제일기획

(030000)    I    코스피 서비스업 다이아몬드클럽 09.20 15:33
17,800 전일 18,360 고가 18,460 상한가 23,850 거래량
(주) 		822,543
560 -3.05% 시가 18,400 저가 17,750 하한가 12,860 거래대금
(백만) 		14,747
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 18,360 560 822,543 -62,406 26,478,289 23.02% 88,562,936
24.09.19 18,580 220 251,733 1,286 26,540,695 23.07% 88,500,530
24.09.13 18,510 70 91,745 60,693 26,539,409 23.07% 88,501,816
24.09.12 18,220 290 262,597 -17,500 26,478,716 23.02% 88,562,509
24.09.11 18,330 110 148,846 6,968 26,496,216 23.03% 88,545,009
24.09.10 18,560 230 211,380 -55,256 26,489,248 23.03% 88,551,977
24.09.09 18,570 10 172,117 -107,653 26,544,504 23.07% 88,496,721
24.09.06 18,710 140 249,941 -112,322 26,652,157 23.17% 88,389,068
24.09.05 18,500 210 411,804 26,764,479 26,764,479 23.27% 88,276,746
24.09.04 18,650 150 504,183 0 0 0.00% 0
24.09.03 18,360 290 557,848 0 0 0.00% 0
24.09.02 18,160 200 245,282 0 0 0.00% 0
24.08.30 18,360 200 249,981 0 0 0.00% 0
24.08.29 18,120 240 431,038 0 0 0.00% 0
24.08.28 18,170 50 171,186 0 0 0.00% 0
24.08.27 17,980 190 204,932 0 0 0.00% 0
24.08.26 18,010 30 143,170 0 0 0.00% 0
24.08.23 17,890 120 206,090 0 0 0.00% 0
24.08.22 17,870 20 137,649 0 0 0.00% 0
24.08.21 17,610 260 237,460 0 0 0.00% 0
24.08.20 17,330 280 234,869 0 0 0.00% 0
24.08.19 17,160 170 171,110 0 0 0.00% 0
24.08.16 17,280 120 344,057 0 0 0.00% 0
24.08.14 17,250 30 162,029 0 0 0.00% 0
24.08.13 17,390 140 133,429 0 0 0.00% 0
24.08.12 17,090 300 174,603 0 0 0.00% 0
24.08.09 17,340 250 260,778 0 0 0.00% 0
24.08.08 17,010 330 296,841 0 0 0.00% 0
24.08.07 16,950 60 252,769 0 0 0.00% 0
24.08.06 16,600 350 476,716 0 0 0.00% 0
24.08.05 17,660 1,060 700,281 0 0 0.00% 0
24.08.02 17,800 140 255,980 0 0 0.00% 0
24.08.01 17,750 50 198,545 0 0 0.00% 0
24.07.31 17,740 10 229,509 0 0 0.00% 0
24.07.30 17,600 140 247,289 0 0 0.00% 0
24.07.29 17,710 110 205,042 0 0 0.00% 0
24.07.26 17,520 190 315,683 0 0 0.00% 0
24.07.25 17,590 70 236,486 0 0 0.00% 0
24.07.24 17,700 110 392,121 0 0 0.00% 0
24.07.23 17,810 110 343,334 0 0 0.00% 0
24.07.22 17,990 180 266,305 0 0 0.00% 0
24.07.19 17,960 30 288,218 0 0 0.00% 0
24.07.18 17,920 40 478,438 0 0 0.00% 0
24.07.17 18,070 150 394,183 0 0 0.00% 0
24.07.16 18,010 60 187,659 0 0 0.00% 0
24.07.15 18,080 70 163,390 0 0 0.00% 0
24.07.12 17,940 140 280,083 0 0 0.00% 0
24.07.11 18,170 230 576,268 0 0 0.00% 0
24.07.10 18,270 100 169,366 0 0 0.00% 0
24.07.09 18,350 80 170,728 0 0 0.00% 0
24.07.08 18,500 150 124,517 0 0 0.00% 0
24.07.05 18,560 60 160,966 0 0 0.00% 0
24.07.04 18,540 20 222,880 0 0 0.00% 0
