CJ프레시웨이

(051500)    I    코스닥 유통 11.13 12:37
17,060 전일 17,150 고가 17,300 상한가 22,250 거래량
(주)
8,411
90 -0.52% 시가 17,220 저가 16,800 하한가 12,010 거래대금
(백만)
144
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 17,340 190 28,087 -768 1,633,193 13.76% 10,238,393
24.11.11 17,470 130 18,504 -5,878 1,633,961 13.76% 10,237,625
24.11.08 17,660 190 19,330 -933 1,639,839 13.81% 10,231,747
24.11.07 17,740 80 7,000 -6,209 1,640,772 13.82% 10,230,814
24.11.06 17,990 250 11,811 -553 1,646,981 13.87% 10,224,605
24.11.05 17,710 280 12,298 -2,628 1,647,534 13.88% 10,224,052
24.11.04 17,490 220 11,587 -8,465 1,650,162 13.90% 10,221,424
24.11.01 17,730 240 16,436 3,717 1,658,627 13.97% 10,212,959
24.10.31 17,800 70 26,087 -5,342 1,654,910 13.94% 10,216,676
24.10.30 17,940 140 12,911 -4,574 1,660,252 13.99% 10,211,334
24.10.29 18,080 140 13,562 1,664,826 1,664,826 14.02% 10,206,760
24.10.28 18,050 30 10,054 0 0 0.00% 0
24.10.25 18,080 30 11,318 0 0 0.00% 0
24.10.24 18,190 110 11,946 0 0 0.00% 0
24.10.23 18,370 180 11,706 0 0 0.00% 0
24.10.22 18,590 220 10,079 0 0 0.00% 0
24.10.21 18,660 70 10,835 0 0 0.00% 0
24.10.18 18,680 20 14,464 0 0 0.00% 0
24.10.17 18,830 150 8,947 0 0 0.00% 0
24.10.16 18,850 20 2,986 0 0 0.00% 0
24.10.15 18,570 280 9,657 0 0 0.00% 0
24.10.14 18,350 220 6,744 0 0 0.00% 0
24.10.11 19,020 670 13,270 0 0 0.00% 0
24.10.10 18,980 40 14,722 0 0 0.00% 0
24.10.08 19,150 170 5,489 0 0 0.00% 0
24.10.07 18,810 340 19,576 0 0 0.00% 0
24.10.04 18,800 10 5,508 0 0 0.00% 0
24.10.02 19,110 310 10,289 0 0 0.00% 0
24.09.30 19,280 170 9,156 0 0 0.00% 0
24.09.27 19,310 30 16,107 0 0 0.00% 0
24.09.26 18,540 770 48,382 0 0 0.00% 0
24.09.25 18,440 100 4,989 0 0 0.00% 0
24.09.24 18,350 90 6,074 0 0 0.00% 0
24.09.23 18,240 110 1,742 0 0 0.00% 0
24.09.20 18,600 360 38,575 0 0 0.00% 0
24.09.19 18,790 190 10,344 0 0 0.00% 0
24.09.13 18,100 690 25,751 0 0 0.00% 0
24.09.12 17,890 210 6,276 0 0 0.00% 0
24.09.11 17,760 130 17,133 0 0 0.00% 0
24.09.10 18,150 390 12,740 0 0 0.00% 0
24.09.09 17,700 450 12,277 0 0 0.00% 0
24.09.06 18,120 420 16,264 0 0 0.00% 0
24.09.05 18,150 30 8,966 0 0 0.00% 0
24.09.04 18,800 650 36,222 0 0 0.00% 0
24.09.03 18,490 310 17,865 0 0 0.00% 0
24.09.02 18,680 190 11,035 0 0 0.00% 0
24.08.30 18,660 20 10,293 0 0 0.00% 0
24.08.29 18,770 110 10,802 0 0 0.00% 0
24.08.28 19,000 230 9,485 0 0 0.00% 0
24.08.27 18,860 140 6,775 0 0 0.00% 0
24.08.26 19,010 150 12,461 0 0 0.00% 0
24.08.23 18,970 40 10,191 0 0 0.00% 0
24.08.22 19,230 260 18,169 0 0 0.00% 0
24.08.21 19,210 20 13,908 0 0 0.00% 0
24.08.20 19,250 40 26,271 0 0 0.00% 0
24.08.19 19,680 430 18,223 0 0 0.00% 0
24.08.16 19,900 220 29,686 0 0 0.00% 0
