GS

(078930)    I    코스피 금융업 11.08 15:33
42,150 전일 42,500 고가 42,900 상한가 55,200 거래량
(주)
108,231
350 -0.82% 시가 42,900 저가 41,950 하한가 29,750 거래대금
(백만)
4,564
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 42,500 350 108,231 42,100 20,539,624 22.11% 72,375,754
24.11.07 42,600 100 153,695 -10,253 20,497,524 22.06% 72,417,854
24.11.06 42,750 150 113,800 49,900 20,507,777 22.07% 72,407,601
24.11.05 41,600 1,150 216,585 -41,822 20,457,877 22.02% 72,457,501
24.11.04 41,550 50 87,571 5,929 20,499,699 22.06% 72,415,679
24.11.01 41,200 350 120,106 -74,729 20,493,770 22.06% 72,421,608
24.10.31 41,600 400 192,582 -55,351 20,568,499 22.14% 72,346,879
24.10.30 42,500 900 166,829 -3,922 20,623,850 22.20% 72,291,528
24.10.29 42,450 50 84,228 -19,784 20,627,772 22.20% 72,287,606
24.10.28 42,050 400 72,947 20,647,556 20,647,556 22.22% 72,267,822
24.10.25 42,050 0 90,445 0 0 0.00% 0
24.10.24 42,200 150 98,764 0 0 0.00% 0
24.10.23 42,450 250 89,598 0 0 0.00% 0
24.10.22 41,700 750 265,127 0 0 0.00% 0
24.10.21 41,650 50 91,560 0 0 0.00% 0
24.10.18 41,650 0 121,507 0 0 0.00% 0
24.10.17 41,600 50 129,097 0 0 0.00% 0
24.10.16 42,100 500 381,169 0 0 0.00% 0
24.10.15 42,400 300 126,513 0 0 0.00% 0
24.10.14 42,150 250 112,057 0 0 0.00% 0
24.10.11 41,600 550 138,146 0 0 0.00% 0
24.10.10 42,550 950 286,358 0 0 0.00% 0
24.10.08 43,000 450 137,215 0 0 0.00% 0
24.10.07 43,250 250 134,148 0 0 0.00% 0
24.10.04 42,550 700 139,623 0 0 0.00% 0
24.10.02 42,550 0 123,584 0 0 0.00% 0
24.09.30 42,850 300 169,088 0 0 0.00% 0
24.09.27 43,350 500 249,094 0 0 0.00% 0
24.09.26 42,900 450 291,679 0 0 0.00% 0
24.09.25 45,050 2,150 342,599 0 0 0.00% 0
24.09.24 44,400 650 110,642 0 0 0.00% 0
24.09.23 44,800 400 178,964 0 0 0.00% 0
24.09.20 44,400 400 236,186 0 0 0.00% 0
24.09.19 44,700 300 138,147 0 0 0.00% 0
24.09.13 43,550 1,150 130,783 0 0 0.00% 0
24.09.12 43,150 400 179,735 0 0 0.00% 0
24.09.11 45,800 2,650 298,605 0 0 0.00% 0
24.09.10 45,650 150 77,720 0 0 0.00% 0
24.09.09 46,650 1,000 91,303 0 0 0.00% 0
24.09.06 47,450 800 70,240 0 0 0.00% 0
24.09.05 46,050 1,400 208,831 0 0 0.00% 0
24.09.04 47,450 1,400 184,200 0 0 0.00% 0
24.09.03 45,050 2,400 206,617 0 0 0.00% 0
24.09.02 45,150 100 108,511 0 0 0.00% 0
24.08.30 46,150 1,000 190,565 0 0 0.00% 0
24.08.29 46,200 50 76,944 0 0 0.00% 0
24.08.28 47,000 800 63,916 0 0 0.00% 0
24.08.27 46,100 900 119,234 0 0 0.00% 0
24.08.26 45,700 400 59,286 0 0 0.00% 0
24.08.23 45,650 50 89,781 0 0 0.00% 0
24.08.22 45,450 200 79,321 0 0 0.00% 0
24.08.21 44,600 850 87,522 0 0 0.00% 0
24.08.20 45,000 400 96,532 0 0 0.00% 0
24.08.19 45,350 350 52,799 0 0 0.00% 0
24.08.16 45,250 100 120,718 0 0 0.00% 0
24.08.14 45,200 50 93,503 0 0 0.00% 0
24.08.13 44,400 800 144,941 0 0 0.00% 0