24.07.03 18,460 80 130,199 0 0 0.00% 0
24.07.02 18,520 60 165,697 0 0 0.00% 0
24.07.01 18,400 120 107,488 0 0 0.00% 0
24.06.28 18,280 120 182,033 0 0 0.00% 0
24.06.27 18,410 130 203,181 0 0 0.00% 0
24.06.26 18,490 80 167,617 0 0 0.00% 0
24.06.25 18,470 20 205,887 0 0 0.00% 0
24.06.24 18,430 40 184,047 0 0 0.00% 0
24.06.21 18,190 240 279,226 0 0 0.00% 0
24.06.20 18,150 40 245,335 0 0 0.00% 0
24.06.19 18,300 150 249,778 0 0 0.00% 0
24.06.18 18,240 60 354,780 0 0 0.00% 0
24.06.17 18,270 30 266,812 0 0 0.00% 0
24.06.14 18,210 60 272,717 0 0 0.00% 0
24.06.13 18,350 140 394,292 0 0 0.00% 0
24.06.12 18,420 70 205,811 0 0 0.00% 0
24.06.11 18,430 10 117,328 0 0 0.00% 0
24.06.10 18,850 420 235,532 0 0 0.00% 0
24.06.07 18,710 140 189,093 0 0 0.00% 0
24.06.05 18,760 50 138,031 0 0 0.00% 0
24.06.04 18,800 40 193,113 0 0 0.00% 0
24.06.03 18,690 110 141,008 0 0 0.00% 0
24.05.31 18,610 80 329,161 0 0 0.00% 0
24.05.30 18,610 0 200,487 0 0 0.00% 0
24.05.29 18,630 20 177,874 0 0 0.00% 0
24.05.28 18,840 210 228,466 0 0 0.00% 0
24.05.27 18,930 90 117,607 0 0 0.00% 0
24.05.24 19,300 370 218,728 0 0 0.00% 0
24.05.23 19,160 140 245,230 0 0 0.00% 0
24.05.22 18,820 340 268,632 0 0 0.00% 0
24.05.21 18,950 130 233,114 0 0 0.00% 0
24.05.20 19,130 180 135,442 0 0 0.00% 0
24.05.17 19,300 170 187,491 0 0 0.00% 0
24.05.16 19,110 190 181,746 0 0 0.00% 0
24.05.14 19,210 100 129,317 0 0 0.00% 0
24.05.13 19,290 80 95,413 0 0 0.00% 0
24.05.10 19,470 180 166,591 0 0 0.00% 0
24.05.09 19,400 70 238,056 0 0 0.00% 0
24.05.08 19,260 140 193,791 0 0 0.00% 0
24.05.07 19,300 40 254,091 0 0 0.00% 0
24.05.03 18,970 330 298,384 0 0 0.00% 0
24.05.02 18,920 50 157,990 0 0 0.00% 0
24.04.30 19,050 130 199,450 0 0 0.00% 0
24.04.29 18,750 300 250,286 0 0 0.00% 0
24.04.26 18,720 30 98,500 0 0 0.00% 0
24.04.25 18,670 50 129,124 0 0 0.00% 0
24.04.24 18,750 80 94,564 0 0 0.00% 0
24.04.23 18,780 30 102,523 0 0 0.00% 0
24.04.22 18,600 180 109,001 0 0 0.00% 0
24.04.19 18,990 390 192,334 0 0 0.00% 0
24.04.18 18,870 120 148,269 0 0 0.00% 0
24.04.17 18,590 280 139,902 0 0 0.00% 0
24.04.16 18,780 190 176,128 0 0 0.00% 0
24.04.15 18,580 200 137,450 0 0 0.00% 0
24.04.12 18,970 390 198,649 0 0 0.00% 0
24.04.11 19,000 30 356,500 0 0 0.00% 0
24.04.09 18,900 100 139,683 0 0 0.00% 0
24.04.08 19,180 280 152,321 0 0 0.00% 0
24.04.05 19,150 30 144,068 0 0 0.00% 0
24.04.04 19,190 40 139,435 0 0 0.00% 0
24.04.03 19,170 20 358,869 0 0 0.00% 0
24.04.02 19,280 110 213,130 0 0 0.00% 0
24.04.01 18,780 500 397,663 0 0 0.00% 0
24.03.29 18,670 110 216,246 0 0 0.00% 0