24.08.14 19,850 50 23,450 0 0 0.00% 0
24.08.13 20,300 450 30,403 0 0 0.00% 0
24.08.12 19,550 750 55,996 0 0 0.00% 0
24.08.09 18,680 870 69,137 0 0 0.00% 0
24.08.08 18,700 20 41,585 0 0 0.00% 0
24.08.07 17,880 820 42,227 0 0 0.00% 0
24.08.06 17,220 660 38,755 0 0 0.00% 0
24.08.05 19,000 1,780 88,012 0 0 0.00% 0
24.08.02 19,490 490 25,384 0 0 0.00% 0
24.08.01 19,220 270 13,949 0 0 0.00% 0
24.07.31 19,080 140 18,961 0 0 0.00% 0
24.07.30 19,280 200 15,815 0 0 0.00% 0
24.07.29 19,330 50 11,256 0 0 0.00% 0
24.07.26 19,100 230 15,626 0 0 0.00% 0
24.07.25 19,660 560 30,076 0 0 0.00% 0
24.07.24 19,610 50 12,785 0 0 0.00% 0
24.07.23 19,750 140 26,310 0 0 0.00% 0
24.07.22 19,760 10 17,115 0 0 0.00% 0
24.07.19 20,100 340 36,891 0 0 0.00% 0
24.07.18 20,250 150 19,974 0 0 0.00% 0
24.07.17 20,200 50 9,361 0 0 0.00% 0
24.07.16 20,600 400 20,415 0 0 0.00% 0
24.07.15 20,300 300 18,651 0 0 0.00% 0
24.07.12 20,250 50 16,877 0 0 0.00% 0
24.07.11 20,350 100 10,087 0 0 0.00% 0
24.07.10 20,300 50 32,288 0 0 0.00% 0
24.07.09 20,200 100 8,908 0 0 0.00% 0
24.07.08 20,150 50 28,740 0 0 0.00% 0
24.07.05 20,150 0 17,634 0 0 0.00% 0
24.07.04 20,000 150 17,182 0 0 0.00% 0
24.07.03 20,050 50 14,831 0 0 0.00% 0
24.07.02 20,250 200 22,695 0 0 0.00% 0
24.07.01 20,450 200 24,241 0 0 0.00% 0
24.06.28 20,150 300 13,403 0 0 0.00% 0
24.06.27 20,200 50 19,588 0 0 0.00% 0
24.06.26 20,400 200 22,199 0 0 0.00% 0
24.06.25 20,450 50 30,256 0 0 0.00% 0
24.06.24 21,300 850 112,858 0 0 0.00% 0
24.06.21 21,450 150 18,298 0 0 0.00% 0
24.06.20 21,500 50 24,897 0 0 0.00% 0
24.06.19 22,000 500 53,596 0 0 0.00% 0
24.06.18 22,800 800 58,391 0 0 0.00% 0
24.06.17 22,750 50 171,137 0 0 0.00% 0
24.06.14 21,450 1,300 104,003 0 0 0.00% 0
24.06.13 21,450 0 18,480 0 0 0.00% 0
24.06.12 21,250 200 18,638 0 0 0.00% 0
24.06.11 21,650 400 24,108 0 0 0.00% 0
24.06.10 21,350 300 19,155 0 0 0.00% 0
24.06.07 21,350 0 21,371 0 0 0.00% 0
24.06.05 21,200 150 21,246 0 0 0.00% 0
24.06.04 21,650 450 34,800 0 0 0.00% 0
24.06.03 21,650 0 25,069 0 0 0.00% 0
24.05.31 21,500 150 17,223 0 0 0.00% 0
24.05.30 22,000 500 26,751 0 0 0.00% 0
24.05.29 22,450 450 28,754 0 0 0.00% 0
24.05.28 22,950 500 33,632 0 0 0.00% 0
24.05.27 23,200 250 34,716 0 0 0.00% 0
24.05.24 23,150 50 54,308 0 0 0.00% 0
24.05.23 23,750 600 27,543 0 0 0.00% 0
24.05.22 23,300 450 46,508 0 0 0.00% 0
24.05.21 23,500 200 23,379 0 0 0.00% 0
24.05.20 23,550 50 40,697 0 0 0.00% 0
24.05.17 22,700 850 78,719 0 0 0.00% 0
24.05.16 23,050 350 25,517 0 0 0.00% 0
24.05.14 22,550 500 41,404 0 0 0.00% 0
24.05.13 22,450 100 13,983 0 0 0.00% 0
24.05.10 22,900 450 43,840 0 0 0.00% 0
24.05.09 23,000 100 36,503 0 0 0.00% 0
24.05.08 22,800 200 10,439 0 0 0.00% 0
