E1

(017940)    I    코스피 유통업 11.22 15:33
72,300 전일 72,200 고가 73,000 상한가 93,800 거래량
(주)
7,069
100 0.14% 시가 72,500 저가 72,100 하한가 50,600 거래대금
(백만)
513
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 72,200 100 7,069 1,903 392,887 5.73% 6,467,113
24.11.21 71,500 700 9,813 -110 390,984 5.70% 6,469,016
24.11.20 71,500 0 8,331 -15 391,094 5.70% 6,468,906
24.11.19 71,300 200 4,090 645 391,109 5.70% 6,468,891
24.11.18 70,200 1,100 11,065 -1,099 390,464 5.69% 6,469,536
24.11.15 70,200 0 8,035 3,693 391,563 5.71% 6,468,437
24.11.14 69,600 300 7,223 -5,804 387,870 5.65% 6,472,130
24.11.13 71,900 2,300 21,202 188 393,674 5.74% 6,466,326
24.11.12 73,400 1,500 12,987 369 393,486 5.74% 6,466,514
24.11.11 72,600 800 9,213 -2,747 393,117 5.73% 6,466,883
24.11.08 73,600 1,000 14,080 395,864 395,864 5.77% 6,464,136
24.11.07 71,800 1,800 10,921 0 0 0.00% 0
24.11.06 72,000 200 7,770 0 0 0.00% 0
24.11.05 73,500 1,500 16,108 0 0 0.00% 0
24.11.04 74,700 1,200 16,645 0 0 0.00% 0
24.11.01 74,400 300 7,094 0 0 0.00% 0
24.10.31 74,500 100 3,819 0 0 0.00% 0
24.10.30 74,800 300 8,143 0 0 0.00% 0
24.10.29 75,200 400 4,111 0 0 0.00% 0
24.10.28 75,300 100 4,925 0 0 0.00% 0
24.10.25 75,500 200 8,128 0 0 0.00% 0
24.10.24 75,700 200 4,519 0 0 0.00% 0
24.10.23 75,400 300 10,295 0 0 0.00% 0
24.10.22 73,900 1,500 14,596 0 0 0.00% 0
24.10.21 74,000 100 4,944 0 0 0.00% 0
24.10.18 74,900 900 12,365 0 0 0.00% 0
24.10.17 74,900 0 3,834 0 0 0.00% 0
24.10.16 75,800 900 10,424 0 0 0.00% 0
24.10.15 75,600 200 3,681 0 0 0.00% 0
24.10.14 75,900 300 6,103 0 0 0.00% 0
24.10.11 76,600 700 4,866 0 0 0.00% 0
24.10.10 76,200 400 8,027 0 0 0.00% 0
24.10.08 75,300 900 3,334 0 0 0.00% 0
24.10.07 75,000 300 4,805 0 0 0.00% 0
24.10.04 75,700 700 5,795 0 0 0.00% 0
24.10.02 76,000 300 5,688 0 0 0.00% 0
24.09.30 76,500 500 4,913 0 0 0.00% 0
24.09.27 76,700 200 8,295 0 0 0.00% 0
24.09.26 75,400 1,300 6,931 0 0 0.00% 0
24.09.25 77,900 2,500 23,159 0 0 0.00% 0
24.09.24 77,900 0 9,766 0 0 0.00% 0
24.09.23 76,700 1,200 22,823 0 0 0.00% 0
24.09.20 74,700 2,000 21,796 0 0 0.00% 0
24.09.19 72,800 1,900 15,350 0 0 0.00% 0
24.09.13 72,900 100 23,203 0 0 0.00% 0
24.09.12 72,800 100 8,465 0 0 0.00% 0
24.09.11 73,800 1,000 21,742 0 0 0.00% 0
24.09.10 72,200 1,600 9,512 0 0 0.00% 0
24.09.09 73,100 900 11,212 0 0 0.00% 0
24.09.06 74,800 1,700 17,249 0 0 0.00% 0
24.09.05 74,700 100 6,688 0 0 0.00% 0
24.09.04 76,100 1,400 8,444 0 0 0.00% 0
24.09.03 75,400 700 9,251 0 0 0.00% 0
24.09.02 74,900 500 6,335 0 0 0.00% 0
24.08.30 76,400 1,500 9,288 0 0 0.00% 0
24.08.29 77,200 800 6,112 0 0 0.00% 0
24.08.28 78,700 1,500 16,434 0 0 0.00% 0
24.08.27 78,600 100 12,771 0 0 0.00% 0
24.08.26 75,500 3,100 31,180 0 0 0.00% 0
