제주항공

(089590)    I    코스피 운수창고 11.08 15:33
9,370 전일 9,580 고가 9,660 상한가 12,450 거래량
(주)
156,886
210 -2.19% 시가 9,600 저가 9,250 하한가 6,710 거래대금
(백만)
1,482
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 9,580 210 156,886 -22,770 3,283,692 4.07% 37,028,736
24.11.07 9,790 210 163,319 66,173 3,306,462 4.10% 37,005,966
24.11.06 9,570 220 387,254 -5,306 3,240,289 4.02% 37,072,139
24.11.05 9,630 60 263,571 -121,345 3,245,595 4.02% 37,066,833
24.11.04 9,160 470 1,873,693 -15,537 3,366,940 4.18% 36,945,488
24.11.01 9,520 360 97,553 27,930 3,382,477 4.19% 36,929,951
24.10.31 9,560 40 192,060 87,328 3,354,547 4.16% 36,957,881
24.10.30 9,100 460 504,027 26,150 3,267,219 4.05% 37,045,209
24.10.29 8,940 160 123,269 30,851 3,241,069 4.02% 37,071,359
24.10.28 8,840 100 64,457 3,210,218 3,210,218 3.98% 37,102,210
24.10.25 8,820 20 58,355 0 0 0.00% 0
24.10.24 8,860 40 30,862 0 0 0.00% 0
24.10.23 8,850 10 43,256 0 0 0.00% 0
24.10.22 9,050 200 91,333 0 0 0.00% 0
24.10.21 8,800 250 136,452 0 0 0.00% 0
24.10.18 8,850 50 88,031 0 0 0.00% 0
24.10.17 8,860 10 99,453 0 0 0.00% 0
24.10.16 8,890 30 47,287 0 0 0.00% 0
24.10.15 8,910 20 63,091 0 0 0.00% 0
24.10.14 8,880 30 58,145 0 0 0.00% 0
24.10.11 8,980 100 73,784 0 0 0.00% 0
24.10.10 8,750 230 159,247 0 0 0.00% 0
24.10.08 8,820 70 81,253 0 0 0.00% 0
24.10.07 8,850 30 84,680 0 0 0.00% 0
24.10.04 8,950 100 83,293 0 0 0.00% 0
24.10.02 9,010 60 55,085 0 0 0.00% 0
24.09.30 9,240 230 136,654 0 0 0.00% 0
24.09.27 9,100 140 188,823 0 0 0.00% 0
24.09.26 8,990 110 70,511 0 0 0.00% 0
24.09.25 8,940 50 97,889 0 0 0.00% 0
24.09.24 8,960 20 71,848 0 0 0.00% 0
24.09.23 9,120 160 117,814 0 0 0.00% 0
24.09.20 9,090 30 164,236 0 0 0.00% 0
24.09.19 9,020 70 91,201 0 0 0.00% 0
24.09.13 9,050 30 57,814 0 0 0.00% 0
24.09.12 8,980 70 63,151 0 0 0.00% 0
24.09.11 8,950 30 125,992 0 0 0.00% 0
24.09.10 8,880 70 110,121 0 0 0.00% 0
24.09.09 8,960 80 88,483 0 0 0.00% 0
24.09.06 9,040 80 98,381 0 0 0.00% 0
24.09.05 8,850 190 131,821 0 0 0.00% 0
24.09.04 9,120 270 159,500 0 0 0.00% 0
24.09.03 9,400 280 100,298 0 0 0.00% 0
24.09.02 9,490 90 57,533 0 0 0.00% 0
24.08.30 9,470 20 65,855 0 0 0.00% 0
24.08.29 9,450 20 69,836 0 0 0.00% 0
24.08.28 9,490 40 67,888 0 0 0.00% 0
24.08.27 9,470 20 110,258 0 0 0.00% 0
24.08.26 8,990 480 291,605 0 0 0.00% 0