24.05.07 22,750 50 14,407 0 0 0.00% 0
24.05.03 22,850 100 11,604 0 0 0.00% 0
24.05.02 22,950 100 11,892 0 0 0.00% 0
24.04.30 22,800 150 16,579 0 0 0.00% 0
24.04.29 22,600 200 18,652 0 0 0.00% 0
24.04.26 22,950 350 19,203 0 0 0.00% 0
24.04.25 22,900 50 17,449 0 0 0.00% 0
24.04.24 22,250 650 31,827 0 0 0.00% 0
24.04.23 22,350 100 21,558 0 0 0.00% 0
24.04.22 22,800 450 60,183 0 0 0.00% 0
24.04.19 23,050 250 22,502 0 0 0.00% 0
24.04.18 22,900 150 13,150 0 0 0.00% 0
24.04.17 21,750 1,150 54,551 0 0 0.00% 0
24.04.16 22,400 650 31,338 0 0 0.00% 0
24.04.15 22,850 450 23,188 0 0 0.00% 0
24.04.12 23,400 550 31,466 0 0 0.00% 0
24.04.11 23,400 0 11,625 0 0 0.00% 0
24.04.09 23,600 200 13,650 0 0 0.00% 0
24.04.08 24,250 650 27,897 0 0 0.00% 0
24.04.05 24,900 650 25,706 0 0 0.00% 0
24.04.04 24,700 200 44,152 0 0 0.00% 0
24.04.03 23,600 1,100 110,926 0 0 0.00% 0
24.04.02 23,800 200 11,542 0 0 0.00% 0
24.04.01 23,500 300 25,731 0 0 0.00% 0
24.03.29 23,500 0 17,970 0 0 0.00% 0
24.03.28 23,800 300 20,639 0 0 0.00% 0
24.03.27 23,700 100 16,027 0 0 0.00% 0
24.03.26 23,650 50 18,087 0 0 0.00% 0
24.03.25 23,850 200 26,364 0 0 0.00% 0
24.03.22 23,950 100 30,617 0 0 0.00% 0
24.03.21 23,900 50 24,531 0 0 0.00% 0
24.03.20 23,850 50 20,396 0 0 0.00% 0
24.03.19 24,050 200 16,858 0 0 0.00% 0
24.03.18 24,300 250 9,244 0 0 0.00% 0
24.03.15 24,250 50 13,347 0 0 0.00% 0
24.03.14 24,250 0 9,422 0 0 0.00% 0
24.03.13 24,000 250 12,055 0 0 0.00% 0
24.03.12 24,000 0 45,803 0 0 0.00% 0
24.03.11 24,100 100 13,324 0 0 0.00% 0
24.03.08 23,950 150 9,098 0 0 0.00% 0
24.03.07 24,000 50 27,453 0 0 0.00% 0
24.03.06 24,500 500 29,038 0 0 0.00% 0
24.03.05 24,750 250 12,380 0 0 0.00% 0
24.03.04 25,000 250 29,267 0 0 0.00% 0
24.02.29 24,850 150 13,886 0 0 0.00% 0
24.02.28 24,850 0 9,996 0 0 0.00% 0
24.02.27 25,000 150 26,473 0 0 0.00% 0
24.02.26 25,200 200 42,823 0 0 0.00% 0
24.02.23 25,700 500 28,003 0 0 0.00% 0
24.02.22 26,000 300 37,877 0 0 0.00% 0
24.02.21 26,300 300 24,809 0 0 0.00% 0
24.02.20 26,250 50 28,270 0 0 0.00% 0
24.02.19 26,250 0 49,668 0 0 0.00% 0
24.02.16 25,800 450 29,810 0 0 0.00% 0
24.02.15 26,050 250 46,566 0 0 0.00% 0
24.02.14 26,000 50 27,174 0 0 0.00% 0
24.02.13 26,450 450 51,774 0 0 0.00% 0
24.02.08 26,650 200 44,148 0 0 0.00% 0
24.02.07 26,750 100 60,959 0 0 0.00% 0
24.02.06 27,150 400 56,886 0 0 0.00% 0
24.02.05 26,150 1,000 125,678 0 0 0.00% 0
24.02.02 25,900 250 92,310 0 0 0.00% 0
24.02.01 24,500 1,400 76,525 0 0 0.00% 0
24.01.31 25,300 800 47,388 0 0 0.00% 0
24.01.30 24,150 1,150 100,437 0 0 0.00% 0
24.01.29 24,050 100 27,225 0 0 0.00% 0
24.01.26 23,500 550 19,556 0 0 0.00% 0
24.01.25 23,900 400 27,876 0 0 0.00% 0