24.03.28 18,670 0 250,388 0 0 0.00% 0
24.03.27 18,450 220 237,024 0 0 0.00% 0
24.03.26 18,430 20 179,089 0 0 0.00% 0
24.03.25 18,410 20 189,962 0 0 0.00% 0
24.03.22 18,490 80 231,797 0 0 0.00% 0
24.03.21 18,210 280 230,914 0 0 0.00% 0
24.03.20 18,170 40 212,169 0 0 0.00% 0
24.03.19 18,270 100 316,916 0 0 0.00% 0
24.03.18 18,200 70 168,272 0 0 0.00% 0
24.03.15 18,060 140 381,999 0 0 0.00% 0
24.03.14 18,170 110 317,152 0 0 0.00% 0
24.03.13 18,040 130 169,884 0 0 0.00% 0
24.03.12 17,960 80 149,872 0 0 0.00% 0
24.03.11 18,000 40 166,030 0 0 0.00% 0
24.03.08 18,050 50 319,894 0 0 0.00% 0
24.03.07 18,090 40 292,648 0 0 0.00% 0
24.03.06 18,090 0 260,500 0 0 0.00% 0
24.03.05 18,280 190 363,363 0 0 0.00% 0
24.03.04 18,500 220 316,990 0 0 0.00% 0
24.02.29 18,610 110 330,106 0 0 0.00% 0
24.02.28 18,470 140 132,472 0 0 0.00% 0
24.02.27 18,560 90 132,785 0 0 0.00% 0
24.02.26 18,650 90 185,284 0 0 0.00% 0
24.02.23 18,810 160 177,019 0 0 0.00% 0
24.02.22 18,750 60 224,274 0 0 0.00% 0
24.02.21 18,580 170 205,775 0 0 0.00% 0
24.02.20 18,620 40 190,834 0 0 0.00% 0
24.02.19 18,370 250 250,164 0 0 0.00% 0
24.02.16 18,450 80 256,179 0 0 0.00% 0
24.02.15 18,620 170 210,959 0 0 0.00% 0
24.02.14 18,660 40 188,720 0 0 0.00% 0
24.02.13 18,490 170 202,820 0 0 0.00% 0
24.02.08 18,700 210 274,867 0 0 0.00% 0
24.02.07 18,550 150 211,412 0 0 0.00% 0
24.02.06 18,620 70 161,380 0 0 0.00% 0
24.02.05 18,850 230 347,625 0 0 0.00% 0
24.02.02 18,420 430 357,958 0 0 0.00% 0
24.02.01 18,370 50 309,956 0 0 0.00% 0
24.01.31 18,500 130 330,211 0 0 0.00% 0
24.01.30 18,710 210 168,664 0 0 0.00% 0
24.01.29 18,760 50 131,165 0 0 0.00% 0
24.01.26 18,830 70 126,353 0 0 0.00% 0
24.01.25 18,460 370 258,000 0 0 0.00% 0
24.01.24 18,410 50 190,915 0 0 0.00% 0
24.01.23 18,360 50 192,906 0 0 0.00% 0
24.01.22 17,930 430 196,830 0 0 0.00% 0
24.01.19 18,030 100 210,112 0 0 0.00% 0
24.01.18 18,090 60 204,493 0 0 0.00% 0
24.01.17 18,330 240 236,588 0 0 0.00% 0
24.01.16 18,410 80 165,853 0 0 0.00% 0
24.01.15 18,280 130 161,308 0 0 0.00% 0
24.01.12 18,530 250 264,515 0 0 0.00% 0
24.01.11 18,630 100 151,223 0 0 0.00% 0
24.01.10 18,800 170 186,614 0 0 0.00% 0
24.01.09 18,790 10 182,820 0 0 0.00% 0
24.01.08 18,900 110 131,169 0 0 0.00% 0
24.01.05 18,690 210 192,663 0 0 0.00% 0
24.01.04 19,010 320 267,516 0 0 0.00% 0
24.01.03 19,000 10 340,110 0 0 0.00% 0
24.01.02 19,030 30 280,815 0 0 0.00% 0
23.12.28 19,000 30 410,117 0 0 0.00% 0
23.12.27 20,350 1,350 1,363,160 0 0 0.00% 0
23.12.26 20,150 200 910,750 0 0 0.00% 0
23.12.22 20,050 100 326,167 0 0 0.00% 0
