KT

(030200)    I    코스피 통신업 다이아몬드클럽 09.20 15:33
41,800 전일 41,700 고가 42,000 상한가 54,200 거래량
(주) 		1,055,949
100 0.24% 시가 41,550 저가 40,400 하한가 29,200 거래대금
(백만) 		43,683
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 41,700 100 1,055,949 -80,899 119,960,978 47.60% 3,529,648
24.09.19 42,050 350 653,070 206,587 120,041,877 47.63% 3,448,749
24.09.13 41,450 600 596,419 169,785 119,835,290 47.55% 3,655,336
24.09.12 41,250 200 827,243 67,286 119,665,505 47.48% 3,825,121
24.09.11 41,100 150 674,352 41,761 119,598,219 47.46% 3,892,407
24.09.10 41,400 300 545,997 402,362 119,556,458 47.44% 3,934,168
24.09.09 41,200 200 1,046,468 -26,660 119,154,096 47.28% 4,336,530
24.09.06 41,200 0 928,640 159,580 119,180,756 47.29% 4,309,870
24.09.05 39,800 1,400 1,311,620 119,021,176 119,021,176 47.23% 4,469,450
24.09.04 40,200 400 939,892 0 0 0.00% 0
24.09.03 39,100 1,100 979,008 0 0 0.00% 0
24.09.02 38,600 500 391,089 0 0 0.00% 0
24.08.30 39,000 400 569,915 0 0 0.00% 0
24.08.29 39,300 300 336,432 0 0 0.00% 0
24.08.28 40,100 800 512,351 0 0 0.00% 0
24.08.27 39,900 200 446,983 0 0 0.00% 0
24.08.26 39,600 300 302,629 0 0 0.00% 0
24.08.23 39,300 300 536,820 0 0 0.00% 0
24.08.22 39,150 150 252,526 0 0 0.00% 0
24.08.21 38,700 450 455,644 0 0 0.00% 0
24.08.20 38,250 450 348,225 0 0 0.00% 0
24.08.19 37,900 350 243,824 0 0 0.00% 0
24.08.16 38,300 400 474,695 0 0 0.00% 0
24.08.14 38,700 400 417,939 0 0 0.00% 0
24.08.13 38,000 700 545,430 0 0 0.00% 0
24.08.12 38,100 100 380,155 0 0 0.00% 0
24.08.09 39,250 1,150 617,282 0 0 0.00% 0
24.08.08 37,800 1,450 990,463 0 0 0.00% 0
24.08.07 36,550 1,250 637,866 0 0 0.00% 0
24.08.06 37,050 500 1,085,360 0 0 0.00% 0
24.08.05 38,850 1,800 964,668 0 0 0.00% 0
24.08.02 38,750 100 661,802 0 0 0.00% 0
24.08.01 39,850 1,100 725,044 0 0 0.00% 0
24.07.31 38,950 900 694,927 0 0 0.00% 0
24.07.30 39,100 150 472,828 0 0 0.00% 0
24.07.29 38,650 450 449,771 0 0 0.00% 0
24.07.26 37,950 700 484,760 0 0 0.00% 0
24.07.25 37,700 250 760,566 0 0 0.00% 0
24.07.24 37,900 200 302,173 0 0 0.00% 0
24.07.23 37,500 400 347,869 0 0 0.00% 0
24.07.22 37,100 400 450,832 0 0 0.00% 0
24.07.19 37,900 800 375,050 0 0 0.00% 0
24.07.18 36,500 1,400 1,157,246 0 0 0.00% 0
24.07.17 36,500 0 329,397 0 0 0.00% 0
24.07.16 36,300 200 238,038 0 0 0.00% 0
24.07.15 36,500 200 204,139 0 0 0.00% 0
24.07.12 36,700 200 399,408 0 0 0.00% 0
24.07.11 36,000 700 471,649 0 0 0.00% 0
24.07.10 36,150 150 311,715 0 0 0.00% 0
24.07.09 36,000 150 365,787 0 0 0.00% 0
24.07.08 36,350 350 378,060 0 0 0.00% 0
24.07.05 36,550 200 415,341 0 0 0.00% 0
24.07.04 36,500 50 461,550 0 0 0.00% 0