24.08.12 43,600 800 105,044 0 0 0.00% 0
24.08.09 44,050 450 144,620 0 0 0.00% 0
24.08.08 44,850 800 188,312 0 0 0.00% 0
24.08.07 44,300 550 120,514 0 0 0.00% 0
24.08.06 44,050 250 130,106 0 0 0.00% 0
24.08.05 47,500 3,450 248,852 0 0 0.00% 0
24.08.02 48,750 1,250 106,342 0 0 0.00% 0
24.08.01 48,900 150 104,423 0 0 0.00% 0
24.07.31 47,950 950 112,167 0 0 0.00% 0
24.07.30 48,450 500 97,820 0 0 0.00% 0
24.07.29 47,450 1,000 219,509 0 0 0.00% 0
24.07.26 46,500 950 132,735 0 0 0.00% 0
24.07.25 46,250 250 167,450 0 0 0.00% 0
24.07.24 47,350 1,100 191,151 0 0 0.00% 0
24.07.23 48,000 650 136,659 0 0 0.00% 0
24.07.22 47,900 100 79,117 0 0 0.00% 0
24.07.19 48,750 850 121,959 0 0 0.00% 0
24.07.18 48,050 700 206,025 0 0 0.00% 0
24.07.17 48,650 600 184,033 0 0 0.00% 0
24.07.16 46,500 2,150 493,062 0 0 0.00% 0
24.07.15 46,400 100 175,278 0 0 0.00% 0
24.07.12 47,100 700 325,205 0 0 0.00% 0
24.07.11 47,150 50 161,893 0 0 0.00% 0
24.07.10 47,250 100 193,926 0 0 0.00% 0
24.07.09 47,250 0 201,211 0 0 0.00% 0
24.07.08 48,300 1,050 169,313 0 0 0.00% 0
24.07.05 47,700 600 485,529 0 0 0.00% 0
24.07.04 45,350 2,350 348,489 0 0 0.00% 0
24.07.03 45,100 250 139,736 0 0 0.00% 0
24.07.02 46,050 950 182,541 0 0 0.00% 0
24.07.01 46,900 850 216,592 0 0 0.00% 0
24.06.28 46,250 650 437,493 0 0 0.00% 0
24.06.27 45,700 550 299,698 0 0 0.00% 0
24.06.26 45,800 100 541,780 0 0 0.00% 0
24.06.25 45,900 100 1,253,920 0 0 0.00% 0
24.06.24 53,900 8,000 3,099,025 0 0 0.00% 0
24.06.21 44,600 9,300 4,285,957 0 0 0.00% 0
24.06.20 44,250 350 117,155 0 0 0.00% 0
24.06.19 43,550 700 110,801 0 0 0.00% 0
24.06.18 43,650 100 100,749 0 0 0.00% 0
24.06.17 43,450 200 97,209 0 0 0.00% 0
24.06.14 43,200 250 138,253 0 0 0.00% 0
24.06.13 43,300 100 280,734 0 0 0.00% 0
24.06.12 43,250 50 57,059 0 0 0.00% 0
24.06.11 42,700 550 77,916 0 0 0.00% 0
24.06.10 42,950 250 121,243 0 0 0.00% 0
24.06.07 42,650 300 120,665 0 0 0.00% 0
24.06.05 43,250 600 159,553 0 0 0.00% 0
24.06.04 44,450 1,200 196,763 0 0 0.00% 0
24.06.03 43,600 850 258,655 0 0 0.00% 0
24.05.31 43,400 200 193,391 0 0 0.00% 0
24.05.30 43,700 300 98,728 0 0 0.00% 0
24.05.29 43,200 500 117,474 0 0 0.00% 0
24.05.28 43,300 100 61,537 0 0 0.00% 0
24.05.27 42,900 400 124,276 0 0 0.00% 0
24.05.24 43,100 200 107,729 0 0 0.00% 0
24.05.23 43,450 350 114,986 0 0 0.00% 0
24.05.22 43,800 350 124,818 0 0 0.00% 0
24.05.21 44,100 300 119,202 0 0 0.00% 0
24.05.20 43,750 350 74,212 0 0 0.00% 0
24.05.17 44,900 1,150 83,990 0 0 0.00% 0
24.05.16 44,900 0 152,880 0 0 0.00% 0
24.05.14 44,500 400 84,402 0 0 0.00% 0
24.05.13 44,550 50 77,543 0 0 0.00% 0
24.05.10 44,150 400 116,148 0 0 0.00% 0
24.05.09 44,050 100 311,321 0 0 0.00% 0
24.05.08 43,950 100 138,399 0 0 0.00% 0
24.05.07 43,150 800 127,335 0 0 0.00% 0