24.01.24 24,200 300 16,640 0 0 0.00% 0
24.01.23 23,600 600 25,390 0 0 0.00% 0
24.01.22 24,100 500 20,882 0 0 0.00% 0
24.01.19 23,650 450 16,229 0 0 0.00% 0
24.01.18 23,450 200 42,530 0 0 0.00% 0
24.01.17 24,350 900 44,659 0 0 0.00% 0
24.01.16 24,750 400 48,837 0 0 0.00% 0
24.01.15 24,600 150 89,833 0 0 0.00% 0
24.01.12 24,300 300 59,971 0 0 0.00% 0
24.01.11 24,500 200 25,259 0 0 0.00% 0
24.01.10 24,200 300 38,749 0 0 0.00% 0
24.01.09 24,250 50 17,649 0 0 0.00% 0
24.01.08 23,500 750 32,640 0 0 0.00% 0
24.01.05 23,250 250 54,923 0 0 0.00% 0
24.01.04 24,000 750 90,469 0 0 0.00% 0
24.01.03 24,300 300 54,262 0 0 0.00% 0
24.01.02 23,850 450 64,555 0 0 0.00% 0
23.12.28 23,450 400 17,918 0 0 0.00% 0
23.12.27 23,250 200 21,153 0 0 0.00% 0
23.12.26 23,400 150 26,538 0 0 0.00% 0
23.12.22 23,750 350 19,607 0 0 0.00% 0
23.12.21 24,150 400 9,406 0 0 0.00% 0
23.12.20 23,250 900 28,694 0 0 0.00% 0
23.12.19 23,550 300 19,177 0 0 0.00% 0
23.12.18 23,800 250 34,450 0 0 0.00% 0
23.12.15 23,900 100 16,938 0 0 0.00% 0
23.12.14 24,000 100 13,338 0 0 0.00% 0
23.12.13 24,450 450 20,693 0 0 0.00% 0
23.12.12 24,200 250 27,123 0 0 0.00% 0
23.12.11 24,000 200 14,154 0 0 0.00% 0
23.12.08 23,850 150 15,123 0 0 0.00% 0
23.12.07 24,000 150 14,138 0 0 0.00% 0
23.12.06 24,100 100 12,403 0 0 0.00% 0
23.12.05 23,650 450 36,624 0 0 0.00% 0
23.12.04 24,000 350 9,807 0 0 0.00% 0
23.12.01 23,800 200 14,164 0 0 0.00% 0
23.11.30 24,100 300 22,186 0 0 0.00% 0
23.11.29 24,000 100 18,865 0 0 0.00% 0
23.11.28 24,150 150 13,016 0 0 0.00% 0
23.11.27 24,500 350 31,380 0 0 0.00% 0
23.11.24 23,550 950 46,794 0 0 0.00% 0
23.11.23 23,800 250 19,926 0 0 0.00% 0
23.11.22 23,700 100 14,579 0 0 0.00% 0
23.11.21 23,850 150 47,450 0 0 0.00% 0
23.11.20 24,250 400 25,046 0 0 0.00% 0
23.11.17 24,050 200 27,170 0 0 0.00% 0
23.11.16 24,250 250 19,828 0 0 0.00% 0
23.11.15 24,500 250 52,621 0 0 0.00% 0
23.11.14 22,650 1,850 100,476 0 0 0.00% 0
23.11.13 23,050 400 23,321 0 0 0.00% 0
23.11.10 23,300 250 8,318 0 0 0.00% 0
23.11.09 23,200 100 14,056 0 0 0.00% 0
23.11.08 23,100 100 17,916 0 0 0.00% 0
23.11.07 23,000 100 35,125 0 0 0.00% 0
23.11.06 22,650 350 59,078 0 0 0.00% 0
23.11.03 22,800 150 17,503 0 0 0.00% 0
23.11.02 22,750 50 31,298 0 0 0.00% 0
23.11.01 20,950 1,800 75,253 0 0 0.00% 0
23.10.31 20,950 0 13,966 0 0 0.00% 0
23.10.30 20,850 100 10,781 0 0 0.00% 0
23.10.27 20,900 50 9,816 0 0 0.00% 0
23.10.26 21,800 900 15,965 0 0 0.00% 0
23.10.25 20,750 1,050 37,738 0 0 0.00% 0
23.10.24 20,550 200 13,307 0 0 0.00% 0
23.10.23 20,200 350 17,203 0 0 0.00% 0
23.10.20 20,450 250 40,653 0 0 0.00% 0
23.10.19 21,250 800 28,478 0 0 0.00% 0
23.10.18 21,000 250 15,781 0 0 0.00% 0
23.10.17 21,100 100 18,296 0 0 0.00% 0