24.08.23 73,900 1,600 10,619 0 0 0.00% 0
24.08.22 75,100 1,200 6,962 0 0 0.00% 0
24.08.21 74,300 800 12,623 0 0 0.00% 0
24.08.20 72,500 1,800 15,738 0 0 0.00% 0
24.08.19 73,700 1,200 8,364 0 0 0.00% 0
24.08.16 74,000 300 12,484 0 0 0.00% 0
24.08.14 74,300 300 10,123 0 0 0.00% 0
24.08.13 71,800 2,500 16,380 0 0 0.00% 0
24.08.12 70,900 900 6,446 0 0 0.00% 0
24.08.09 70,200 700 12,058 0 0 0.00% 0
24.08.08 69,900 300 9,150 0 0 0.00% 0
24.08.07 69,500 400 19,200 0 0 0.00% 0
24.08.06 67,600 1,900 42,277 0 0 0.00% 0
24.08.05 73,400 5,800 65,909 0 0 0.00% 0
24.08.02 75,600 2,200 16,021 0 0 0.00% 0
24.08.01 76,100 500 6,778 0 0 0.00% 0
24.07.31 75,700 400 6,866 0 0 0.00% 0
24.07.30 75,900 200 5,776 0 0 0.00% 0
24.07.29 74,100 1,800 14,194 0 0 0.00% 0
24.07.26 73,800 300 5,366 0 0 0.00% 0
24.07.25 74,800 1,000 14,813 0 0 0.00% 0
24.07.24 74,700 100 9,057 0 0 0.00% 0
24.07.23 74,600 100 8,641 0 0 0.00% 0
24.07.22 75,900 1,300 11,582 0 0 0.00% 0
24.07.19 76,600 700 16,056 0 0 0.00% 0
24.07.18 74,700 1,900 17,674 0 0 0.00% 0
24.07.17 74,100 600 10,555 0 0 0.00% 0
24.07.16 73,400 700 10,261 0 0 0.00% 0
24.07.15 74,300 900 11,076 0 0 0.00% 0
24.07.12 74,000 300 13,737 0 0 0.00% 0
24.07.11 74,100 100 6,611 0 0 0.00% 0
24.07.10 72,300 1,800 13,609 0 0 0.00% 0
24.07.09 74,000 1,700 15,507 0 0 0.00% 0
24.07.08 73,500 500 7,655 0 0 0.00% 0
24.07.05 74,100 600 14,264 0 0 0.00% 0
24.07.04 74,800 700 12,268 0 0 0.00% 0
24.07.03 74,700 100 11,427 0 0 0.00% 0
24.07.02 75,600 900 10,617 0 0 0.00% 0
24.07.01 77,000 1,400 12,847 0 0 0.00% 0
24.06.28 75,900 1,100 11,011 0 0 0.00% 0
24.06.27 77,100 1,200 14,997 0 0 0.00% 0
24.06.26 77,500 400 11,835 0 0 0.00% 0
24.06.25 76,300 1,200 15,649 0 0 0.00% 0
24.06.24 77,300 1,000 15,422 0 0 0.00% 0
24.06.21 76,400 900 25,104 0 0 0.00% 0
24.06.20 73,400 3,000 20,190 0 0 0.00% 0
24.06.19 75,400 2,000 15,949 0 0 0.00% 0
24.06.18 72,700 2,700 43,752 0 0 0.00% 0
24.06.17 70,200 2,500 21,558 0 0 0.00% 0
24.06.14 70,700 500 21,725 0 0 0.00% 0
24.06.13 70,000 700 6,488 0 0 0.00% 0
24.06.12 69,800 200 6,339 0 0 0.00% 0
24.06.11 70,900 1,100 10,980 0 0 0.00% 0
24.06.10 70,500 400 10,232 0 0 0.00% 0
24.06.07 72,100 1,600 34,043 0 0 0.00% 0
24.06.05 71,900 200 26,368 0 0 0.00% 0
24.06.04 74,300 2,400 81,837 0 0 0.00% 0
24.06.03 71,800 2,500 331,215 0 0 0.00% 0
24.05.31 71,400 400 9,841 0 0 0.00% 0
24.05.30 72,100 700 12,185 0 0 0.00% 0
24.05.29 71,800 300 11,692 0 0 0.00% 0
24.05.28 71,500 300 10,050 0 0 0.00% 0
24.05.27 72,100 600 15,893 0 0 0.00% 0
24.05.24 73,900 1,800 20,230 0 0 0.00% 0
24.05.23 74,100 200 15,007 0 0 0.00% 0
24.05.22 74,300 200 23,924 0 0 0.00% 0
24.05.21 73,100 1,200 51,884 0 0 0.00% 0
24.05.20 72,000 1,100 11,665 0 0 0.00% 0