24.07.03 36,250 250 313,613 0 0 0.00% 0
24.07.02 36,900 650 410,799 0 0 0.00% 0
24.07.01 37,400 500 259,518 0 0 0.00% 0
24.06.28 36,450 950 463,345 0 0 0.00% 0
24.06.27 37,200 750 604,921 0 0 0.00% 0
24.06.26 37,250 50 445,084 0 0 0.00% 0
24.06.25 36,850 400 448,464 0 0 0.00% 0
24.06.24 37,000 150 376,591 0 0 0.00% 0
24.06.21 36,500 500 530,192 0 0 0.00% 0
24.06.20 36,400 100 254,631 0 0 0.00% 0
24.06.19 36,300 100 398,397 0 0 0.00% 0
24.06.18 36,200 100 378,638 0 0 0.00% 0
24.06.17 36,400 200 254,525 0 0 0.00% 0
24.06.14 36,350 50 624,934 0 0 0.00% 0
24.06.13 36,800 450 930,883 0 0 0.00% 0
24.06.12 36,800 0 488,408 0 0 0.00% 0
24.06.11 36,800 0 429,330 0 0 0.00% 0
24.06.10 37,150 350 285,936 0 0 0.00% 0
24.06.07 36,750 400 681,641 0 0 0.00% 0
24.06.05 36,450 300 702,053 0 0 0.00% 0
24.06.04 37,250 800 581,817 0 0 0.00% 0
24.06.03 36,600 650 612,595 0 0 0.00% 0
24.05.31 36,150 450 3,100,134 0 0 0.00% 0
24.05.30 36,000 150 481,977 0 0 0.00% 0
24.05.29 36,150 150 431,725 0 0 0.00% 0
24.05.28 36,600 450 267,962 0 0 0.00% 0
24.05.27 36,350 250 257,026 0 0 0.00% 0
24.05.24 36,250 100 364,943 0 0 0.00% 0
24.05.23 37,050 800 316,043 0 0 0.00% 0
24.05.22 36,800 250 344,350 0 0 0.00% 0
24.05.21 37,100 300 225,202 0 0 0.00% 0
24.05.20 37,250 150 470,740 0 0 0.00% 0
24.05.17 37,700 450 649,695 0 0 0.00% 0
24.05.16 36,550 1,150 1,244,012 0 0 0.00% 0
24.05.14 35,800 750 768,139 0 0 0.00% 0
24.05.13 35,800 0 371,443 0 0 0.00% 0
24.05.10 35,650 150 684,717 0 0 0.00% 0
24.05.09 35,400 250 661,340 0 0 0.00% 0
24.05.08 35,600 200 491,436 0 0 0.00% 0
24.05.07 34,500 1,100 841,357 0 0 0.00% 0
24.05.03 34,600 100 379,650 0 0 0.00% 0
24.05.02 34,600 0 549,529 0 0 0.00% 0
24.04.30 34,600 0 549,106 0 0 0.00% 0
24.04.29 34,500 100 432,937 0 0 0.00% 0
24.04.26 34,100 400 474,276 0 0 0.00% 0
24.04.25 34,650 550 456,632 0 0 0.00% 0
24.04.24 34,550 100 486,018 0 0 0.00% 0
24.04.23 34,300 250 475,644 0 0 0.00% 0
24.04.22 33,300 1,000 694,235 0 0 0.00% 0
24.04.19 33,650 350 699,698 0 0 0.00% 0
24.04.18 33,600 50 588,479 0 0 0.00% 0
24.04.17 34,250 650 641,174 0 0 0.00% 0
24.04.16 34,450 200 663,612 0 0 0.00% 0
24.04.15 34,600 150 459,059 0 0 0.00% 0
24.04.12 35,400 800 910,899 0 0 0.00% 0
24.04.11 36,400 1,000 1,056,037 0 0 0.00% 0
24.04.09 36,850 450 272,057 0 0 0.00% 0
24.04.08 36,150 700 517,060 0 0 0.00% 0
24.04.05 36,350 200 449,854 0 0 0.00% 0
24.04.04 36,050 300 407,958 0 0 0.00% 0
24.04.03 37,000 950 667,053 0 0 0.00% 0
24.04.02 37,700 700 703,219 0 0 0.00% 0
24.04.01 37,700 0 225,313 0 0 0.00% 0
24.03.29 37,950 250 276,804 0 0 0.00% 0