23.12.21 20,000 50 327,460 0 0 0.00% 0
23.12.20 19,870 130 329,935 0 0 0.00% 0
23.12.19 20,050 180 317,764 0 0 0.00% 0
23.12.18 20,050 0 194,036 0 0 0.00% 0
23.12.15 20,050 0 314,882 0 0 0.00% 0
23.12.14 20,250 200 343,467 0 0 0.00% 0
23.12.13 20,150 100 173,038 0 0 0.00% 0
23.12.12 20,050 100 223,894 0 0 0.00% 0
23.12.11 20,200 150 158,056 0 0 0.00% 0
23.12.08 19,970 230 154,398 0 0 0.00% 0
23.12.07 20,150 180 153,052 0 0 0.00% 0
23.12.06 20,050 100 106,330 0 0 0.00% 0
23.12.05 20,250 200 100,625 0 0 0.00% 0
23.12.04 19,700 550 268,808 0 0 0.00% 0
23.12.01 19,570 130 147,256 0 0 0.00% 0
23.11.30 19,820 250 440,742 0 0 0.00% 0
23.11.29 20,300 480 379,733 0 0 0.00% 0
23.11.28 20,350 50 197,371 0 0 0.00% 0
23.11.27 20,050 300 231,504 0 0 0.00% 0
23.11.24 20,150 100 163,390 0 0 0.00% 0
23.11.23 20,300 150 302,392 0 0 0.00% 0
23.11.22 20,300 0 178,041 0 0 0.00% 0
23.11.21 20,350 50 277,672 0 0 0.00% 0
23.11.20 20,450 100 177,574 0 0 0.00% 0
23.11.17 20,450 0 205,355 0 0 0.00% 0
23.11.16 20,700 150 206,043 0 0 0.00% 0
23.11.15 20,200 500 278,286 0 0 0.00% 0
23.11.14 20,350 150 185,500 0 0 0.00% 0
23.11.13 20,250 100 130,548 0 0 0.00% 0
23.11.10 20,250 0 96,325 0 0 0.00% 0
23.11.09 20,400 150 189,083 0 0 0.00% 0
23.11.08 20,250 150 142,318 0 0 0.00% 0
23.11.07 20,200 50 235,894 0 0 0.00% 0
23.11.06 20,200 0 382,748 0 0 0.00% 0
23.11.03 20,100 100 148,536 0 0 0.00% 0
23.11.02 20,100 0 227,441 0 0 0.00% 0
23.11.01 19,860 240 153,343 0 0 0.00% 0
23.10.31 20,050 190 262,397 0 0 0.00% 0
23.10.30 19,850 200 248,921 0 0 0.00% 0
23.10.27 19,990 140 309,582 0 0 0.00% 0
23.10.26 20,200 210 320,335 0 0 0.00% 0
23.10.25 19,880 320 153,293 0 0 0.00% 0
23.10.24 19,800 80 194,755 0 0 0.00% 0
23.10.23 20,050 250 236,677 0 0 0.00% 0
23.10.20 20,250 200 233,020 0 0 0.00% 0
23.10.19 20,600 350 382,650 0 0 0.00% 0
23.10.18 20,600 0 749,870 0 0 0.00% 0
23.10.17 20,500 100 247,018 0 0 0.00% 0
23.10.16 20,600 100 217,007 0 0 0.00% 0
23.10.13 20,650 50 202,780 0 0 0.00% 0
23.10.12 20,600 50 394,231 0 0 0.00% 0
23.10.11 20,800 200 344,129 0 0 0.00% 0
23.10.10 20,350 450 525,149 0 0 0.00% 0
23.10.06 20,400 50 291,196 0 0 0.00% 0
23.10.05 20,000 400 430,688 0 0 0.00% 0
23.10.04 20,050 50 429,904 0 0 0.00% 0
23.09.27 20,200 150 264,017 0 0 0.00% 0
23.09.26 20,500 300 366,337 0 0 0.00% 0
23.09.25 20,100 400 734,268 0 0 0.00% 0
23.09.22 19,990 110 369,580 0 0 0.00% 0
23.09.21 19,760 230 574,740 0 0 0.00% 0
23.09.20 19,950 190 208,346 0 0 0.00% 0
23.09.19 20,050 100 364,246 0 0 0.00% 0
23.09.18 19,970 80 383,655 0 0 0.00% 0