23.10.16 21,450 350 22,520 0 0 0.00% 0
23.10.13 21,800 350 22,720 0 0 0.00% 0
23.10.12 21,800 0 11,611 0 0 0.00% 0
23.10.11 21,600 200 11,438 0 0 0.00% 0
23.10.10 21,850 250 19,140 0 0 0.00% 0
23.10.06 21,600 250 14,610 0 0 0.00% 0
23.10.05 21,650 50 11,893 0 0 0.00% 0
23.10.04 22,850 1,200 39,227 0 0 0.00% 0
23.09.27 23,000 150 18,730 0 0 0.00% 0
23.09.26 23,100 100 9,173 0 0 0.00% 0
23.09.25 22,600 500 18,091 0 0 0.00% 0
23.09.22 22,950 350 14,766 0 0 0.00% 0
23.09.21 23,400 450 20,847 0 0 0.00% 0
23.09.20 23,450 50 18,500 0 0 0.00% 0
23.09.19 23,650 200 18,487 0 0 0.00% 0
23.09.18 23,700 50 14,439 0 0 0.00% 0
23.09.15 23,500 200 15,530 0 0 0.00% 0
23.09.14 23,600 100 13,641 0 0 0.00% 0
23.09.13 23,650 50 20,138 0 0 0.00% 0
23.09.12 23,850 200 17,957 0 0 0.00% 0
23.09.11 23,600 250 13,092 0 0 0.00% 0
23.09.08 23,350 250 37,787 0 0 0.00% 0
23.09.07 24,050 700 84,728 0 0 0.00% 0
23.09.06 24,500 450 53,887 0 0 0.00% 0
23.09.05 24,750 250 43,045 0 0 0.00% 0
23.09.04 24,600 150 9,762 0 0 0.00% 0
23.09.01 24,550 50 17,361 0 0 0.00% 0
23.08.31 24,550 0 16,967 0 0 0.00% 0
23.08.30 24,850 300 33,134 0 0 0.00% 0
23.08.29 24,800 50 13,433 0 0 0.00% 0
23.08.28 24,500 300 16,554 0 0 0.00% 0
23.08.25 24,800 300 28,104 0 0 0.00% 0
23.08.24 25,400 600 32,930 0 0 0.00% 0
23.08.23 25,000 400 28,802 0 0 0.00% 0
23.08.22 25,450 450 36,487 0 0 0.00% 0
23.08.21 26,050 600 26,918 0 0 0.00% 0
23.08.18 26,500 450 17,234 0 0 0.00% 0
23.08.17 26,350 150 22,174 0 0 0.00% 0
23.08.16 27,000 650 27,391 0 0 0.00% 0
23.08.14 27,250 250 27,735 0 0 0.00% 0
23.08.11 26,750 500 28,473 0 0 0.00% 0
23.08.10 26,250 500 17,663 0 0 0.00% 0
23.08.09 26,250 0 21,461 0 0 0.00% 0
23.08.08 26,450 200 17,908 0 0 0.00% 0
23.08.07 26,350 100 26,934 0 0 0.00% 0
23.08.04 25,650 700 17,602 0 0 0.00% 0
23.08.03 25,450 200 32,634 0 0 0.00% 0
23.08.02 25,450 0 25,011 0 0 0.00% 0
23.08.01 24,950 500 35,696 0 0 0.00% 0
23.07.31 25,000 50 18,620 0 0 0.00% 0
23.07.28 25,350 350 21,579 0 0 0.00% 0
23.07.27 24,800 550 45,605 0 0 0.00% 0
23.07.26 25,400 1,250 48,644 0 0 0.00% 0
23.07.25 26,400 1,000 77,960 0 0 0.00% 0
23.07.24 27,400 1,000 50,550 0 0 0.00% 0
23.07.21 27,700 300 17,888 0 0 0.00% 0
23.07.20 27,200 500 21,121 0 0 0.00% 0
23.07.19 27,750 550 43,634 0 0 0.00% 0
23.07.18 28,400 650 53,209 0 0 0.00% 0
23.07.17 28,800 400 30,478 0 0 0.00% 0
23.07.14 28,500 300 41,156 0 0 0.00% 0
23.07.13 28,100 400 31,791 0 0 0.00% 0
23.07.12 28,450 350 22,855 0 0 0.00% 0
23.07.11 28,400 50 17,046 0 0 0.00% 0
23.07.10 28,200 200 19,507 0 0 0.00% 0
23.07.07 28,750 550 13,483 0 0 0.00% 0
23.07.06 29,000 250 26,129 0 0 0.00% 0
23.07.05 28,750 250 41,859 0 0 0.00% 0