24.03.28 38,650 700 442,362 0 0 0.00% 0
24.03.27 38,800 150 327,767 0 0 0.00% 0
24.03.26 37,850 950 512,684 0 0 0.00% 0
24.03.25 38,750 900 490,631 0 0 0.00% 0
24.03.22 38,350 400 567,874 0 0 0.00% 0
24.03.21 37,300 1,050 643,494 0 0 0.00% 0
24.03.20 37,350 50 338,868 0 0 0.00% 0
24.03.19 38,000 650 460,925 0 0 0.00% 0
24.03.18 38,250 250 300,505 0 0 0.00% 0
24.03.15 38,550 300 721,419 0 0 0.00% 0
24.03.14 38,000 550 989,818 0 0 0.00% 0
24.03.13 37,950 50 407,367 0 0 0.00% 0
24.03.12 38,250 300 558,572 0 0 0.00% 0
24.03.11 38,750 500 433,611 0 0 0.00% 0
24.03.08 39,050 300 564,697 0 0 0.00% 0
24.03.07 39,000 50 392,174 0 0 0.00% 0
24.03.06 38,900 100 468,153 0 0 0.00% 0
24.03.05 38,600 300 638,579 0 0 0.00% 0
24.03.04 39,100 500 591,107 0 0 0.00% 0
24.02.29 38,400 700 871,050 0 0 0.00% 0
24.02.28 38,100 300 799,265 0 0 0.00% 0
24.02.27 38,700 600 714,358 0 0 0.00% 0
24.02.26 39,400 700 590,065 0 0 0.00% 0
24.02.23 39,900 500 557,114 0 0 0.00% 0
24.02.22 39,500 400 674,193 0 0 0.00% 0
24.02.21 41,450 1,950 1,365,189 0 0 0.00% 0
24.02.20 42,200 750 823,747 0 0 0.00% 0
24.02.19 39,450 2,750 2,042,452 0 0 0.00% 0
24.02.16 38,450 1,000 1,042,804 0 0 0.00% 0
24.02.15 37,850 600 658,270 0 0 0.00% 0
24.02.14 38,350 500 657,607 0 0 0.00% 0
24.02.13 37,650 700 908,070 0 0 0.00% 0
24.02.08 38,150 500 1,197,147 0 0 0.00% 0
24.02.07 37,850 300 1,026,747 0 0 0.00% 0
24.02.06 38,000 150 902,460 0 0 0.00% 0
24.02.05 38,550 550 1,384,942 0 0 0.00% 0
24.02.02 36,900 1,650 2,430,742 0 0 0.00% 0
24.02.01 35,400 1,500 1,831,748 0 0 0.00% 0
24.01.31 35,100 300 819,872 0 0 0.00% 0
24.01.30 34,750 350 429,815 0 0 0.00% 0
24.01.29 34,800 50 503,586 0 0 0.00% 0
24.01.26 34,200 600 715,791 0 0 0.00% 0
24.01.25 33,700 500 530,436 0 0 0.00% 0
24.01.24 33,650 50 444,768 0 0 0.00% 0
24.01.23 33,700 50 342,920 0 0 0.00% 0
24.01.22 33,750 50 278,601 0 0 0.00% 0
24.01.19 33,800 50 351,938 0 0 0.00% 0
24.01.18 33,300 500 484,061 0 0 0.00% 0
24.01.17 33,150 150 361,754 0 0 0.00% 0
24.01.16 33,550 400 342,255 0 0 0.00% 0
24.01.15 33,550 0 265,998 0 0 0.00% 0
24.01.12 33,450 100 261,758 0 0 0.00% 0
24.01.11 33,700 250 490,562 0 0 0.00% 0
24.01.10 33,700 0 271,174 0 0 0.00% 0
24.01.09 33,650 50 306,336 0 0 0.00% 0
24.01.08 33,500 150 366,933 0 0 0.00% 0
24.01.05 33,550 50 329,466 0 0 0.00% 0
24.01.04 33,600 50 477,563 0 0 0.00% 0
24.01.03 34,150 550 681,906 0 0 0.00% 0
24.01.02 34,400 250 607,276 0 0 0.00% 0
23.12.28 33,500 900 723,412 0 0 0.00% 0
23.12.27 35,450 1,950 1,909,083 0 0 0.00% 0
23.12.26 35,400 50 1,869,054 0 0 0.00% 0
23.12.22 35,750 350 750,372 0 0 0.00% 0