24.05.17 71,700 300 7,455 0 0 0.00% 0
24.05.16 71,400 300 14,999 0 0 0.00% 0
24.05.14 72,300 900 16,526 0 0 0.00% 0
24.05.13 72,500 200 7,097 0 0 0.00% 0
24.05.10 70,500 2,000 32,606 0 0 0.00% 0
24.05.09 69,900 600 11,300 0 0 0.00% 0
24.05.08 68,200 1,700 13,512 0 0 0.00% 0
24.05.07 68,000 200 7,531 0 0 0.00% 0
24.05.03 68,700 700 8,884 0 0 0.00% 0
24.05.02 68,800 100 8,234 0 0 0.00% 0
24.04.30 69,600 800 10,591 0 0 0.00% 0
24.04.29 69,200 400 12,011 0 0 0.00% 0
24.04.26 69,000 200 12,051 0 0 0.00% 0
24.04.25 67,400 1,600 31,636 0 0 0.00% 0
24.04.24 67,200 200 9,104 0 0 0.00% 0
24.04.23 66,300 900 17,008 0 0 0.00% 0
24.04.22 63,900 2,400 10,563 0 0 0.00% 0
24.04.19 65,100 1,200 13,984 0 0 0.00% 0
24.04.18 65,300 200 6,774 0 0 0.00% 0
24.04.17 65,300 0 6,810 0 0 0.00% 0
24.04.16 66,500 1,200 15,291 0 0 0.00% 0
24.04.15 65,200 1,300 11,516 0 0 0.00% 0
24.04.12 66,800 1,600 14,556 0 0 0.00% 0
24.04.11 67,100 300 9,569 0 0 0.00% 0
24.04.09 67,000 100 7,554 0 0 0.00% 0
24.04.08 67,000 0 10,618 0 0 0.00% 0
24.04.05 65,900 1,100 16,999 0 0 0.00% 0
24.04.04 65,100 800 7,852 0 0 0.00% 0
24.04.03 65,100 0 7,811 0 0 0.00% 0
24.04.02 64,900 200 9,181 0 0 0.00% 0
24.04.01 66,700 1,800 15,224 0 0 0.00% 0
24.03.29 67,000 300 12,636 0 0 0.00% 0
24.03.28 66,700 300 12,054 0 0 0.00% 0
24.03.27 66,600 100 9,741 0 0 0.00% 0
24.03.26 66,500 100 12,636 0 0 0.00% 0
24.03.25 68,000 1,500 21,816 0 0 0.00% 0
24.03.22 68,700 700 29,051 0 0 0.00% 0
24.03.21 68,000 700 10,582 0 0 0.00% 0
24.03.20 69,900 1,900 29,104 0 0 0.00% 0
24.03.19 69,900 0 26,719 0 0 0.00% 0
24.03.18 70,400 500 95,339 0 0 0.00% 0
24.03.15 69,300 1,100 23,459 0 0 0.00% 0
24.03.14 68,500 800 35,576 0 0 0.00% 0
24.03.13 64,300 4,200 95,529 0 0 0.00% 0
24.03.12 65,100 800 19,857 0 0 0.00% 0
24.03.11 65,700 600 21,055 0 0 0.00% 0
24.03.08 65,400 300 24,895 0 0 0.00% 0
24.03.07 65,400 0 13,921 0 0 0.00% 0
24.03.06 66,000 600 36,191 0 0 0.00% 0
24.03.05 65,600 400 17,030 0 0 0.00% 0
24.03.04 65,900 300 17,744 0 0 0.00% 0
24.02.29 65,800 100 17,804 0 0 0.00% 0
24.02.28 64,100 1,700 25,391 0 0 0.00% 0
24.02.27 64,500 400 24,745 0 0 0.00% 0
24.02.26 66,800 2,300 33,010 0 0 0.00% 0
24.02.23 66,900 100 35,037 0 0 0.00% 0
24.02.22 64,000 2,900 49,749 0 0 0.00% 0
24.02.21 64,300 300 15,945 0 0 0.00% 0
24.02.20 64,800 500 25,574 0 0 0.00% 0
24.02.19 62,800 2,000 23,881 0 0 0.00% 0
24.02.16 62,700 100 28,276 0 0 0.00% 0
24.02.15 65,300 2,600 43,168 0 0 0.00% 0
24.02.14 65,400 100 28,155 0 0 0.00% 0
24.02.13 65,100 300 21,535 0 0 0.00% 0
24.02.08 66,200 1,100 23,000 0 0 0.00% 0
24.02.07 63,800 2,400 44,212 0 0 0.00% 0
24.02.06 65,100 1,300 24,712 0 0 0.00% 0
24.02.05 63,500 1,600 40,769 0 0 0.00% 0