24.05.03 44,000 850 138,109 0 0 0.00% 0
24.05.02 44,900 900 143,649 0 0 0.00% 0
24.04.30 44,750 150 183,954 0 0 0.00% 0
24.04.29 43,950 800 125,192 0 0 0.00% 0
24.04.26 43,500 450 81,043 0 0 0.00% 0
24.04.25 43,350 150 116,268 0 0 0.00% 0
24.04.24 43,450 100 140,702 0 0 0.00% 0
24.04.23 44,750 1,300 193,391 0 0 0.00% 0
24.04.22 43,250 1,500 132,074 0 0 0.00% 0
24.04.19 42,300 950 328,525 0 0 0.00% 0
24.04.18 42,350 50 191,529 0 0 0.00% 0
24.04.17 43,550 1,200 178,927 0 0 0.00% 0
24.04.16 44,700 1,150 161,940 0 0 0.00% 0
24.04.15 43,700 1,000 300,412 0 0 0.00% 0
24.04.12 48,450 4,750 556,651 0 0 0.00% 0
24.04.11 48,200 250 314,940 0 0 0.00% 0
24.04.09 50,800 2,600 167,712 0 0 0.00% 0
24.04.08 50,500 300 154,054 0 0 0.00% 0
24.04.05 47,900 2,600 306,290 0 0 0.00% 0
24.04.04 48,100 200 127,079 0 0 0.00% 0
24.04.03 47,850 250 183,296 0 0 0.00% 0
24.04.02 47,800 50 139,777 0 0 0.00% 0
24.04.01 48,250 450 72,073 0 0 0.00% 0
24.03.29 48,500 250 84,256 0 0 0.00% 0
24.03.28 49,650 1,150 192,417 0 0 0.00% 0
24.03.27 50,300 650 97,040 0 0 0.00% 0
24.03.26 49,800 500 105,035 0 0 0.00% 0
24.03.25 50,200 400 72,135 0 0 0.00% 0
24.03.22 51,700 1,500 153,673 0 0 0.00% 0
24.03.21 50,900 800 195,583 0 0 0.00% 0
24.03.20 49,500 1,400 215,348 0 0 0.00% 0
24.03.19 49,100 400 218,585 0 0 0.00% 0
24.03.18 49,400 300 102,399 0 0 0.00% 0
24.03.15 49,750 350 329,917 0 0 0.00% 0
24.03.14 46,850 2,900 310,678 0 0 0.00% 0
24.03.13 46,850 0 85,949 0 0 0.00% 0
24.03.12 48,050 1,200 121,520 0 0 0.00% 0
24.03.11 48,700 650 93,854 0 0 0.00% 0
24.03.08 48,850 150 120,538 0 0 0.00% 0
24.03.07 48,750 100 99,647 0 0 0.00% 0
24.03.06 49,100 350 86,299 0 0 0.00% 0
24.03.05 49,050 50 146,496 0 0 0.00% 0
24.03.04 48,050 1,000 206,265 0 0 0.00% 0
24.02.29 47,750 300 312,058 0 0 0.00% 0
24.02.28 45,750 2,000 227,861 0 0 0.00% 0
24.02.27 47,050 1,300 256,193 0 0 0.00% 0
24.02.26 48,950 1,900 232,350 0 0 0.00% 0
24.02.23 48,550 400 191,970 0 0 0.00% 0
24.02.22 48,650 100 168,250 0 0 0.00% 0
24.02.21 49,900 1,250 149,639 0 0 0.00% 0
24.02.20 51,500 1,600 159,990 0 0 0.00% 0
24.02.19 48,700 2,800 228,880 0 0 0.00% 0
24.02.16 47,050 1,650 163,583 0 0 0.00% 0
24.02.15 49,800 2,750 231,210 0 0 0.00% 0
24.02.14 51,000 1,200 122,471 0 0 0.00% 0
24.02.13 52,000 1,000 226,168 0 0 0.00% 0
24.02.08 52,200 200 189,658 0 0 0.00% 0
24.02.07 48,950 3,250 357,747 0 0 0.00% 0
24.02.06 49,550 600 200,128 0 0 0.00% 0
24.02.05 50,300 750 286,962 0 0 0.00% 0
24.02.02 49,700 600 468,081 0 0 0.00% 0
24.02.01 46,300 3,400 710,054 0 0 0.00% 0
24.01.31 44,400 1,900 241,544 0 0 0.00% 0
24.01.30 42,650 1,750 429,951 0 0 0.00% 0
24.01.29 41,800 850 208,889 0 0 0.00% 0
24.01.26 41,650 150 70,164 0 0 0.00% 0