23.09.15 19,750 220 659,221 0 0 0.00% 0
23.09.14 19,200 550 668,747 0 0 0.00% 0
23.09.13 19,000 200 335,599 0 0 0.00% 0
23.09.12 19,140 140 159,269 0 0 0.00% 0
23.09.11 19,170 30 200,466 0 0 0.00% 0
23.09.08 18,800 370 467,866 0 0 0.00% 0
23.09.07 18,660 140 288,623 0 0 0.00% 0
23.09.06 18,680 20 281,993 0 0 0.00% 0
23.09.05 18,770 90 260,694 0 0 0.00% 0
23.09.04 18,870 100 187,383 0 0 0.00% 0
23.09.01 18,850 20 192,647 0 0 0.00% 0
23.08.31 19,030 180 280,123 0 0 0.00% 0
23.08.30 19,250 220 233,746 0 0 0.00% 0
23.08.29 19,270 20 169,072 0 0 0.00% 0
23.08.28 18,980 290 245,401 0 0 0.00% 0
23.08.25 19,000 20 116,463 0 0 0.00% 0
23.08.24 18,910 90 188,593 0 0 0.00% 0
23.08.23 19,030 120 276,586 0 0 0.00% 0
23.08.22 18,910 120 285,229 0 0 0.00% 0
23.08.21 19,060 150 252,756 0 0 0.00% 0
23.08.18 19,280 220 301,158 0 0 0.00% 0
23.08.17 19,180 100 447,963 0 0 0.00% 0
23.08.16 19,030 150 515,478 0 0 0.00% 0
23.08.14 19,190 160 213,836 0 0 0.00% 0
23.08.11 19,210 20 300,812 0 0 0.00% 0
23.08.10 19,150 60 447,463 0 0 0.00% 0
23.08.09 19,300 150 367,172 0 0 0.00% 0
23.08.08 19,230 70 448,484 0 0 0.00% 0
23.08.07 19,330 100 384,353 0 0 0.00% 0
23.08.04 18,700 630 708,999 0 0 0.00% 0
23.08.03 18,830 130 375,614 0 0 0.00% 0
23.08.02 18,920 90 400,387 0 0 0.00% 0
23.08.01 18,150 770 622,983 0 0 0.00% 0
23.07.31 18,250 100 416,042 0 0 0.00% 0
23.07.28 17,810 440 673,383 0 0 0.00% 0
23.07.27 16,780 1,030 777,474 0 0 0.00% 0
23.07.26 16,990 410 406,461 0 0 0.00% 0
23.07.25 17,700 710 766,692 0 0 0.00% 0
23.07.24 18,080 380 598,406 0 0 0.00% 0
23.07.21 18,340 260 222,849 0 0 0.00% 0
23.07.20 18,330 10 312,496 0 0 0.00% 0
23.07.19 18,340 10 305,486 0 0 0.00% 0
23.07.18 18,640 300 320,125 0 0 0.00% 0
23.07.17 18,650 10 312,088 0 0 0.00% 0
23.07.14 18,360 290 364,816 0 0 0.00% 0
23.07.13 18,430 70 484,675 0 0 0.00% 0
23.07.12 18,230 200 350,579 0 0 0.00% 0
23.07.11 18,030 200 230,133 0 0 0.00% 0
23.07.10 17,940 90 158,519 0 0 0.00% 0
23.07.07 18,110 170 328,624 0 0 0.00% 0
23.07.06 18,250 140 474,533 0 0 0.00% 0
23.07.05 18,310 60 239,899 0 0 0.00% 0
23.07.04 18,480 170 218,764 0 0 0.00% 0
23.07.03 18,130 350 388,061 0 0 0.00% 0
23.06.30 18,080 50 421,210 0 0 0.00% 0
23.06.29 18,180 100 327,843 0 0 0.00% 0
23.06.28 18,280 100 182,787 0 0 0.00% 0
23.06.27 18,090 190 271,857 0 0 0.00% 0
23.06.26 18,210 120 178,079 0 0 0.00% 0
23.06.23 18,240 30 307,624 0 0 0.00% 0
23.06.22 18,240 0 362,403 0 0 0.00% 0
23.06.21 18,410 170 493,353 0 0 0.00% 0
23.06.20 18,460 50 265,274 0 0 0.00% 0
23.06.19 18,780 320 354,433 0 0 0.00% 0