24.02.02 63,100 400 49,175 0 0 0.00% 0
24.02.01 61,300 1,800 45,059 0 0 0.00% 0
24.01.31 60,400 900 21,137 0 0 0.00% 0
24.01.30 59,300 1,100 29,006 0 0 0.00% 0
24.01.29 58,900 400 22,379 0 0 0.00% 0
24.01.26 58,700 200 9,141 0 0 0.00% 0
24.01.25 58,700 0 6,050 0 0 0.00% 0
24.01.24 59,000 300 6,634 0 0 0.00% 0
24.01.23 58,900 100 6,174 0 0 0.00% 0
24.01.22 59,100 200 6,614 0 0 0.00% 0
24.01.19 57,400 1,700 21,541 0 0 0.00% 0
24.01.18 57,100 300 11,024 0 0 0.00% 0
24.01.17 58,300 1,200 26,265 0 0 0.00% 0
24.01.16 58,700 400 15,273 0 0 0.00% 0
24.01.15 58,700 0 8,487 0 0 0.00% 0
24.01.12 59,500 800 21,306 0 0 0.00% 0
24.01.11 59,500 0 12,532 0 0 0.00% 0
24.01.10 59,800 300 10,314 0 0 0.00% 0
24.01.09 60,300 500 15,751 0 0 0.00% 0
24.01.08 60,200 100 14,073 0 0 0.00% 0
24.01.05 60,300 100 18,705 0 0 0.00% 0
24.01.04 59,900 400 26,345 0 0 0.00% 0
24.01.03 59,700 200 28,350 0 0 0.00% 0
24.01.02 62,300 2,600 78,705 0 0 0.00% 0
23.12.28 61,600 700 38,337 0 0 0.00% 0
23.12.27 67,600 6,000 112,377 0 0 0.00% 0
23.12.26 67,800 200 107,099 0 0 0.00% 0
23.12.22 65,500 2,300 86,096 0 0 0.00% 0
23.12.21 65,900 400 32,851 0 0 0.00% 0
23.12.20 65,100 800 61,192 0 0 0.00% 0
23.12.19 66,600 1,500 70,757 0 0 0.00% 0
23.12.18 61,000 5,600 208,980 0 0 0.00% 0
23.12.15 60,700 300 20,946 0 0 0.00% 0
23.12.14 60,600 100 10,282 0 0 0.00% 0
23.12.13 60,500 100 7,990 0 0 0.00% 0
23.12.12 60,700 200 15,273 0 0 0.00% 0
23.12.11 60,700 0 7,601 0 0 0.00% 0
23.12.08 60,600 100 7,942 0 0 0.00% 0
23.12.07 60,800 200 7,590 0 0 0.00% 0
23.12.06 60,900 100 20,091 0 0 0.00% 0
23.12.05 61,000 100 6,545 0 0 0.00% 0
23.12.04 61,200 200 13,299 0 0 0.00% 0
23.12.01 61,500 300 8,976 0 0 0.00% 0
23.11.30 61,000 500 5,865 0 0 0.00% 0
23.11.29 61,700 700 11,083 0 0 0.00% 0
23.11.28 61,800 100 8,685 0 0 0.00% 0
23.11.27 63,200 1,400 16,592 0 0 0.00% 0
23.11.24 63,100 100 21,196 0 0 0.00% 0
23.11.23 60,700 2,400 58,158 0 0 0.00% 0
23.11.22 58,800 1,900 26,916 0 0 0.00% 0
23.11.21 58,300 500 6,464 0 0 0.00% 0
23.11.20 58,100 200 5,100 0 0 0.00% 0
23.11.17 58,600 500 6,282 0 0 0.00% 0
23.11.16 58,400 100 5,783 0 0 0.00% 0
23.11.15 58,400 0 12,452 0 0 0.00% 0
23.11.14 57,300 1,100 11,216 0 0 0.00% 0
23.11.13 56,900 400 4,976 0 0 0.00% 0
23.11.10 57,100 200 6,865 0 0 0.00% 0
23.11.09 57,100 0 7,240 0 0 0.00% 0
23.11.08 57,400 300 13,128 0 0 0.00% 0
23.11.07 58,200 800 35,307 0 0 0.00% 0
23.11.06 58,400 200 23,610 0 0 0.00% 0
23.11.03 58,000 400 16,241 0 0 0.00% 0
23.11.02 58,700 700 14,709 0 0 0.00% 0
23.11.01 58,700 0 6,625 0 0 0.00% 0
23.10.31 60,200 1,500 14,115 0 0 0.00% 0
23.10.30 59,400 800 17,551 0 0 0.00% 0
23.10.27 58,100 1,300 14,194 0 0 0.00% 0
23.10.26 59,300 1,200 25,070 0 0 0.00% 0