24.01.25 41,200 450 60,511 0 0 0.00% 0
24.01.24 41,650 450 55,384 0 0 0.00% 0
24.01.23 40,600 1,050 149,002 0 0 0.00% 0
24.01.22 40,500 100 61,966 0 0 0.00% 0
24.01.19 40,400 100 115,152 0 0 0.00% 0
24.01.18 40,000 400 107,390 0 0 0.00% 0
24.01.17 40,250 250 85,468 0 0 0.00% 0
24.01.16 40,300 50 53,482 0 0 0.00% 0
24.01.15 40,350 50 80,958 0 0 0.00% 0
24.01.12 40,300 50 56,088 0 0 0.00% 0
24.01.11 41,000 700 100,101 0 0 0.00% 0
24.01.10 40,900 100 63,646 0 0 0.00% 0
24.01.09 39,700 1,200 163,695 0 0 0.00% 0
24.01.08 40,600 900 95,611 0 0 0.00% 0
24.01.05 40,700 100 106,593 0 0 0.00% 0
24.01.04 40,100 600 131,288 0 0 0.00% 0
24.01.03 40,550 450 138,443 0 0 0.00% 0
24.01.02 40,900 350 133,054 0 0 0.00% 0
23.12.28 40,100 800 192,790 0 0 0.00% 0
23.12.27 42,600 2,500 356,232 0 0 0.00% 0
23.12.26 42,650 50 246,200 0 0 0.00% 0
23.12.22 42,900 250 78,420 0 0 0.00% 0
23.12.21 42,550 350 104,213 0 0 0.00% 0
23.12.20 41,950 600 227,037 0 0 0.00% 0
23.12.19 42,200 250 93,361 0 0 0.00% 0
23.12.18 42,350 150 121,763 0 0 0.00% 0
23.12.15 42,500 150 203,730 0 0 0.00% 0
23.12.14 42,350 150 276,107 0 0 0.00% 0
23.12.13 41,900 450 118,837 0 0 0.00% 0
23.12.12 42,250 350 101,408 0 0 0.00% 0
23.12.11 41,950 300 71,791 0 0 0.00% 0
23.12.08 41,900 50 64,186 0 0 0.00% 0
23.12.07 41,900 0 80,544 0 0 0.00% 0
23.12.06 41,700 200 72,343 0 0 0.00% 0
23.12.05 42,000 300 46,865 0 0 0.00% 0
23.12.04 40,900 1,100 141,392 0 0 0.00% 0
23.12.01 41,300 400 121,317 0 0 0.00% 0
23.11.30 42,400 1,100 252,299 0 0 0.00% 0
23.11.29 43,200 800 121,109 0 0 0.00% 0
23.11.28 42,950 250 88,738 0 0 0.00% 0
23.11.27 42,950 0 51,625 0 0 0.00% 0
23.11.24 42,750 200 66,297 0 0 0.00% 0
23.11.23 42,750 0 58,780 0 0 0.00% 0
23.11.22 42,850 100 48,428 0 0 0.00% 0
23.11.21 42,400 450 117,115 0 0 0.00% 0
23.11.20 42,500 100 124,416 0 0 0.00% 0
23.11.17 42,850 350 97,768 0 0 0.00% 0
23.11.16 42,800 50 44,543 0 0 0.00% 0
23.11.15 42,050 750 111,308 0 0 0.00% 0
23.11.14 42,400 350 96,914 0 0 0.00% 0
23.11.13 42,150 250 104,304 0 0 0.00% 0
23.11.10 42,150 0 77,742 0 0 0.00% 0
23.11.09 41,750 400 215,521 0 0 0.00% 0
23.11.08 41,650 100 155,508 0 0 0.00% 0
23.11.07 41,550 100 138,569 0 0 0.00% 0
23.11.06 40,800 750 166,058 0 0 0.00% 0
23.11.03 39,800 1,000 115,864 0 0 0.00% 0
23.11.02 39,750 50 111,002 0 0 0.00% 0
23.11.01 39,400 350 84,312 0 0 0.00% 0
23.10.31 39,650 250 145,578 0 0 0.00% 0
23.10.30 39,300 350 80,901 0 0 0.00% 0
23.10.27 39,550 250 62,443 0 0 0.00% 0
23.10.26 39,850 300 108,614 0 0 0.00% 0
23.10.25 39,050 800 138,574 0 0 0.00% 0
23.10.24 39,200 150 102,874 0 0 0.00% 0
23.10.23 39,550 350 88,748 0 0 0.00% 0
23.10.20 39,600 50 138,554 0 0 0.00% 0
23.10.19 40,450 850 176,362 0 0 0.00% 0
23.10.18 39,950 500 348,006 0 0 0.00% 0