23.06.16 18,900 120 474,274 0 0 0.00% 0
23.06.15 18,690 210 567,794 0 0 0.00% 0
23.06.14 18,820 130 303,731 0 0 0.00% 0
23.06.13 18,680 140 551,345 0 0 0.00% 0
23.06.12 18,730 50 211,713 0 0 0.00% 0
23.06.09 18,560 170 490,915 0 0 0.00% 0
23.06.08 18,520 40 661,131 0 0 0.00% 0
23.06.07 18,560 40 574,275 0 0 0.00% 0
23.06.05 18,400 160 304,208 0 0 0.00% 0
23.06.02 18,220 180 559,250 0 0 0.00% 0
23.06.01 18,330 110 797,590 0 0 0.00% 0
23.05.31 18,020 310 8,075,358 0 0 0.00% 0
23.05.30 18,030 10 727,474 0 0 0.00% 0
23.05.26 17,930 100 428,763 0 0 0.00% 0
23.05.25 18,560 630 1,220,531 0 0 0.00% 0
23.05.24 18,500 60 214,033 0 0 0.00% 0
23.05.23 18,550 50 338,843 0 0 0.00% 0
23.05.22 18,500 50 317,103 0 0 0.00% 0
23.05.19 18,360 140 320,678 0 0 0.00% 0
23.05.18 18,210 150 373,748 0 0 0.00% 0
23.05.17 18,320 110 672,576 0 0 0.00% 0
23.05.16 18,570 250 402,441 0 0 0.00% 0
23.05.15 18,810 240 430,470 0 0 0.00% 0
23.05.12 18,960 150 451,168 0 0 0.00% 0
23.05.11 18,820 140 414,702 0 0 0.00% 0
23.05.10 19,000 180 394,524 0 0 0.00% 0
23.05.09 18,980 20 289,606 0 0 0.00% 0
23.05.08 18,980 0 278,280 0 0 0.00% 0
23.05.04 18,980 0 287,700 0 0 0.00% 0
23.05.03 18,990 10 261,772 0 0 0.00% 0
23.05.02 18,490 500 412,697 0 0 0.00% 0
23.04.28 18,540 50 362,430 0 0 0.00% 0
23.04.27 19,000 460 557,701 0 0 0.00% 0
23.04.26 18,870 130 307,913 0 0 0.00% 0
23.04.25 18,890 20 279,444 0 0 0.00% 0
23.04.24 19,150 260 442,454 0 0 0.00% 0
23.04.21 19,400 250 494,218 0 0 0.00% 0
23.04.20 19,400 60 260,758 0 0 0.00% 0
23.04.19 19,290 110 330,080 0 0 0.00% 0
23.04.18 19,410 120 411,531 0 0 0.00% 0
23.04.17 19,560 150 457,900 0 0 0.00% 0
23.04.14 19,630 0 372,766 0 0 0.00% 0
23.04.13 19,640 10 644,558 0 0 0.00% 0
23.04.12 19,010 630 903,857 0 0 0.00% 0
23.04.11 18,830 180 412,408 0 0 0.00% 0
23.04.10 18,960 130 356,862 0 0 0.00% 0
23.04.07 18,890 70 284,238 0 0 0.00% 0
23.04.06 18,900 10 418,502 0 0 0.00% 0
23.04.05 18,840 60 415,778 0 0 0.00% 0
23.04.04 18,750 90 370,244 0 0 0.00% 0
23.04.03 18,620 130 339,028 0 0 0.00% 0
23.03.31 18,730 110 612,773 0 0 0.00% 0
23.03.30 18,950 220 553,291 0 0 0.00% 0
23.03.29 18,810 140 468,979 0 0 0.00% 0
23.03.28 19,020 210 448,623 0 0 0.00% 0
23.03.27 18,890 130 493,576 0 0 0.00% 0
23.03.24 19,210 320 374,909 0 0 0.00% 0
23.03.23 19,280 70 286,131 0 0 0.00% 0
23.03.22 19,520 240 315,227 0 0 0.00% 0
23.03.21 19,190 330 355,082 0 0 0.00% 0
23.03.20 19,120 70 250,882 0 0 0.00% 0
23.03.17 19,180 60 561,099 0 0 0.00% 0
23.03.16 18,790 390 272,291 0 0 0.00% 0
23.03.15 18,850 60 375,364 0 0 0.00% 0