24.08.23 8,980 10 52,578 0 0 0.00% 0
24.08.22 9,190 210 90,622 0 0 0.00% 0
24.08.21 8,930 260 205,994 0 0 0.00% 0
24.08.20 8,550 380 192,587 0 0 0.00% 0
24.08.19 8,690 140 106,137 0 0 0.00% 0
24.08.16 8,650 40 95,802 0 0 0.00% 0
24.08.14 8,600 50 141,987 0 0 0.00% 0
24.08.13 8,730 130 148,763 0 0 0.00% 0
24.08.12 8,700 30 83,597 0 0 0.00% 0
24.08.09 8,710 10 136,281 0 0 0.00% 0
24.08.08 8,790 80 92,806 0 0 0.00% 0
24.08.07 8,880 90 274,218 0 0 0.00% 0
24.08.06 8,770 110 266,473 0 0 0.00% 0
24.08.05 9,490 720 416,866 0 0 0.00% 0
24.08.02 9,710 220 132,671 0 0 0.00% 0
24.08.01 9,610 100 86,822 0 0 0.00% 0
24.07.31 9,660 50 85,458 0 0 0.00% 0
24.07.30 9,830 170 197,388 0 0 0.00% 0
24.07.29 9,830 0 60,428 0 0 0.00% 0
24.07.26 9,860 30 86,820 0 0 0.00% 0
24.07.25 9,940 80 152,941 0 0 0.00% 0
24.07.24 9,990 50 67,810 0 0 0.00% 0
24.07.23 9,950 40 47,526 0 0 0.00% 0
24.07.22 10,010 60 91,515 0 0 0.00% 0
24.07.19 10,110 100 93,924 0 0 0.00% 0
24.07.18 10,020 90 190,526 0 0 0.00% 0
24.07.17 10,010 10 99,429 0 0 0.00% 0
24.07.16 10,070 60 81,020 0 0 0.00% 0
24.07.15 10,080 10 69,060 0 0 0.00% 0
24.07.12 9,980 100 92,320 0 0 0.00% 0
24.07.11 10,000 20 118,662 0 0 0.00% 0
24.07.10 10,050 50 119,053 0 0 0.00% 0
24.07.09 10,000 50 77,039 0 0 0.00% 0
24.07.08 10,060 60 218,885 0 0 0.00% 0
24.07.05 10,060 0 100,602 0 0 0.00% 0
24.07.04 10,100 40 87,238 0 0 0.00% 0
24.07.03 10,240 140 140,508 0 0 0.00% 0
24.07.02 10,420 180 136,001 0 0 0.00% 0
24.07.01 10,300 120 167,661 0 0 0.00% 0
24.06.28 10,300 0 95,363 0 0 0.00% 0
24.06.27 10,410 110 173,891 0 0 0.00% 0
24.06.26 10,570 160 134,031 0 0 0.00% 0
24.06.25 10,480 90 111,093 0 0 0.00% 0
24.06.24 10,640 160 139,644 0 0 0.00% 0
24.06.21 10,640 0 96,158 0 0 0.00% 0
24.06.20 10,620 20 81,073 0 0 0.00% 0
24.06.19 10,590 30 101,393 0 0 0.00% 0
24.06.18 10,620 30 91,132 0 0 0.00% 0
24.06.17 10,720 100 137,270 0 0 0.00% 0
24.06.14 10,810 90 143,860 0 0 0.00% 0
24.06.13 10,830 20 118,898 0 0 0.00% 0
24.06.12 10,840 10 115,383 0 0 0.00% 0
24.06.11 11,020 180 148,597 0 0 0.00% 0
24.06.10 11,010 10 118,070 0 0 0.00% 0
24.06.07 10,900 110 142,620 0 0 0.00% 0
24.06.05 11,020 120 147,589 0 0 0.00% 0
24.06.04 10,910 110 166,486 0 0 0.00% 0
24.06.03 10,840 70 121,592 0 0 0.00% 0