23.10.17 40,000 50 159,390 0 0 0.00% 0
23.10.16 39,700 300 190,237 0 0 0.00% 0
23.10.13 39,750 50 108,514 0 0 0.00% 0
23.10.12 39,550 200 171,404 0 0 0.00% 0
23.10.11 39,900 350 241,074 0 0 0.00% 0
23.10.10 38,300 1,600 334,575 0 0 0.00% 0
23.10.06 38,150 150 84,393 0 0 0.00% 0
23.10.05 38,850 700 169,331 0 0 0.00% 0
23.10.04 39,900 1,050 232,038 0 0 0.00% 0
23.09.27 40,150 250 99,146 0 0 0.00% 0
23.09.26 40,300 150 129,209 0 0 0.00% 0
23.09.25 39,900 400 226,529 0 0 0.00% 0
23.09.22 39,850 50 113,874 0 0 0.00% 0
23.09.21 40,350 500 124,110 0 0 0.00% 0
23.09.20 40,750 400 107,581 0 0 0.00% 0
23.09.19 40,800 50 91,935 0 0 0.00% 0
23.09.18 40,450 350 150,182 0 0 0.00% 0
23.09.15 40,300 150 316,787 0 0 0.00% 0
23.09.14 40,200 100 160,384 0 0 0.00% 0
23.09.13 39,500 700 150,633 0 0 0.00% 0
23.09.12 40,050 550 103,605 0 0 0.00% 0
23.09.11 39,700 350 128,952 0 0 0.00% 0
23.09.08 39,100 600 117,876 0 0 0.00% 0
23.09.07 39,400 300 141,620 0 0 0.00% 0
23.09.06 38,900 500 304,992 0 0 0.00% 0
23.09.05 39,950 1,050 147,704 0 0 0.00% 0
23.09.04 38,000 1,950 305,769 0 0 0.00% 0
23.09.01 37,550 450 131,463 0 0 0.00% 0
23.08.31 38,250 700 246,008 0 0 0.00% 0
23.08.30 38,300 50 76,757 0 0 0.00% 0
23.08.29 38,550 250 62,576 0 0 0.00% 0
23.08.28 37,650 900 117,612 0 0 0.00% 0
23.08.25 37,400 250 84,224 0 0 0.00% 0
23.08.24 37,900 500 91,449 0 0 0.00% 0
23.08.23 37,800 100 75,843 0 0 0.00% 0
23.08.22 38,300 500 117,014 0 0 0.00% 0
23.08.21 37,400 900 119,869 0 0 0.00% 0
23.08.18 37,550 150 101,569 0 0 0.00% 0
23.08.17 38,150 600 117,352 0 0 0.00% 0
23.08.16 38,950 800 161,098 0 0 0.00% 0
23.08.14 38,750 200 152,647 0 0 0.00% 0
23.08.11 38,800 50 133,596 0 0 0.00% 0
23.08.10 38,800 0 213,028 0 0 0.00% 0
23.08.09 39,000 200 147,828 0 0 0.00% 0
23.08.08 39,300 300 132,967 0 0 0.00% 0
23.08.07 38,750 550 283,089 0 0 0.00% 0
23.08.04 38,750 0 149,569 0 0 0.00% 0
23.08.03 38,400 350 159,172 0 0 0.00% 0
23.08.02 38,250 150 127,713 0 0 0.00% 0
23.08.01 37,700 550 127,990 0 0 0.00% 0
23.07.31 37,600 100 306,756 0 0 0.00% 0
23.07.28 38,200 600 117,863 0 0 0.00% 0
23.07.27 37,550 650 149,991 0 0 0.00% 0
23.07.26 38,200 700 196,542 0 0 0.00% 0
23.07.25 38,200 0 195,236 0 0 0.00% 0
23.07.24 38,550 350 113,583 0 0 0.00% 0
23.07.21 38,100 450 90,409 0 0 0.00% 0
23.07.20 38,050 50 106,768 0 0 0.00% 0
23.07.19 37,700 350 211,008 0 0 0.00% 0
23.07.18 37,650 50 109,010 0 0 0.00% 0
23.07.17 37,950 300 131,607 0 0 0.00% 0
23.07.14 37,050 900 164,008 0 0 0.00% 0
23.07.13 36,900 150 250,247 0 0 0.00% 0
23.07.12 36,300 600 224,308 0 0 0.00% 0
23.07.11 36,050 250 240,093 0 0 0.00% 0
23.07.10 35,100 950 228,756 0 0 0.00% 0
23.07.07 35,000 100 163,842 0 0 0.00% 0
23.07.06 36,150 1,150 462,213 0 0 0.00% 0