23.03.14 19,290 440 408,984 0 0 0.00% 0
23.03.13 19,370 80 287,387 0 0 0.00% 0
23.03.10 19,800 430 354,998 0 0 0.00% 0
23.03.09 19,770 30 348,787 0 0 0.00% 0
23.03.08 19,960 190 511,539 0 0 0.00% 0
23.03.07 20,150 190 452,857 0 0 0.00% 0
23.03.06 19,930 220 253,248 0 0 0.00% 0
23.03.03 20,150 220 250,674 0 0 0.00% 0
23.03.02 20,000 150 255,476 0 0 0.00% 0
23.02.28 19,980 20 447,464 0 0 0.00% 0
23.02.27 20,200 220 323,342 0 0 0.00% 0
23.02.24 20,300 100 419,345 0 0 0.00% 0
23.02.23 20,150 150 390,845 0 0 0.00% 0
23.02.22 20,150 0 405,987 0 0 0.00% 0
23.02.21 20,400 250 454,644 0 0 0.00% 0
23.02.20 20,500 100 237,181 0 0 0.00% 0
23.02.17 20,600 100 233,385 0 0 0.00% 0
23.02.16 20,450 150 263,511 0 0 0.00% 0
23.02.15 20,600 150 393,972 0 0 0.00% 0
23.02.14 20,750 150 326,298 0 0 0.00% 0
23.02.13 20,750 0 376,936 0 0 0.00% 0
23.02.10 20,350 400 444,064 0 0 0.00% 0
23.02.09 20,600 250 599,848 0 0 0.00% 0
23.02.08 20,650 50 636,806 0 0 0.00% 0
23.02.06 20,600 150 507,766 0 0 0.00% 0
23.02.03 20,550 50 611,486 0 0 0.00% 0
23.02.02 21,000 450 886,329 0 0 0.00% 0
23.02.01 21,950 950 865,301 0 0 0.00% 0
23.01.31 21,900 50 384,254 0 0 0.00% 0
23.01.30 22,100 200 228,368 0 0 0.00% 0
23.01.27 21,800 300 272,089 0 0 0.00% 0
23.01.25 21,900 50 292,065 0 0 0.00% 0
23.01.20 21,900 650 398,507 0 0 0.00% 0
23.01.19 22,550 400 286,005 0 0 0.00% 0
23.01.18 22,150 250 305,348 0 0 0.00% 0
23.01.17 22,400 0 209,729 0 0 0.00% 0
23.01.16 22,400 0 196,257 0 0 0.00% 0
23.01.13 22,400 200 231,698 0 0 0.00% 0
23.01.12 22,200 50 218,821 0 0 0.00% 0
23.01.11 22,250 350 209,810 0 0 0.00% 0
23.01.10 22,600 150 376,135 0 0 0.00% 0
23.01.09 22,450 350 202,639 0 0 0.00% 0
23.01.06 22,100 150 294,244 0 0 0.00% 0
23.01.05 21,950 150 547,170 0 0 0.00% 0
23.01.04 21,800 600 452,254 0 0 0.00% 0
23.01.03 21,200 550 578,373 0 0 0.00% 0
23.01.02 21,750 1,300 321,848 0 0 0.00% 0
22.12.29 23,050 50 277,991 0 0 0.00% 0
22.12.28 23,100 650 587,603 0 0 0.00% 0
22.12.27 23,750 50 357,570 0 0 0.00% 0
22.12.26 23,700 300 246,874 0 0 0.00% 0
22.12.23 24,000 150 412,139 0 0 0.00% 0
22.12.22 24,150 250 431,956 0 0 0.00% 0
22.12.21 23,900 100 270,091 0 0 0.00% 0
22.12.20 23,800 50 304,686 0 0 0.00% 0
22.12.19 23,850 100 252,579 0 0 0.00% 0
22.12.16 23,750 100 206,132 0 0 0.00% 0
22.12.15 23,850 150 194,016 0 0 0.00% 0
22.12.14 24,000 250 319,262 0 0 0.00% 0
22.12.13 23,750 150 347,088 0 0 0.00% 0
22.12.12 23,900 150 223,675 0 0 0.00% 0
22.12.09 23,750 150 253,632 0 0 0.00% 0
22.12.08 23,600 200 267,304 0 0 0.00% 0