23.07.04 29,050 300 19,827 0 0 0.00% 0
23.07.03 28,850 200 20,505 0 0 0.00% 0
23.06.30 28,450 400 32,539 0 0 0.00% 0
23.06.29 28,200 250 17,039 0 0 0.00% 0
23.06.28 28,100 100 15,335 0 0 0.00% 0
23.06.27 28,450 350 15,831 0 0 0.00% 0
23.06.26 28,450 0 41,143 0 0 0.00% 0
23.06.23 29,250 800 60,338 0 0 0.00% 0
23.06.22 29,000 250 29,227 0 0 0.00% 0
23.06.21 29,500 500 41,812 0 0 0.00% 0
23.06.20 29,900 400 44,541 0 0 0.00% 0
23.06.19 29,900 0 24,202 0 0 0.00% 0
23.06.16 29,850 50 38,096 0 0 0.00% 0
23.06.15 30,000 150 27,511 0 0 0.00% 0
23.06.14 29,750 250 73,610 0 0 0.00% 0
23.06.13 29,800 50 23,685 0 0 0.00% 0
23.06.12 29,800 0 30,684 0 0 0.00% 0
23.06.09 29,200 600 70,299 0 0 0.00% 0
23.06.08 29,350 150 21,487 0 0 0.00% 0
23.06.07 29,250 100 34,863 0 0 0.00% 0
23.06.05 29,100 150 38,125 0 0 0.00% 0
23.06.02 28,450 650 71,507 0 0 0.00% 0
23.06.01 28,050 400 23,746 0 0 0.00% 0
23.05.31 27,900 150 31,181 0 0 0.00% 0
23.05.30 28,150 250 35,913 0 0 0.00% 0
23.05.26 28,350 200 24,217 0 0 0.00% 0
23.05.25 28,600 250 38,021 0 0 0.00% 0
23.05.24 28,600 0 19,948 0 0 0.00% 0
23.05.23 28,400 200 33,570 0 0 0.00% 0
23.05.22 28,200 200 27,340 0 0 0.00% 0
23.05.19 27,900 300 44,552 0 0 0.00% 0
23.05.18 27,950 50 27,614 0 0 0.00% 0
23.05.17 27,800 150 22,126 0 0 0.00% 0
23.05.16 28,250 450 59,800 0 0 0.00% 0
23.05.15 28,150 100 47,515 0 0 0.00% 0
23.05.12 29,300 1,150 147,134 0 0 0.00% 0
23.05.11 30,300 1,000 124,217 0 0 0.00% 0
23.05.10 29,900 400 71,533 0 0 0.00% 0
23.05.09 29,550 350 84,859 0 0 0.00% 0
23.05.08 28,550 1,000 76,591 0 0 0.00% 0
23.05.04 28,650 100 21,426 0 0 0.00% 0
23.05.03 28,700 50 16,425 0 0 0.00% 0
23.05.02 28,450 250 23,299 0 0 0.00% 0
23.04.28 28,350 100 21,595 0 0 0.00% 0
23.04.27 28,050 300 13,476 0 0 0.00% 0
23.04.26 27,400 650 52,298 0 0 0.00% 0
23.04.25 28,050 650 54,169 0 0 0.00% 0
23.04.24 28,500 450 26,075 0 0 0.00% 0
23.04.21 29,050 350 41,404 0 0 0.00% 0
23.04.20 29,250 0 37,151 0 0 0.00% 0
23.04.19 29,300 50 27,247 0 0 0.00% 0
23.04.18 29,300 0 23,213 0 0 0.00% 0
23.04.17 28,900 400 34,944 0 0 0.00% 0
23.04.14 28,850 150 37,013 0 0 0.00% 0
23.04.13 28,800 50 30,579 0 0 0.00% 0
23.04.12 28,750 50 32,149 0 0 0.00% 0
23.04.11 28,150 600 51,026 0 0 0.00% 0
23.04.10 28,400 250 46,766 0 0 0.00% 0
23.04.07 28,700 300 60,281 0 0 0.00% 0
23.04.06 29,050 350 32,332 0 0 0.00% 0
23.04.05 29,700 650 65,232 0 0 0.00% 0
23.04.04 29,450 250 59,861 0 0 0.00% 0
23.04.03 29,650 200 47,309 0 0 0.00% 0
23.03.31 29,500 150 29,839 0 0 0.00% 0
23.03.30 30,200 700 44,245 0 0 0.00% 0
23.03.29 29,200 1,000 40,768 0 0 0.00% 0
23.03.28 29,150 50 33,606 0 0 0.00% 0
23.03.27 28,850 300 21,991 0 0 0.00% 0