23.12.21 35,950 200 627,589 0 0 0.00% 0
23.12.20 35,650 300 778,508 0 0 0.00% 0
23.12.19 35,450 200 462,690 0 0 0.00% 0
23.12.18 36,450 1,000 808,071 0 0 0.00% 0
23.12.15 36,300 150 747,113 0 0 0.00% 0
23.12.14 35,450 850 1,679,519 0 0 0.00% 0
23.12.13 35,000 450 738,468 0 0 0.00% 0
23.12.12 35,000 0 687,414 0 0 0.00% 0
23.12.11 34,500 500 829,342 0 0 0.00% 0
23.12.08 34,450 50 408,714 0 0 0.00% 0
23.12.07 34,450 0 429,854 0 0 0.00% 0
23.12.06 33,950 500 760,104 0 0 0.00% 0
23.12.05 33,600 350 845,759 0 0 0.00% 0
23.12.04 33,250 350 448,573 0 0 0.00% 0
23.12.01 33,550 300 377,003 0 0 0.00% 0
23.11.30 33,300 250 1,188,749 0 0 0.00% 0
23.11.29 33,500 200 369,151 0 0 0.00% 0
23.11.28 33,100 400 581,455 0 0 0.00% 0
23.11.27 32,900 200 384,229 0 0 0.00% 0
23.11.24 33,150 250 280,763 0 0 0.00% 0
23.11.23 32,950 200 406,002 0 0 0.00% 0
23.11.22 33,250 300 335,732 0 0 0.00% 0
23.11.21 33,200 50 346,283 0 0 0.00% 0
23.11.20 33,050 150 430,322 0 0 0.00% 0
23.11.17 32,950 100 394,021 0 0 0.00% 0
23.11.16 33,050 150 170,984 0 0 0.00% 0
23.11.15 32,950 100 733,194 0 0 0.00% 0
23.11.14 32,850 100 365,314 0 0 0.00% 0
23.11.13 32,900 50 530,623 0 0 0.00% 0
23.11.10 32,950 50 228,330 0 0 0.00% 0
23.11.09 32,600 350 649,219 0 0 0.00% 0
23.11.08 32,700 100 574,073 0 0 0.00% 0
23.11.07 33,500 800 715,060 0 0 0.00% 0
23.11.06 33,250 250 914,492 0 0 0.00% 0
23.11.03 33,250 0 325,906 0 0 0.00% 0
23.11.02 33,200 50 607,219 0 0 0.00% 0
23.11.01 32,650 550 612,009 0 0 0.00% 0
23.10.31 32,400 250 573,916 0 0 0.00% 0
23.10.30 32,400 0 320,406 0 0 0.00% 0
23.10.27 32,400 0 374,600 0 0 0.00% 0
23.10.26 32,350 50 551,424 0 0 0.00% 0
23.10.25 32,500 150 409,832 0 0 0.00% 0
23.10.24 32,750 250 502,398 0 0 0.00% 0
23.10.23 32,650 100 336,329 0 0 0.00% 0
23.10.20 33,100 450 380,946 0 0 0.00% 0
23.10.19 33,350 250 458,126 0 0 0.00% 0
23.10.18 33,350 0 810,131 0 0 0.00% 0
23.10.17 32,950 400 514,522 0 0 0.00% 0
23.10.16 32,550 400 547,501 0 0 0.00% 0
23.10.13 33,300 750 441,260 0 0 0.00% 0
23.10.12 33,500 200 815,076 0 0 0.00% 0
23.10.11 33,550 50 705,978 0 0 0.00% 0
23.10.10 32,900 650 905,838 0 0 0.00% 0
23.10.06 32,850 50 338,487 0 0 0.00% 0
23.10.05 33,150 300 525,102 0 0 0.00% 0
23.10.04 33,150 0 1,302,351 0 0 0.00% 0
23.09.27 32,850 300 714,173 0 0 0.00% 0
23.09.26 32,900 50 597,248 0 0 0.00% 0
23.09.25 32,650 250 515,782 0 0 0.00% 0
23.09.22 32,800 150 501,646 0 0 0.00% 0
23.09.21 32,900 100 803,276 0 0 0.00% 0
23.09.20 32,250 650 882,443 0 0 0.00% 0
23.09.19 32,350 100 730,850 0 0 0.00% 0
23.09.18 32,850 500 497,674 0 0 0.00% 0