22.12.07 23,400 100 195,870 0 0 0.00% 0
22.12.06 23,500 300 302,543 0 0 0.00% 0
22.12.05 23,200 600 397,608 0 0 0.00% 0
22.12.02 23,800 300 245,213 0 0 0.00% 0
22.12.01 24,100 150 279,576 0 0 0.00% 0
22.11.30 24,250 250 350,644 0 0 0.00% 0
22.11.29 24,000 200 124,963 0 0 0.00% 0
22.11.28 23,800 350 121,989 0 0 0.00% 0
22.11.25 24,150 0 99,548 0 0 0.00% 0
22.11.24 24,150 150 89,079 0 0 0.00% 0
22.11.23 24,300 250 152,718 0 0 0.00% 0
22.11.22 24,050 250 307,858 0 0 0.00% 0
22.11.21 23,800 500 250,239 0 0 0.00% 0
22.11.18 24,300 350 317,358 0 0 0.00% 0
22.11.17 23,950 100 218,269 0 0 0.00% 0
22.11.16 23,850 200 154,272 0 0 0.00% 0
22.11.15 23,650 100 163,731 0 0 0.00% 0
22.11.14 23,750 150 197,451 0 0 0.00% 0
22.11.11 23,600 150 361,495 0 0 0.00% 0
22.11.10 23,750 100 279,549 0 0 0.00% 0
22.11.09 23,650 500 374,559 0 0 0.00% 0
22.11.08 24,150 50 185,725 0 0 0.00% 0
22.11.07 24,100 200 143,046 0 0 0.00% 0
22.11.04 24,300 300 165,639 0 0 0.00% 0
22.11.03 24,000 650 230,515 0 0 0.00% 0
22.11.02 24,650 400 137,824 0 0 0.00% 0
22.11.01 24,250 200 180,629 0 0 0.00% 0
22.10.31 24,450 50 162,923 0 0 0.00% 0
22.10.28 24,500 150 207,776 0 0 0.00% 0
22.10.27 24,350 350 565,866 0 0 0.00% 0
22.10.26 24,000 500 340,710 0 0 0.00% 0
22.10.25 23,500 550 248,776 0 0 0.00% 0
22.10.24 24,050 400 219,364 0 0 0.00% 0
22.10.21 23,650 0 201,283 0 0 0.00% 0
22.10.20 23,650 0 452,309 0 0 0.00% 0
22.10.19 23,650 50 267,453 0 0 0.00% 0
22.10.18 23,700 300 369,629 0 0 0.00% 0
22.10.17 23,400 300 259,956 0 0 0.00% 0
22.10.14 23,100 300 195,956 0 0 0.00% 0
22.10.13 22,800 50 250,528 0 0 0.00% 0
22.10.12 22,850 0 214,176 0 0 0.00% 0
22.10.11 22,850 400 243,462 0 0 0.00% 0
22.10.07 23,250 150 360,575 0 0 0.00% 0
22.10.06 23,100 300 244,327 0 0 0.00% 0
22.10.05 22,800 50 255,966 0 0 0.00% 0
22.10.04 22,750 50 156,511 0 0 0.00% 0
22.09.30 22,700 450 394,659 0 0 0.00% 0
22.09.29 23,150 350 391,566 0 0 0.00% 0
22.09.28 22,800 500 436,128 0 0 0.00% 0
22.09.27 22,300 200 265,015 0 0 0.00% 0
22.09.26 22,500 250 220,975 0 0 0.00% 0
22.09.23 22,750 50 196,177 0 0 0.00% 0
22.09.22 22,800 100 219,965 0 0 0.00% 0
22.09.21 22,900 150 258,255 0 0 0.00% 0
22.09.20 23,050 0 340,512 0 0 0.00% 0
22.09.19 23,050 500 405,758 0 0 0.00% 0
22.09.16 22,550 100 452,837 0 0 0.00% 0
22.09.15 22,650 450 334,230 0 0 0.00% 0
22.09.14 22,200 550 218,646 0 0 0.00% 0
22.09.13 22,750 500 413,589 0 0 0.00% 0
22.09.08 22,250 50 256,184 0 0 0.00% 0
22.09.07 22,200 400 259,642 0 0 0.00% 0
22.09.06 22,600 50 146,274 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:39 더보기 >