23.03.24 28,950 100 33,266 0 0 0.00% 0
23.03.23 29,600 650 42,231 0 0 0.00% 0
23.03.22 29,550 50 12,558 0 0 0.00% 0
23.03.21 29,400 150 12,554 0 0 0.00% 0
23.03.20 29,750 350 34,273 0 0 0.00% 0
23.03.17 29,150 600 29,941 0 0 0.00% 0
23.03.16 29,600 450 24,877 0 0 0.00% 0
23.03.15 29,100 500 18,206 0 0 0.00% 0
23.03.14 29,950 850 29,423 0 0 0.00% 0
23.03.13 30,150 200 58,775 0 0 0.00% 0
23.03.10 31,000 950 43,655 0 0 0.00% 0
23.03.09 31,100 100 33,721 0 0 0.00% 0
23.03.08 31,050 50 45,624 0 0 0.00% 0
23.03.07 31,250 200 35,779 0 0 0.00% 0
23.03.06 31,050 250 36,285 0 0 0.00% 0
23.03.03 30,850 150 30,534 0 0 0.00% 0
23.03.02 30,800 50 35,070 0 0 0.00% 0
23.02.28 30,900 100 43,355 0 0 0.00% 0
23.02.27 31,250 350 41,652 0 0 0.00% 0
23.02.24 31,100 150 50,280 0 0 0.00% 0
23.02.23 30,900 200 35,129 0 0 0.00% 0
23.02.22 31,900 1,000 85,548 0 0 0.00% 0
23.02.21 31,950 50 43,591 0 0 0.00% 0
23.02.20 31,750 200 62,724 0 0 0.00% 0
23.02.17 32,000 250 45,084 0 0 0.00% 0
23.02.16 31,800 200 76,479 0 0 0.00% 0
23.02.15 32,950 1,150 126,991 0 0 0.00% 0
23.02.14 33,250 300 129,633 0 0 0.00% 0
23.02.13 36,250 3,000 361,718 0 0 0.00% 0
23.02.10 36,500 250 105,876 0 0 0.00% 0
23.02.09 36,400 100 83,173 0 0 0.00% 0
23.02.08 35,050 1,350 216,483 0 0 0.00% 0
23.02.06 35,000 50 81,601 0 0 0.00% 0
23.02.03 34,850 150 80,687 0 0 0.00% 0
23.02.02 32,300 2,550 366,701 0 0 0.00% 0
23.02.01 32,450 150 84,798 0 0 0.00% 0
23.01.31 32,150 300 66,947 0 0 0.00% 0
23.01.30 32,200 50 41,373 0 0 0.00% 0
23.01.27 32,800 600 66,091 0 0 0.00% 0
23.01.25 32,400 600 77,745 0 0 0.00% 0
23.01.20 32,400 450 66,844 0 0 0.00% 0
23.01.19 32,850 1,000 110,488 0 0 0.00% 0
23.01.18 31,850 50 67,720 0 0 0.00% 0
23.01.17 31,800 1,050 159,026 0 0 0.00% 0
23.01.16 32,850 1,100 119,591 0 0 0.00% 0
23.01.13 31,750 600 58,121 0 0 0.00% 0
23.01.12 32,350 1,150 125,576 0 0 0.00% 0
23.01.11 31,200 150 56,690 0 0 0.00% 0
23.01.10 31,050 600 118,123 0 0 0.00% 0
23.01.09 31,650 700 49,693 0 0 0.00% 0
23.01.06 30,950 300 34,579 0 0 0.00% 0
23.01.05 30,650 50 71,119 0 0 0.00% 0
23.01.04 30,700 600 73,076 0 0 0.00% 0
23.01.03 30,100 700 53,767 0 0 0.00% 0
23.01.02 30,800 1,200 53,577 0 0 0.00% 0
22.12.29 32,000 50 116,447 0 0 0.00% 0
22.12.28 32,050 1,200 134,408 0 0 0.00% 0
22.12.27 33,250 300 42,858 0 0 0.00% 0
22.12.26 33,550 350 109,842 0 0 0.00% 0
22.12.23 33,200 200 90,762 0 0 0.00% 0
22.12.22 33,400 700 71,380 0 0 0.00% 0
22.12.21 32,700 1,850 77,371 0 0 0.00% 0
22.12.20 30,850 500 31,220 0 0 0.00% 0
22.12.19 31,350 450 30,767 0 0 0.00% 0
22.12.16 31,800 650 55,117 0 0 0.00% 0
22.12.15 32,450 400 24,504 0 0 0.00% 0
22.12.14 32,850 350 35,492 0 0 0.00% 0
22.12.13 33,200 200 37,104 0 0 0.00% 0