23.10.25 58,500 800 10,241 0 0 0.00% 0
23.10.24 59,100 600 30,161 0 0 0.00% 0
23.10.23 61,800 2,700 31,638 0 0 0.00% 0
23.10.20 61,500 300 26,882 0 0 0.00% 0
23.10.19 62,500 1,000 18,698 0 0 0.00% 0
23.10.18 61,300 1,200 22,732 0 0 0.00% 0
23.10.17 61,000 300 18,425 0 0 0.00% 0
23.10.16 59,500 1,500 44,076 0 0 0.00% 0
23.10.13 59,700 200 10,663 0 0 0.00% 0
23.10.12 58,700 1,000 12,528 0 0 0.00% 0
23.10.11 57,100 1,600 13,794 0 0 0.00% 0
23.10.10 57,300 200 29,589 0 0 0.00% 0
23.10.06 57,500 200 24,927 0 0 0.00% 0
23.10.05 58,300 800 14,854 0 0 0.00% 0
23.10.04 60,500 2,200 20,466 0 0 0.00% 0
23.09.27 59,700 800 7,731 0 0 0.00% 0
23.09.26 60,900 1,200 14,627 0 0 0.00% 0
23.09.25 61,700 800 12,975 0 0 0.00% 0
23.09.22 61,700 0 17,117 0 0 0.00% 0
23.09.21 62,000 300 26,332 0 0 0.00% 0
23.09.20 62,900 900 16,422 0 0 0.00% 0
23.09.19 61,200 1,700 58,963 0 0 0.00% 0
23.09.18 60,600 600 14,418 0 0 0.00% 0
23.09.15 60,900 300 10,218 0 0 0.00% 0
23.09.14 60,500 400 21,234 0 0 0.00% 0
23.09.13 58,400 2,100 42,669 0 0 0.00% 0
23.09.12 59,600 1,200 15,788 0 0 0.00% 0
23.09.11 60,000 400 17,825 0 0 0.00% 0
23.09.08 57,500 2,500 45,076 0 0 0.00% 0
23.09.07 57,300 200 14,060 0 0 0.00% 0
23.09.06 56,400 900 20,828 0 0 0.00% 0
23.09.05 56,600 200 19,358 0 0 0.00% 0
23.09.04 56,300 300 9,974 0 0 0.00% 0
23.09.01 57,400 1,100 12,978 0 0 0.00% 0
23.08.31 57,900 500 12,958 0 0 0.00% 0
23.08.30 57,500 400 13,786 0 0 0.00% 0
23.08.29 58,000 500 8,305 0 0 0.00% 0
23.08.28 58,000 0 8,504 0 0 0.00% 0
23.08.25 58,800 800 13,889 0 0 0.00% 0
23.08.24 57,000 1,800 26,963 0 0 0.00% 0
23.08.23 57,600 600 10,438 0 0 0.00% 0
23.08.22 56,300 1,300 25,952 0 0 0.00% 0
23.08.21 57,500 1,200 19,293 0 0 0.00% 0
23.08.18 57,600 100 19,678 0 0 0.00% 0
23.08.17 56,500 1,100 33,633 0 0 0.00% 0
23.08.16 60,000 3,500 55,738 0 0 0.00% 0
23.08.14 59,600 400 53,560 0 0 0.00% 0
23.08.11 57,800 1,800 46,776 0 0 0.00% 0
23.08.10 57,200 600 39,102 0 0 0.00% 0
23.08.09 56,000 1,200 29,607 0 0 0.00% 0
23.08.08 56,400 400 19,888 0 0 0.00% 0
23.08.07 55,500 900 23,751 0 0 0.00% 0
23.08.04 55,100 400 20,298 0 0 0.00% 0
23.08.03 55,700 600 24,288 0 0 0.00% 0
23.08.02 54,500 1,200 74,078 0 0 0.00% 0
23.08.01 55,000 500 28,481 0 0 0.00% 0
23.07.31 53,800 1,200 45,792 0 0 0.00% 0
23.07.28 53,000 800 20,345 0 0 0.00% 0
23.07.27 51,900 1,100 19,820 0 0 0.00% 0
23.07.26 52,600 600 39,126 0 0 0.00% 0
23.07.25 50,800 1,800 54,099 0 0 0.00% 0
23.07.24 50,200 600 11,375 0 0 0.00% 0
23.07.21 50,800 600 6,415 0 0 0.00% 0
23.07.20 51,400 600 5,369 0 0 0.00% 0
23.07.19 50,900 500 8,175 0 0 0.00% 0
23.07.18 50,900 0 5,577 0 0 0.00% 0
23.07.17 51,500 600 11,954 0 0 0.00% 0
23.07.14 50,200 1,300 12,689 0 0 0.00% 0