23.09.15 32,000 850 1,112,269 0 0 0.00% 0
23.09.14 31,250 750 1,048,677 0 0 0.00% 0
23.09.13 30,800 450 1,136,208 0 0 0.00% 0
23.09.12 31,200 400 921,452 0 0 0.00% 0
23.09.11 32,350 1,150 2,022,367 0 0 0.00% 0
23.09.08 31,950 400 638,684 0 0 0.00% 0
23.09.07 32,050 100 663,010 0 0 0.00% 0
23.09.06 32,450 400 864,471 0 0 0.00% 0
23.09.05 32,600 150 378,060 0 0 0.00% 0
23.09.04 32,650 50 444,935 0 0 0.00% 0
23.09.01 33,000 350 566,121 0 0 0.00% 0
23.08.31 33,050 50 743,329 0 0 0.00% 0
23.08.30 33,300 250 746,415 0 0 0.00% 0
23.08.29 33,250 50 586,391 0 0 0.00% 0
23.08.28 33,000 250 486,351 0 0 0.00% 0
23.08.25 32,850 150 525,346 0 0 0.00% 0
23.08.24 32,600 250 636,174 0 0 0.00% 0
23.08.23 32,450 150 491,929 0 0 0.00% 0
23.08.22 32,700 250 469,354 0 0 0.00% 0
23.08.21 32,650 50 456,224 0 0 0.00% 0
23.08.18 32,350 300 761,121 0 0 0.00% 0
23.08.17 32,500 150 715,053 0 0 0.00% 0
23.08.16 32,400 100 770,355 0 0 0.00% 0
23.08.14 32,300 100 697,356 0 0 0.00% 0
23.08.11 31,900 400 679,022 0 0 0.00% 0
23.08.10 31,900 0 973,696 0 0 0.00% 0
23.08.09 31,950 50 945,764 0 0 0.00% 0
23.08.08 32,000 50 1,199,750 0 0 0.00% 0
23.08.07 30,750 1,250 2,459,804 0 0 0.00% 0
23.08.04 30,400 350 549,399 0 0 0.00% 0
23.08.03 30,650 250 614,216 0 0 0.00% 0
23.08.02 31,050 400 726,817 0 0 0.00% 0
23.08.01 29,500 1,550 1,825,089 0 0 0.00% 0
23.07.31 29,700 200 614,487 0 0 0.00% 0
23.07.28 29,900 200 545,136 0 0 0.00% 0
23.07.27 29,200 700 640,434 0 0 0.00% 0
23.07.26 29,500 400 716,733 0 0 0.00% 0
23.07.25 29,900 400 545,139 0 0 0.00% 0
23.07.24 30,000 100 649,404 0 0 0.00% 0
23.07.21 29,400 600 1,017,199 0 0 0.00% 0
23.07.20 29,400 0 503,598 0 0 0.00% 0
23.07.19 29,300 100 367,469 0 0 0.00% 0
23.07.18 29,550 250 378,104 0 0 0.00% 0
23.07.17 29,850 300 468,218 0 0 0.00% 0
23.07.14 29,700 150 500,407 0 0 0.00% 0
23.07.13 29,300 400 747,030 0 0 0.00% 0
23.07.12 29,050 250 726,604 0 0 0.00% 0
23.07.11 29,100 50 714,490 0 0 0.00% 0
23.07.10 29,300 200 562,847 0 0 0.00% 0
23.07.07 29,500 200 878,841 0 0 0.00% 0
23.07.06 29,150 350 933,593 0 0 0.00% 0
23.07.05 29,250 100 651,656 0 0 0.00% 0
23.07.04 29,750 500 1,040,563 0 0 0.00% 0
23.07.03 29,800 50 651,390 0 0 0.00% 0
23.06.30 29,800 0 525,293 0 0 0.00% 0
23.06.29 30,400 600 1,069,634 0 0 0.00% 0
23.06.28 30,350 50 465,240 0 0 0.00% 0
23.06.27 30,400 50 599,038 0 0 0.00% 0
23.06.26 30,500 100 468,226 0 0 0.00% 0
23.06.23 30,750 250 675,662 0 0 0.00% 0
23.06.22 30,750 0 629,745 0 0 0.00% 0
23.06.21 30,750 0 690,434 0 0 0.00% 0
23.06.20 30,550 200 488,129 0 0 0.00% 0
23.06.19 30,650 100 292,528 0 0 0.00% 0
23.06.16 30,750 100 723,088 0 0 0.00% 0