23.07.05 36,200 50 108,788 0 0 0.00% 0
23.07.04 36,550 350 100,814 0 0 0.00% 0
23.07.03 36,650 100 202,157 0 0 0.00% 0
23.06.30 35,700 950 223,479 0 0 0.00% 0
23.06.29 36,550 850 202,525 0 0 0.00% 0
23.06.28 37,000 450 138,257 0 0 0.00% 0
23.06.27 36,800 200 103,030 0 0 0.00% 0
23.06.26 36,950 150 134,937 0 0 0.00% 0
23.06.23 38,050 1,100 266,226 0 0 0.00% 0
23.06.22 37,800 250 119,514 0 0 0.00% 0
23.06.21 38,750 950 226,238 0 0 0.00% 0
23.06.20 39,000 250 63,626 0 0 0.00% 0
23.06.19 38,850 150 102,556 0 0 0.00% 0
23.06.16 38,250 600 380,265 0 0 0.00% 0
23.06.15 38,750 500 151,853 0 0 0.00% 0
23.06.14 39,100 350 158,278 0 0 0.00% 0
23.06.13 39,200 100 142,101 0 0 0.00% 0
23.06.12 39,400 200 146,598 0 0 0.00% 0
23.06.09 39,000 400 164,280 0 0 0.00% 0
23.06.08 38,900 100 175,210 0 0 0.00% 0
23.06.07 39,100 200 137,492 0 0 0.00% 0
23.06.05 38,750 350 140,938 0 0 0.00% 0
23.06.02 38,200 550 129,243 0 0 0.00% 0
23.06.01 38,500 300 199,348 0 0 0.00% 0
23.05.31 39,300 800 508,401 0 0 0.00% 0
23.05.30 39,300 0 117,003 0 0 0.00% 0
23.05.26 39,700 400 91,347 0 0 0.00% 0
23.05.25 39,800 100 98,215 0 0 0.00% 0
23.05.24 39,650 150 119,738 0 0 0.00% 0
23.05.23 40,000 350 107,090 0 0 0.00% 0
23.05.22 39,650 350 132,619 0 0 0.00% 0
23.05.19 39,800 150 121,229 0 0 0.00% 0
23.05.18 39,200 600 140,460 0 0 0.00% 0
23.05.17 39,650 450 118,580 0 0 0.00% 0
23.05.16 39,550 100 84,536 0 0 0.00% 0
23.05.15 39,600 50 98,752 0 0 0.00% 0
23.05.12 39,550 50 116,878 0 0 0.00% 0
23.05.11 39,350 200 143,275 0 0 0.00% 0
23.05.10 39,700 350 122,003 0 0 0.00% 0
23.05.09 39,800 100 103,135 0 0 0.00% 0
23.05.08 39,400 400 116,472 0 0 0.00% 0
23.05.04 39,300 100 118,163 0 0 0.00% 0
23.05.03 40,050 750 97,499 0 0 0.00% 0
23.05.02 39,700 350 93,743 0 0 0.00% 0
23.04.28 39,600 100 174,284 0 0 0.00% 0
23.04.27 39,350 250 214,721 0 0 0.00% 0
23.04.26 39,350 0 135,616 0 0 0.00% 0
23.04.25 39,900 550 139,559 0 0 0.00% 0
23.04.24 40,550 650 116,604 0 0 0.00% 0
23.04.21 40,600 50 148,349 0 0 0.00% 0
23.04.20 40,900 350 103,500 0 0 0.00% 0
23.04.19 40,700 200 145,650 0 0 0.00% 0
23.04.18 40,700 0 100,344 0 0 0.00% 0
23.04.17 41,000 300 120,587 0 0 0.00% 0
23.04.14 40,150 700 155,009 0 0 0.00% 0
23.04.13 40,550 400 222,343 0 0 0.00% 0
23.04.12 40,150 400 150,461 0 0 0.00% 0
23.04.11 39,900 250 137,911 0 0 0.00% 0
23.04.10 39,800 100 97,723 0 0 0.00% 0
23.04.07 39,800 0 91,132 0 0 0.00% 0
23.04.06 40,400 600 99,323 0 0 0.00% 0
23.04.05 40,650 250 68,388 0 0 0.00% 0
23.04.04 40,650 0 125,954 0 0 0.00% 0
23.04.03 40,400 250 126,808 0 0 0.00% 0
23.03.31 40,050 350 146,185 0 0 0.00% 0
23.03.30 39,900 150 136,184 0 0 0.00% 0
23.03.29 39,800 100 98,746 0 0 0.00% 0
23.03.28 38,650 1,150 144,626 0 0 0.00% 0
23.03.27 39,050 400 127,916 0 0 0.00% 0