23.07.13 50,000 200 4,931 0 0 0.00% 0
23.07.12 49,900 100 3,944 0 0 0.00% 0
23.07.11 49,900 0 6,195 0 0 0.00% 0
23.07.10 49,250 650 4,909 0 0 0.00% 0
23.07.07 50,300 1,050 9,627 0 0 0.00% 0
23.07.06 50,100 200 12,877 0 0 0.00% 0
23.07.05 49,950 150 10,871 0 0 0.00% 0
23.07.04 50,500 550 15,751 0 0 0.00% 0
23.07.03 51,200 700 7,731 0 0 0.00% 0
23.06.30 51,100 100 3,760 0 0 0.00% 0
23.06.29 51,800 700 7,459 0 0 0.00% 0
23.06.28 51,900 100 7,240 0 0 0.00% 0
23.06.27 51,100 800 9,159 0 0 0.00% 0
23.06.26 51,000 100 6,099 0 0 0.00% 0
23.06.23 51,600 600 7,162 0 0 0.00% 0
23.06.22 51,600 0 3,723 0 0 0.00% 0
23.06.21 51,600 0 9,833 0 0 0.00% 0
23.06.20 51,600 0 5,535 0 0 0.00% 0
23.06.19 51,600 0 6,792 0 0 0.00% 0
23.06.16 51,400 200 9,083 0 0 0.00% 0
23.06.15 52,800 1,400 15,654 0 0 0.00% 0
23.06.14 52,700 100 16,868 0 0 0.00% 0
23.06.13 51,600 1,100 16,942 0 0 0.00% 0
23.06.12 54,700 3,100 41,456 0 0 0.00% 0
23.06.09 51,700 3,000 62,954 0 0 0.00% 0
23.06.08 52,100 400 7,215 0 0 0.00% 0
23.06.07 51,400 700 11,829 0 0 0.00% 0
23.06.05 50,800 600 5,191 0 0 0.00% 0
23.06.02 50,500 300 7,571 0 0 0.00% 0
23.06.01 50,600 100 8,815 0 0 0.00% 0
23.05.31 50,700 100 10,238 0 0 0.00% 0
23.05.30 51,200 500 13,258 0 0 0.00% 0
23.05.26 52,500 1,300 11,079 0 0 0.00% 0
23.05.25 52,600 100 7,567 0 0 0.00% 0
23.05.24 52,800 200 11,402 0 0 0.00% 0
23.05.23 52,300 500 16,582 0 0 0.00% 0
23.05.22 52,300 0 22,426 0 0 0.00% 0
23.05.19 50,800 1,500 36,957 0 0 0.00% 0
23.05.18 49,900 900 29,441 0 0 0.00% 0
23.05.17 50,100 200 5,250 0 0 0.00% 0
23.05.16 50,500 400 16,813 0 0 0.00% 0
23.05.15 49,900 600 11,355 0 0 0.00% 0
23.05.12 50,000 100 11,533 0 0 0.00% 0
23.05.11 49,500 500 12,493 0 0 0.00% 0
23.05.10 49,600 100 10,699 0 0 0.00% 0
23.05.09 48,800 800 15,048 0 0 0.00% 0
23.05.08 48,800 0 7,052 0 0 0.00% 0
23.05.04 48,400 400 6,736 0 0 0.00% 0
23.05.03 48,050 350 7,632 0 0 0.00% 0
23.05.02 47,600 450 4,129 0 0 0.00% 0
23.04.28 47,650 50 2,985 0 0 0.00% 0
23.04.27 47,750 100 4,853 0 0 0.00% 0
23.04.26 47,700 50 5,725 0 0 0.00% 0
23.04.25 48,450 750 10,903 0 0 0.00% 0
23.04.24 48,700 250 12,439 0 0 0.00% 0
23.04.21 49,000 300 10,933 0 0 0.00% 0
23.04.20 49,200 400 9,806 0 0 0.00% 0
23.04.19 48,150 1,050 16,600 0 0 0.00% 0
23.04.18 48,350 200 15,946 0 0 0.00% 0
23.04.17 47,850 500 9,683 0 0 0.00% 0
23.04.14 48,400 700 22,201 0 0 0.00% 0
23.04.13 48,400 0 13,068 0 0 0.00% 0
23.04.12 47,700 700 13,411 0 0 0.00% 0
23.04.11 47,750 50 6,989 0 0 0.00% 0
23.04.10 47,600 150 10,428 0 0 0.00% 0
23.04.07 47,300 300 7,602 0 0 0.00% 0
23.04.06 47,750 450 7,235 0 0 0.00% 0
23.04.05 48,250 500 10,168 0 0 0.00% 0
23.04.04 48,750 500 11,715 0 0 0.00% 0
23.04.03 48,350 400 20,258 0 0 0.00% 0