23.06.15 30,550 200 545,962 0 0 0.00% 0
23.06.14 30,900 350 576,110 0 0 0.00% 0
23.06.13 30,500 400 862,675 0 0 0.00% 0
23.06.12 30,200 300 797,456 0 0 0.00% 0
23.06.09 30,400 200 1,017,298 0 0 0.00% 0
23.06.08 30,700 300 1,364,140 0 0 0.00% 0
23.06.07 30,850 150 1,131,248 0 0 0.00% 0
23.06.05 30,600 250 556,881 0 0 0.00% 0
23.06.02 30,600 0 961,082 0 0 0.00% 0
23.06.01 31,550 950 1,522,294 0 0 0.00% 0
23.05.31 32,000 450 5,717,305 0 0 0.00% 0
23.05.30 31,300 700 1,545,139 0 0 0.00% 0
23.05.26 31,300 0 955,588 0 0 0.00% 0
23.05.25 31,300 0 1,134,966 0 0 0.00% 0
23.05.24 31,350 50 635,791 0 0 0.00% 0
23.05.23 31,300 50 662,211 0 0 0.00% 0
23.05.22 31,350 50 868,853 0 0 0.00% 0
23.05.19 31,250 100 1,008,637 0 0 0.00% 0
23.05.18 31,100 150 851,747 0 0 0.00% 0
23.05.17 31,200 100 679,292 0 0 0.00% 0
23.05.16 32,000 800 1,293,313 0 0 0.00% 0
23.05.15 31,800 200 995,967 0 0 0.00% 0
23.05.12 31,250 550 1,859,285 0 0 0.00% 0
23.05.11 31,350 100 1,168,247 0 0 0.00% 0
23.05.10 31,250 100 1,254,270 0 0 0.00% 0
23.05.09 30,750 500 1,161,722 0 0 0.00% 0
23.05.08 30,450 300 711,183 0 0 0.00% 0
23.05.04 30,450 0 666,737 0 0 0.00% 0
23.05.03 30,650 200 651,992 0 0 0.00% 0
23.05.02 30,000 650 1,169,139 0 0 0.00% 0
23.04.28 29,900 100 705,039 0 0 0.00% 0
23.04.27 30,100 200 741,886 0 0 0.00% 0
23.04.26 30,000 100 812,566 0 0 0.00% 0
23.04.25 29,900 100 963,887 0 0 0.00% 0
23.04.24 30,600 700 1,245,466 0 0 0.00% 0
23.04.21 30,500 100 1,139,171 0 0 0.00% 0
23.04.20 30,650 200 990,357 0 0 0.00% 0
23.04.19 30,600 50 956,900 0 0 0.00% 0
23.04.18 30,900 300 877,993 0 0 0.00% 0
23.04.17 30,750 150 872,515 0 0 0.00% 0
23.04.14 30,450 300 784,190 0 0 0.00% 0
23.04.13 30,650 200 1,265,975 0 0 0.00% 0
23.04.12 30,900 250 1,296,905 0 0 0.00% 0
23.04.11 30,700 200 884,742 0 0 0.00% 0
23.04.10 30,700 0 868,214 0 0 0.00% 0
23.04.07 30,750 50 725,846 0 0 0.00% 0
23.04.06 30,650 100 1,116,828 0 0 0.00% 0
23.04.05 30,700 50 1,200,965 0 0 0.00% 0
23.04.04 29,800 900 2,031,603 0 0 0.00% 0
23.04.03 29,450 350 1,034,421 0 0 0.00% 0
23.03.31 29,000 450 2,370,862 0 0 0.00% 0
23.03.30 29,200 200 3,320,272 0 0 0.00% 0
23.03.29 30,050 850 3,142,460 0 0 0.00% 0
23.03.28 30,200 150 765,179 0 0 0.00% 0
23.03.27 29,950 250 858,659 0 0 0.00% 0
23.03.24 30,050 100 933,983 0 0 0.00% 0
23.03.23 30,450 400 1,365,565 0 0 0.00% 0
23.03.22 30,400 50 617,306 0 0 0.00% 0
23.03.21 30,250 150 843,894 0 0 0.00% 0
23.03.20 29,650 600 1,008,293 0 0 0.00% 0
23.03.17 29,700 50 1,003,216 0 0 0.00% 0
23.03.16 30,100 400 663,029 0 0 0.00% 0
23.03.15 29,250 850 995,079 0 0 0.00% 0
