,534 0 0 0.00% 0
22.11.18 138,500 500 468,953 0 0 0.00% 0
22.11.17 138,000 1,000 401,698 0 0 0.00% 0
22.11.16 139,000 4,000 994,910 0 0 0.00% 0
22.11.15 143,000 3,000 439,847 0 0 0.00% 0
22.11.14 140,000 1,500 578,982 0 0 0.00% 0
22.11.11 141,500 5,000 787,135 0 0 0.00% 0
22.11.10 136,500 2,000 743,222 0 0 0.00% 0
22.11.09 138,500 9,000 1,742,155 0 0 0.00% 0
22.11.08 129,500 3,500 656,172 0 0 0.00% 0
22.11.07 126,000 2,500 520,018 0 0 0.00% 0
22.11.04 123,500 3,000 395,605 0 0 0.00% 0
22.11.03 120,500 500 427,625 0 0 0.00% 0
22.11.02 121,000 0 418,288 0 0 0.00% 0
22.11.01 121,000 0 507,305 0 0 0.00% 0
22.10.31 121,000 3,000 490,204 0 0 0.00% 0
22.10.28 118,000 5,000 738,432 0 0 0.00% 0
22.10.27 123,000 500 573,612 0 0 0.00% 0
22.10.26 122,500 1,500 428,722 0 0 0.00% 0
22.10.25 121,000 2,000 428,477 0 0 0.00% 0
22.10.24 119,000 2,000 288,745 0 0 0.00% 0
22.10.21 117,000 500 221,238 0 0 0.00% 0
22.10.20 116,500 500 339,149 0 0 0.00% 0
22.10.19 117,000 2,500 451,157 0 0 0.00% 0
22.10.18 119,500 0 433,800 0 0 0.00% 0
22.10.17 119,500 500 293,129 0 0 0.00% 0
22.10.14 119,000 5,000 387,090 0 0 0.00% 0
22.10.13 114,000 3,000 383,394 0 0 0.00% 0
22.10.12 117,000 0 486,296 0 0 0.00% 0
22.10.11 117,000 2,000 308,880 0 0 0.00% 0
22.10.07 119,000 1,000 469,187 0 0 0.00% 0
22.10.06 120,000 3,000 433,927 0 0 0.00% 0
22.10.05 117,000 0 500,600 0 0 0.00% 0
22.10.04 117,000 5,000 754,733 0 0 0.00% 0
22.09.30 112,000 0 802,552 0 0 0.00% 0
22.09.29 112,000 1,500 446,976 0 0 0.00% 0
22.09.28 113,500 6,000 874,590 0 0 0.00% 0
22.09.27 119,500 1,000 475,415 0 0 0.00% 0
22.09.26 120,500 500 814,827 0 0 0.00% 0
22.09.23 120,000 1,500 557,074 0 0 0.00% 0
22.09.22 121,500 4,000 910,461 0 0 0.00% 0
22.09.21 125,500 2,500 345,710 0 0 0.00% 0
22.09.20 128,000 500 568,193 0 0 0.00% 0
22.09.19 128,500 2,500 333,008 0 0 0.00% 0
22.09.16 131,000 2,500 841,558 0 0 0.00% 0
22.09.15 133,500 6,000 921,058 0 0 0.00% 0
22.09.14 139,500 4,500 724,307 0 0 0.00% 0
22.09.13 144,000 6,500 841,160 0 0 0.00% 0
22.09.08 137,500 1,000 381,355 0 0 0.00% 0
22.09.07 136,500 2,500 300,820 0 0 0.00% 0
22.09.06 139,000 3,000 319,951 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.27 08:16 더보기 >