23.03.31 47,700 650 14,348 0 0 0.00% 0
23.03.30 46,250 1,450 15,719 0 0 0.00% 0
23.03.29 46,100 150 8,846 0 0 0.00% 0
23.03.28 45,500 600 10,893 0 0 0.00% 0
23.03.27 45,100 400 11,024 0 0 0.00% 0
23.03.24 44,950 150 5,832 0 0 0.00% 0
23.03.23 45,400 450 14,371 0 0 0.00% 0
23.03.22 45,250 150 17,371 0 0 0.00% 0
23.03.21 44,900 350 8,695 0 0 0.00% 0
23.03.20 44,950 50 9,459 0 0 0.00% 0
23.03.17 46,450 1,500 23,506 0 0 0.00% 0
23.03.16 47,150 700 17,111 0 0 0.00% 0
23.03.15 46,300 850 13,189 0 0 0.00% 0
23.03.14 48,000 1,700 15,089 0 0 0.00% 0
23.03.13 48,450 450 23,700 0 0 0.00% 0
23.03.10 49,000 550 11,103 0 0 0.00% 0
23.03.09 48,700 300 15,853 0 0 0.00% 0
23.03.08 48,750 50 12,680 0 0 0.00% 0
23.03.07 48,950 200 7,551 0 0 0.00% 0
23.03.06 49,000 50 7,690 0 0 0.00% 0
23.03.03 49,050 50 10,450 0 0 0.00% 0
23.03.02 48,800 250 11,387 0 0 0.00% 0
23.02.28 48,850 50 6,542 0 0 0.00% 0
23.02.27 49,200 350 5,779 0 0 0.00% 0
23.02.24 49,550 350 9,478 0 0 0.00% 0
23.02.23 49,050 500 9,045 0 0 0.00% 0
23.02.22 49,350 300 9,036 0 0 0.00% 0
23.02.21 49,350 0 9,723 0 0 0.00% 0
23.02.20 49,500 150 11,049 0 0 0.00% 0
23.02.17 49,650 150 11,402 0 0 0.00% 0
23.02.16 49,950 300 13,480 0 0 0.00% 0
23.02.15 50,400 450 33,602 0 0 0.00% 0
23.02.14 50,400 0 7,384 0 0 0.00% 0
23.02.13 49,550 850 43,096 0 0 0.00% 0
23.02.10 48,200 1,350 32,520 0 0 0.00% 0
23.02.09 48,300 100 4,186 0 0 0.00% 0
23.02.08 47,700 600 12,934 0 0 0.00% 0
23.02.06 48,050 150 4,601 0 0 0.00% 0
23.02.03 48,000 50 6,707 0 0 0.00% 0
23.02.02 47,350 650 14,583 0 0 0.00% 0
23.02.01 47,300 50 3,433 0 0 0.00% 0
23.01.31 47,000 300 6,734 0 0 0.00% 0
23.01.30 47,800 800 9,871 0 0 0.00% 0
23.01.27 46,850 900 9,454 0 0 0.00% 0
23.01.25 45,350 200 4,620 0 0 0.00% 0
23.01.20 45,350 500 2,818 0 0 0.00% 0
23.01.19 44,850 200 4,348 0 0 0.00% 0
23.01.18 44,650 250 3,211 0 0 0.00% 0
23.01.17 44,900 200 2,682 0 0 0.00% 0
23.01.16 44,700 550 8,443 0 0 0.00% 0
23.01.13 45,250 50 5,173 0 0 0.00% 0
23.01.12 45,300 50 6,361 0 0 0.00% 0
23.01.11 45,250 100 2,593 0 0 0.00% 0
23.01.10 45,150 300 5,884 0 0 0.00% 0
23.01.09 44,850 450 8,622 0 0 0.00% 0
23.01.06 44,400 100 4,347 0 0 0.00% 0
23.01.05 44,500 0 4,890 0 0 0.00% 0
23.01.04 44,500 300 5,464 0 0 0.00% 0
23.01.03 44,200 150 6,830 0 0 0.00% 0
23.01.02 44,350 1,100 15,563 0 0 0.00% 0
22.12.29 45,450 350 7,683 0 0 0.00% 0
22.12.28 45,800 1,400 8,890 0 0 0.00% 0
22.12.27 47,200 0 24,963 0 0 0.00% 0
22.12.26 47,200 400 14,809 0 0 0.00% 0
22.12.23 47,600 550 13,863 0 0 0.00% 0
22.12.22 48,150 150 7,721 0 0 0.00% 0
22.12.21 48,000 200 5,439 0 0 0.00% 0
22.12.20 47,800 900 12,085 0 0 0.00% 0
22.12.19 48,700 250 9,240 0 0 0.00% 0
22.12.16 48,450 650 16,047 0 0 0.00% 0