23.03.24 39,300 250 83,685 0 0 0.00% 0
23.03.23 39,400 100 128,215 0 0 0.00% 0
23.03.22 39,350 50 85,543 0 0 0.00% 0
23.03.21 39,500 150 91,113 0 0 0.00% 0
23.03.20 39,750 250 98,743 0 0 0.00% 0
23.03.17 38,950 800 239,092 0 0 0.00% 0
23.03.16 39,750 800 179,637 0 0 0.00% 0
23.03.15 39,250 500 120,022 0 0 0.00% 0
23.03.14 40,250 1,000 217,781 0 0 0.00% 0
23.03.13 40,200 50 135,685 0 0 0.00% 0
23.03.10 40,200 0 197,772 0 0 0.00% 0
23.03.09 40,350 150 185,659 0 0 0.00% 0
23.03.08 40,750 400 150,322 0 0 0.00% 0
23.03.07 40,700 50 138,574 0 0 0.00% 0
23.03.06 40,500 200 174,863 0 0 0.00% 0
23.03.03 41,350 850 215,926 0 0 0.00% 0
23.03.02 40,650 700 160,670 0 0 0.00% 0
23.02.28 41,100 450 202,303 0 0 0.00% 0
23.02.27 42,200 1,100 144,416 0 0 0.00% 0
23.02.24 42,150 50 104,771 0 0 0.00% 0
23.02.23 42,000 150 105,206 0 0 0.00% 0
23.02.22 42,500 500 108,444 0 0 0.00% 0
23.02.21 42,500 0 78,921 0 0 0.00% 0
23.02.20 42,850 350 71,023 0 0 0.00% 0
23.02.17 42,400 450 128,140 0 0 0.00% 0
23.02.16 43,200 800 215,871 0 0 0.00% 0
23.02.15 43,550 350 158,908 0 0 0.00% 0
23.02.14 42,950 600 178,302 0 0 0.00% 0
23.02.13 42,500 450 139,703 0 0 0.00% 0
23.02.10 42,050 450 108,377 0 0 0.00% 0
23.02.09 42,900 850 158,720 0 0 0.00% 0
23.02.08 42,000 900 136,086 0 0 0.00% 0
23.02.06 43,150 350 119,065 0 0 0.00% 0
23.02.03 43,750 600 142,910 0 0 0.00% 0
23.02.02 44,600 850 142,383 0 0 0.00% 0
23.02.01 44,200 400 112,042 0 0 0.00% 0
23.01.31 45,050 850 191,521 0 0 0.00% 0
23.01.30 45,950 900 118,690 0 0 0.00% 0
23.01.27 45,200 650 130,384 0 0 0.00% 0
23.01.25 45,400 450 123,100 0 0 0.00% 0
23.01.20 45,400 50 88,146 0 0 0.00% 0
23.01.19 45,350 700 115,474 0 0 0.00% 0
23.01.18 44,650 150 91,697 0 0 0.00% 0
23.01.17 44,500 150 90,892 0 0 0.00% 0
23.01.16 44,350 350 72,805 0 0 0.00% 0
23.01.13 44,700 950 97,930 0 0 0.00% 0
23.01.12 43,750 600 151,786 0 0 0.00% 0
23.01.11 43,150 100 81,626 0 0 0.00% 0
23.01.10 43,250 200 103,983 0 0 0.00% 0
23.01.09 43,450 1,400 103,134 0 0 0.00% 0
23.01.06 42,050 250 95,581 0 0 0.00% 0
23.01.05 41,800 100 130,323 0 0 0.00% 0
23.01.04 41,700 100 113,588 0 0 0.00% 0
23.01.03 41,600 1,000 156,469 0 0 0.00% 0
23.01.02 42,600 1,200 112,551 0 0 0.00% 0
22.12.29 43,800 950 159,108 0 0 0.00% 0
22.12.28 44,750 1,800 239,486 0 0 0.00% 0
22.12.27 46,550 100 196,374 0 0 0.00% 0
22.12.26 46,450 150 115,184 0 0 0.00% 0
22.12.23 46,600 50 109,429 0 0 0.00% 0
22.12.22 46,650 950 158,394 0 0 0.00% 0
22.12.21 45,700 50 91,832 0 0 0.00% 0
22.12.20 45,750 150 83,304 0 0 0.00% 0
22.12.19 45,600 400 71,479 0 0 0.00% 0
22.12.16 46,000 350 257,019 0 0 0.00% 0
22.12.15 45,650 450 56,906 0 0 0.00% 0
22.12.14 46,100 100 121,420 0 0 0.00% 0
22.12.13 46,200 200 99,406 0 0 0.00% 0