24.05.31 10,650 190 90,294 0 0 0.00% 0
24.05.30 10,760 110 58,471 0 0 0.00% 0
24.05.29 10,940 180 141,910 0 0 0.00% 0
24.05.28 10,950 10 58,004 0 0 0.00% 0
24.05.27 10,850 100 102,918 0 0 0.00% 0
24.05.24 10,930 80 125,113 0 0 0.00% 0
24.05.23 10,870 60 59,451 0 0 0.00% 0
24.05.22 10,930 60 85,961 0 0 0.00% 0
24.05.21 11,000 70 77,677 0 0 0.00% 0
24.05.20 11,020 20 78,692 0 0 0.00% 0
24.05.17 11,100 80 89,568 0 0 0.00% 0
24.05.16 11,170 70 149,129 0 0 0.00% 0
24.05.14 11,230 60 133,332 0 0 0.00% 0
24.05.13 11,090 140 388,902 0 0 0.00% 0
24.05.10 11,160 70 206,015 0 0 0.00% 0
24.05.09 11,140 20 183,109 0 0 0.00% 0
24.05.08 11,260 120 295,455 0 0 0.00% 0
24.05.07 11,270 10 162,845 0 0 0.00% 0
24.05.03 11,320 50 137,799 0 0 0.00% 0
24.05.02 11,180 140 267,672 0 0 0.00% 0
24.04.30 11,120 60 170,301 0 0 0.00% 0
24.04.29 10,840 280 111,041 0 0 0.00% 0
24.04.26 10,820 20 89,772 0 0 0.00% 0
24.04.25 10,770 50 114,618 0 0 0.00% 0
24.04.24 10,750 20 61,613 0 0 0.00% 0
24.04.23 10,850 100 74,180 0 0 0.00% 0
24.04.22 10,740 110 69,589 0 0 0.00% 0
24.04.19 10,990 250 138,120 0 0 0.00% 0
24.04.18 10,520 470 187,683 0 0 0.00% 0
24.04.17 10,550 30 77,235 0 0 0.00% 0
24.04.16 10,800 250 152,207 0 0 0.00% 0
24.04.15 11,090 290 149,531 0 0 0.00% 0
24.04.12 11,210 120 124,141 0 0 0.00% 0
24.04.11 10,990 220 137,462 0 0 0.00% 0
24.04.09 10,880 110 95,990 0 0 0.00% 0
24.04.08 11,060 180 179,162 0 0 0.00% 0
24.04.05 11,150 90 93,278 0 0 0.00% 0
24.04.04 11,180 30 118,999 0 0 0.00% 0
24.04.03 11,390 210 112,345 0 0 0.00% 0
24.04.02 11,540 150 155,677 0 0 0.00% 0
24.04.01 11,060 480 481,574 0 0 0.00% 0
24.03.29 11,230 170 167,305 0 0 0.00% 0
24.03.28 10,890 340 362,036 0 0 0.00% 0
24.03.27 10,880 10 131,575 0 0 0.00% 0
24.03.26 10,790 90 154,819 0 0 0.00% 0
24.03.25 10,840 50 115,950 0 0 0.00% 0
24.03.22 10,700 140 218,702 0 0 0.00% 0
24.03.21 10,700 0 123,619 0 0 0.00% 0
24.03.20 10,650 50 74,430 0 0 0.00% 0
24.03.19 10,710 60 79,867 0 0 0.00% 0
24.03.18 10,690 20 65,942 0 0 0.00% 0
24.03.15 10,850 160 137,309 0 0 0.00% 0
24.03.14 10,900 50 139,072 0 0 0.00% 0
24.03.13 10,860 40 102,047 0 0 0.00% 0
24.03.12 10,860 0 128,903 0 0 0.00% 0
24.03.11 10,770 90 101,079 0 0 0.00% 0
24.03.08 10,640 130 174,316 0 0 0.00% 0
24.03.07 10,650 10 142,417 0 0 0.00% 0