22.12.15 47,800 100 5,701 0 0 0.00% 0
22.12.14 47,700 550 7,424 0 0 0.00% 0
22.12.13 47,150 300 14,070 0 0 0.00% 0
22.12.12 47,450 150 2,717 0 0 0.00% 0
22.12.09 47,300 650 23,393 0 0 0.00% 0
22.12.08 47,950 550 9,839 0 0 0.00% 0
22.12.07 48,500 0 9,627 0 0 0.00% 0
22.12.06 48,500 700 14,331 0 0 0.00% 0
22.12.05 49,200 550 7,277 0 0 0.00% 0
22.12.02 48,650 700 16,232 0 0 0.00% 0
22.12.01 49,350 0 17,011 0 0 0.00% 0
22.11.30 49,350 600 27,850 0 0 0.00% 0
22.11.29 49,950 1,550 22,936 0 0 0.00% 0
22.11.28 48,400 500 24,250 0 0 0.00% 0
22.11.25 48,900 1,950 27,483 0 0 0.00% 0
22.11.24 46,950 700 11,144 0 0 0.00% 0
22.11.23 46,250 1,150 10,944 0 0 0.00% 0
22.11.22 45,100 0 7,050 0 0 0.00% 0
22.11.21 45,100 150 4,721 0 0 0.00% 0
22.11.18 44,950 150 3,576 0 0 0.00% 0
22.11.17 44,800 400 8,351 0 0 0.00% 0
22.11.16 45,200 1,150 11,123 0 0 0.00% 0
22.11.15 44,050 250 10,398 0 0 0.00% 0
22.11.14 43,800 50 4,720 0 0 0.00% 0
22.11.11 43,850 100 12,970 0 0 0.00% 0
22.11.10 43,950 450 3,794 0 0 0.00% 0
22.11.09 43,500 400 7,707 0 0 0.00% 0
22.11.08 43,100 50 13,299 0 0 0.00% 0
22.11.07 43,050 100 6,618 0 0 0.00% 0
22.11.04 42,950 50 8,295 0 0 0.00% 0
22.11.03 43,000 200 8,423 0 0 0.00% 0
22.11.02 42,800 100 7,604 0 0 0.00% 0
22.11.01 42,700 0 4,557 0 0 0.00% 0
22.10.31 42,700 300 17,609 0 0 0.00% 0
22.10.28 43,000 250 10,607 0 0 0.00% 0
22.10.27 43,250 450 6,927 0 0 0.00% 0
22.10.26 42,800 50 8,594 0 0 0.00% 0
22.10.25 42,850 550 3,749 0 0 0.00% 0
22.10.24 43,400 50 7,904 0 0 0.00% 0
22.10.21 43,450 50 3,826 0 0 0.00% 0
22.10.20 43,400 50 8,765 0 0 0.00% 0
22.10.19 43,350 600 7,257 0 0 0.00% 0
22.10.18 42,750 400 4,737 0 0 0.00% 0
22.10.17 42,350 0 4,452 0 0 0.00% 0
22.10.14 42,350 200 8,655 0 0 0.00% 0
22.10.13 42,150 650 5,938 0 0 0.00% 0
22.10.12 42,800 200 6,493 0 0 0.00% 0
22.10.11 42,600 1,200 8,415 0 0 0.00% 0
22.10.07 43,800 50 7,902 0 0 0.00% 0
22.10.06 43,850 450 5,412 0 0 0.00% 0
22.10.05 44,300 200 9,792 0 0 0.00% 0
22.10.04 44,100 1,750 13,787 0 0 0.00% 0
22.09.30 42,350 850 7,527 0 0 0.00% 0
22.09.29 43,200 200 6,388 0 0 0.00% 0
22.09.28 43,400 550 11,206 0 0 0.00% 0
22.09.27 43,950 150 12,236 0 0 0.00% 0
22.09.26 44,100 2,250 16,936 0 0 0.00% 0
22.09.23 46,350 400 4,199 0 0 0.00% 0
22.09.22 46,750 1,150 14,223 0 0 0.00% 0
22.09.21 45,600 400 3,602 0 0 0.00% 0
22.09.20 46,000 0 3,526 0 0 0.00% 0
22.09.19 46,000 400 4,368 0 0 0.00% 0
22.09.16 46,400 350 9,450 0 0 0.00% 0
22.09.15 46,050 50 4,056 0 0 0.00% 0
22.09.14 46,100 450 3,560 0 0 0.00% 0
22.09.13 46,550 350 3,863 0 0 0.00% 0
22.09.08 46,200 0 3,474 0 0 0.00% 0
22.09.07 46,200 0 6,460 0 0 0.00% 0
22.09.06 46,200 100 4,750 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 16:01 더보기 >