22.12.12 46,000 100 66,327 0 0 0.00% 0
22.12.09 45,900 550 85,536 0 0 0.00% 0
22.12.08 45,350 50 139,159 0 0 0.00% 0
22.12.07 45,300 900 155,926 0 0 0.00% 0
22.12.06 46,200 350 122,611 0 0 0.00% 0
22.12.05 46,550 1,000 138,303 0 0 0.00% 0
22.12.02 47,550 300 106,587 0 0 0.00% 0
22.12.01 47,850 750 165,882 0 0 0.00% 0
22.11.30 48,600 2,050 311,509 0 0 0.00% 0
22.11.29 46,550 350 84,256 0 0 0.00% 0
22.11.28 46,200 400 143,429 0 0 0.00% 0
22.11.25 46,600 450 86,495 0 0 0.00% 0
22.11.24 46,150 1,000 136,983 0 0 0.00% 0
22.11.23 47,150 100 98,314 0 0 0.00% 0
22.11.22 47,050 100 79,898 0 0 0.00% 0
22.11.21 47,150 850 119,222 0 0 0.00% 0
22.11.18 46,300 150 122,572 0 0 0.00% 0
22.11.17 46,450 1,200 101,377 0 0 0.00% 0
22.11.16 47,650 300 117,349 0 0 0.00% 0
22.11.15 47,350 1,200 119,084 0 0 0.00% 0
22.11.14 48,550 950 190,328 0 0 0.00% 0
22.11.11 47,600 500 221,264 0 0 0.00% 0
22.11.10 48,100 350 193,269 0 0 0.00% 0
22.11.09 48,450 150 186,129 0 0 0.00% 0
22.11.08 48,300 500 136,842 0 0 0.00% 0
22.11.07 48,800 1,950 342,653 0 0 0.00% 0
22.11.04 46,850 750 124,451 0 0 0.00% 0
22.11.03 46,100 300 126,151 0 0 0.00% 0
22.11.02 46,400 350 104,720 0 0 0.00% 0
22.11.01 46,750 750 97,946 0 0 0.00% 0
22.10.31 46,000 400 126,071 0 0 0.00% 0
22.10.28 46,400 750 151,490 0 0 0.00% 0
22.10.27 45,650 950 88,610 0 0 0.00% 0
22.10.26 44,700 1,000 152,594 0 0 0.00% 0
22.10.25 45,700 1,150 145,763 0 0 0.00% 0
22.10.24 46,850 400 144,432 0 0 0.00% 0
22.10.21 46,450 950 130,995 0 0 0.00% 0
22.10.20 47,400 550 594,028 0 0 0.00% 0
22.10.19 46,850 450 141,905 0 0 0.00% 0
22.10.18 47,300 650 217,012 0 0 0.00% 0
22.10.17 46,650 700 167,820 0 0 0.00% 0
22.10.14 45,950 2,300 214,008 0 0 0.00% 0
22.10.13 43,650 400 138,159 0 0 0.00% 0
22.10.12 44,050 200 134,631 0 0 0.00% 0
22.10.11 43,850 600 230,604 0 0 0.00% 0
22.10.07 44,450 350 168,862 0 0 0.00% 0
22.10.06 44,100 650 154,808 0 0 0.00% 0
22.10.05 43,450 150 138,505 0 0 0.00% 0
22.10.04 43,600 1,900 136,703 0 0 0.00% 0
22.09.30 41,700 100 223,372 0 0 0.00% 0
22.09.29 41,800 200 223,664 0 0 0.00% 0
22.09.28 41,600 1,000 184,898 0 0 0.00% 0
22.09.27 42,600 700 173,824 0 0 0.00% 0
22.09.26 41,900 3,950 397,932 0 0 0.00% 0
22.09.23 45,850 1,550 130,095 0 0 0.00% 0
22.09.22 47,400 800 282,666 0 0 0.00% 0
22.09.21 46,600 300 122,288 0 0 0.00% 0
22.09.20 46,300 400 156,106 0 0 0.00% 0
22.09.19 45,900 200 86,773 0 0 0.00% 0
22.09.16 46,100 450 228,904 0 0 0.00% 0
22.09.15 45,650 0 140,233 0 0 0.00% 0
22.09.14 45,650 400 159,487 0 0 0.00% 0
22.09.13 46,050 650 193,358 0 0 0.00% 0
22.09.08 45,400 100 211,254 0 0 0.00% 0
22.09.07 45,300 700 149,323 0 0 0.00% 0
22.09.06 46,000 450 163,855 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 20:19 더보기 >