23.03.14 29,750 500 1,249,519 0 0 0.00% 0
23.03.13 30,050 300 1,148,764 0 0 0.00% 0
23.03.10 30,650 600 1,155,951 0 0 0.00% 0
23.03.09 30,200 450 1,368,533 0 0 0.00% 0
23.03.08 30,800 600 963,509 0 0 0.00% 0
23.03.07 30,500 300 1,257,980 0 0 0.00% 0
23.03.06 30,450 50 931,499 0 0 0.00% 0
23.03.03 30,450 0 863,864 0 0 0.00% 0
23.03.02 30,450 0 1,146,286 0 0 0.00% 0
23.02.28 29,950 500 1,559,808 0 0 0.00% 0
23.02.27 30,450 500 2,041,078 0 0 0.00% 0
23.02.24 31,700 1,250 4,406,059 0 0 0.00% 0
23.02.23 32,200 500 1,454,714 0 0 0.00% 0
23.02.22 32,400 200 890,507 0 0 0.00% 0
23.02.21 32,850 450 978,562 0 0 0.00% 0
23.02.20 32,350 500 934,251 0 0 0.00% 0
23.02.17 32,250 100 1,428,986 0 0 0.00% 0
23.02.16 33,200 950 2,529,439 0 0 0.00% 0
23.02.15 33,350 150 1,027,581 0 0 0.00% 0
23.02.14 33,550 200 1,244,364 0 0 0.00% 0
23.02.13 33,500 50 1,333,679 0 0 0.00% 0
23.02.10 33,950 450 1,511,111 0 0 0.00% 0
23.02.09 33,750 200 1,556,215 0 0 0.00% 0
23.02.08 33,800 50 977,927 0 0 0.00% 0
23.02.06 34,300 0 723,081 0 0 0.00% 0
23.02.03 34,700 400 2,196,812 0 0 0.00% 0
23.02.02 34,500 200 860,960 0 0 0.00% 0
23.02.01 35,050 550 972,992 0 0 0.00% 0
23.01.31 35,200 150 791,333 0 0 0.00% 0
23.01.30 35,500 300 762,883 0 0 0.00% 0
23.01.27 35,400 200 780,944 0 0 0.00% 0
23.01.25 36,250 250 476,617 0 0 0.00% 0
23.01.20 36,250 200 552,577 0 0 0.00% 0
23.01.19 36,050 1,150 1,435,165 0 0 0.00% 0
23.01.18 34,900 400 1,339,032 0 0 0.00% 0
23.01.17 34,500 150 438,246 0 0 0.00% 0
23.01.16 34,650 300 424,506 0 0 0.00% 0
23.01.13 34,350 350 697,105 0 0 0.00% 0
23.01.12 34,000 300 1,039,564 0 0 0.00% 0
23.01.11 34,300 50 625,323 0 0 0.00% 0
23.01.10 34,250 0 659,669 0 0 0.00% 0
23.01.09 34,250 300 854,348 0 0 0.00% 0
23.01.06 33,950 200 722,679 0 0 0.00% 0
23.01.05 33,750 0 630,898 0 0 0.00% 0
23.01.04 33,750 400 857,358 0 0 0.00% 0
23.01.03 33,350 850 802,959 0 0 0.00% 0
23.01.02 32,500 1,300 1,069,022 0 0 0.00% 0
22.12.29 33,800 50 745,365 0 0 0.00% 0
22.12.28 33,850 2,450 1,861,568 0 0 0.00% 0
22.12.27 36,300 300 1,555,270 0 0 0.00% 0
22.12.26 36,000 200 829,204 0 0 0.00% 0
22.12.23 35,800 0 600,129 0 0 0.00% 0
22.12.22 35,800 0 848,424 0 0 0.00% 0
22.12.21 35,800 50 517,776 0 0 0.00% 0
22.12.20 35,750 300 806,365 0 0 0.00% 0
22.12.19 36,050 250 409,404 0 0 0.00% 0
22.12.16 36,300 350 632,006 0 0 0.00% 0
22.12.15 36,650 350 613,162 0 0 0.00% 0
22.12.14 37,000 600 919,480 0 0 0.00% 0
22.12.13 37,600 350 577,108 0 0 0.00% 0
22.12.12 37,950 250 698,865 0 0 0.00% 0
22.12.09 37,700 100 715,978 0 0 0.00% 0
22.12.08 37,600 200 1,260,567 0 0 0.00% 0