22.12.12 33,000 900 57,029 0 0 0.00% 0
22.12.09 32,100 50 32,507 0 0 0.00% 0
22.12.08 32,050 50 33,398 0 0 0.00% 0
22.12.07 32,000 0 15,573 0 0 0.00% 0
22.12.06 32,000 450 26,392 0 0 0.00% 0
22.12.05 32,450 0 42,472 0 0 0.00% 0
22.12.02 32,450 150 49,008 0 0 0.00% 0
22.12.01 32,600 850 55,268 0 0 0.00% 0
22.11.30 31,750 750 50,816 0 0 0.00% 0
22.11.29 31,000 100 20,597 0 0 0.00% 0
22.11.28 31,100 500 39,773 0 0 0.00% 0
22.11.25 31,600 100 26,534 0 0 0.00% 0
22.11.24 31,700 100 22,908 0 0 0.00% 0
22.11.23 31,600 400 32,082 0 0 0.00% 0
22.11.22 31,200 450 21,536 0 0 0.00% 0
22.11.21 31,650 200 21,713 0 0 0.00% 0
22.11.18 31,450 350 42,510 0 0 0.00% 0
22.11.17 31,800 100 20,377 0 0 0.00% 0
22.11.16 31,900 0 27,307 0 0 0.00% 0
22.11.15 31,900 350 104,296 0 0 0.00% 0
22.11.14 32,250 100 42,148 0 0 0.00% 0
22.11.11 32,350 950 191,306 0 0 0.00% 0
22.11.10 33,300 700 169,751 0 0 0.00% 0
22.11.09 32,600 150 146,111 0 0 0.00% 0
22.11.08 32,450 350 42,133 0 0 0.00% 0
22.11.07 32,100 50 30,977 0 0 0.00% 0
22.11.04 32,150 50 28,326 0 0 0.00% 0
22.11.03 32,200 50 12,467 0 0 0.00% 0
22.11.02 32,250 450 18,327 0 0 0.00% 0
22.11.01 31,800 150 28,676 0 0 0.00% 0
22.10.31 31,950 750 29,104 0 0 0.00% 0
22.10.28 31,200 450 19,788 0 0 0.00% 0
22.10.27 30,750 50 30,626 0 0 0.00% 0
22.10.26 30,700 850 74,462 0 0 0.00% 0
22.10.25 29,850 100 43,491 0 0 0.00% 0
22.10.24 29,950 800 37,297 0 0 0.00% 0
22.10.21 29,150 350 28,739 0 0 0.00% 0
22.10.20 29,500 150 41,288 0 0 0.00% 0
22.10.19 29,650 900 35,491 0 0 0.00% 0
22.10.18 30,550 1,350 72,994 0 0 0.00% 0
22.10.17 29,200 1,350 127,470 0 0 0.00% 0
22.10.14 30,550 750 40,120 0 0 0.00% 0
22.10.13 29,800 300 50,671 0 0 0.00% 0
22.10.12 30,100 150 53,169 0 0 0.00% 0
22.10.11 30,250 1,750 88,890 0 0 0.00% 0
22.10.07 32,000 1,000 76,310 0 0 0.00% 0
22.10.06 33,000 1,000 90,082 0 0 0.00% 0
22.10.05 34,000 750 36,708 0 0 0.00% 0
22.10.04 34,750 350 28,013 0 0 0.00% 0
22.09.30 35,100 1,300 41,019 0 0 0.00% 0
22.09.29 33,800 850 29,571 0 0 0.00% 0
22.09.28 34,650 900 65,637 0 0 0.00% 0
22.09.27 33,750 300 39,091 0 0 0.00% 0
22.09.26 33,450 400 61,289 0 0 0.00% 0
22.09.23 33,850 1,100 60,448 0 0 0.00% 0
22.09.22 34,950 50 86,471 0 0 0.00% 0
22.09.21 35,000 2,350 172,986 0 0 0.00% 0
22.09.20 32,650 1,100 53,395 0 0 0.00% 0
22.09.19 31,550 450 30,990 0 0 0.00% 0
22.09.16 32,000 250 39,579 0 0 0.00% 0
22.09.15 32,250 1,050 47,304 0 0 0.00% 0
22.09.14 33,300 500 71,949 0 0 0.00% 0
22.09.13 32,800 50 179,774 0 0 0.00% 0
22.09.08 32,850 850 85,758 0 0 0.00% 0
22.09.07 33,700 1,050 86,617 0 0 0.00% 0
22.09.06 34,750 600 36,967 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 12:58 더보기 >