22.12.07 37,400 100 560,199 0 0 0.00% 0
22.12.06 37,300 250 677,018 0 0 0.00% 0
22.12.05 37,550 100 1,068,050 0 0 0.00% 0
22.12.02 37,450 50 768,267 0 0 0.00% 0
22.12.01 37,400 0 640,292 0 0 0.00% 0
22.11.30 37,400 250 776,390 0 0 0.00% 0
22.11.29 37,150 0 404,190 0 0 0.00% 0
22.11.28 37,150 50 464,790 0 0 0.00% 0
22.11.25 37,100 450 439,679 0 0 0.00% 0
22.11.24 36,650 500 705,950 0 0 0.00% 0
22.11.23 37,150 300 440,681 0 0 0.00% 0
22.11.22 36,850 300 748,624 0 0 0.00% 0
22.11.21 36,550 50 710,466 0 0 0.00% 0
22.11.18 36,600 300 759,452 0 0 0.00% 0
22.11.17 36,300 0 601,811 0 0 0.00% 0
22.11.16 36,300 150 752,081 0 0 0.00% 0
22.11.15 36,450 250 615,778 0 0 0.00% 0
22.11.14 36,700 100 1,071,798 0 0 0.00% 0
22.11.11 36,600 50 1,380,838 0 0 0.00% 0
22.11.10 36,550 450 808,435 0 0 0.00% 0
22.11.09 37,000 500 950,706 0 0 0.00% 0
22.11.08 36,500 200 756,094 0 0 0.00% 0
22.11.07 36,300 200 632,913 0 0 0.00% 0
22.11.04 36,500 700 660,374 0 0 0.00% 0
22.11.03 35,800 300 741,604 0 0 0.00% 0
22.11.02 36,100 350 846,709 0 0 0.00% 0
22.11.01 35,750 850 734,457 0 0 0.00% 0
22.10.31 36,600 0 502,086 0 0 0.00% 0
22.10.28 36,600 0 754,543 0 0 0.00% 0
22.10.27 36,600 200 718,625 0 0 0.00% 0
22.10.26 36,400 400 683,669 0 0 0.00% 0
22.10.25 36,000 150 493,681 0 0 0.00% 0
22.10.24 35,850 100 547,231 0 0 0.00% 0
22.10.21 35,750 400 480,573 0 0 0.00% 0
22.10.20 35,350 100 494,422 0 0 0.00% 0
22.10.19 35,250 250 551,900 0 0 0.00% 0
22.10.18 35,500 500 606,440 0 0 0.00% 0
22.10.17 35,000 200 591,887 0 0 0.00% 0
22.10.14 34,800 900 711,077 0 0 0.00% 0
22.10.13 33,900 450 694,188 0 0 0.00% 0
22.10.12 34,350 450 1,112,878 0 0 0.00% 0
22.10.11 33,900 850 1,287,409 0 0 0.00% 0
22.10.07 34,750 700 963,466 0 0 0.00% 0
22.10.06 35,450 450 724,267 0 0 0.00% 0
22.10.05 35,900 250 850,524 0 0 0.00% 0
22.10.04 36,150 50 688,880 0 0 0.00% 0
22.09.30 36,200 650 1,145,965 0 0 0.00% 0
22.09.29 35,550 300 804,887 0 0 0.00% 0
22.09.28 35,250 1,250 1,102,433 0 0 0.00% 0
22.09.27 36,500 300 917,949 0 0 0.00% 0
22.09.26 36,800 450 992,116 0 0 0.00% 0
22.09.23 36,350 250 722,034 0 0 0.00% 0
22.09.22 36,100 450 771,405 0 0 0.00% 0
22.09.21 36,550 200 792,194 0 0 0.00% 0
22.09.20 36,350 650 668,701 0 0 0.00% 0
22.09.19 35,700 200 551,447 0 0 0.00% 0
22.09.16 35,900 50 751,978 0 0 0.00% 0
22.09.15 35,950 450 944,983 0 0 0.00% 0
22.09.14 36,400 650 879,414 0 0 0.00% 0
22.09.13 37,050 400 833,436 0 0 0.00% 0
22.09.08 37,450 1,100 1,105,809 0 0 0.00% 0
22.09.07 36,350 750 778,200 0 0 0.00% 0
22.09.06 37,100 150 489,709 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 21:51 더보기 >