24.03.06 10,720 70 124,381 0 0 0.00% 0
24.03.05 10,690 30 167,604 0 0 0.00% 0
24.03.04 11,130 440 378,845 0 0 0.00% 0
24.02.29 11,110 20 140,867 0 0 0.00% 0
24.02.28 11,020 90 106,917 0 0 0.00% 0
24.02.27 11,130 110 92,134 0 0 0.00% 0
24.02.26 11,240 110 102,374 0 0 0.00% 0
24.02.23 11,160 80 107,963 0 0 0.00% 0
24.02.22 11,420 260 356,994 0 0 0.00% 0
24.02.21 11,550 130 160,770 0 0 0.00% 0
24.02.20 11,540 10 139,948 0 0 0.00% 0
24.02.19 11,520 20 183,308 0 0 0.00% 0
24.02.16 11,490 30 123,097 0 0 0.00% 0
24.02.15 11,530 40 191,385 0 0 0.00% 0
24.02.14 11,470 60 205,703 0 0 0.00% 0
24.02.13 11,620 150 494,030 0 0 0.00% 0
24.02.08 11,720 100 362,907 0 0 0.00% 0
24.02.07 12,420 700 882,833 0 0 0.00% 0
24.02.06 12,250 170 170,330 0 0 0.00% 0
24.02.05 12,340 90 123,142 0 0 0.00% 0
24.02.02 12,510 170 280,188 0 0 0.00% 0
24.02.01 12,420 90 122,156 0 0 0.00% 0
24.01.31 12,870 450 269,927 0 0 0.00% 0
24.01.30 12,820 50 176,531 0 0 0.00% 0
24.01.29 12,900 80 172,751 0 0 0.00% 0
24.01.26 13,010 110 206,041 0 0 0.00% 0
24.01.25 13,080 70 148,417 0 0 0.00% 0
24.01.24 12,920 160 190,450 0 0 0.00% 0
24.01.23 13,140 220 198,178 0 0 0.00% 0
24.01.22 13,420 280 207,028 0 0 0.00% 0
24.01.19 13,490 70 345,068 0 0 0.00% 0
24.01.18 12,710 780 954,945 0 0 0.00% 0
24.01.17 12,810 100 289,899 0 0 0.00% 0
24.01.16 12,810 0 142,161 0 0 0.00% 0
24.01.15 12,950 140 334,823 0 0 0.00% 0
24.01.12 12,910 40 180,121 0 0 0.00% 0
24.01.11 13,030 120 245,695 0 0 0.00% 0
24.01.10 13,070 40 322,852 0 0 0.00% 0
24.01.09 12,220 850 815,771 0 0 0.00% 0
24.01.08 12,430 210 287,346 0 0 0.00% 0
24.01.05 11,780 650 671,925 0 0 0.00% 0
24.01.04 11,980 200 111,935 0 0 0.00% 0
24.01.03 11,860 120 184,868 0 0 0.00% 0
24.01.02 11,730 130 152,671 0 0 0.00% 0
23.12.28 11,550 180 81,755 0 0 0.00% 0
23.12.27 11,620 70 87,437 0 0 0.00% 0
23.12.26 11,640 20 62,683 0 0 0.00% 0
23.12.22 11,610 30 71,144 0 0 0.00% 0
23.12.21 11,740 130 148,054 0 0 0.00% 0
23.12.20 11,710 30 121,138 0 0 0.00% 0
23.12.19 12,000 290 149,720 0 0 0.00% 0
23.12.18 12,150 150 135,378 0 0 0.00% 0
23.12.15 11,840 310 321,823 0 0 0.00% 0
23.12.14 12,010 170 366,403 0 0 0.00% 0
23.12.13 11,730 280 707,102 0 0 0.00% 0
23.12.12 11,310 420 304,929 0 0 0.00% 0
23.12.11 11,200 110 110,763 0 0 0.00% 0
23.12.08 11,240 40 188,093 0 0 0.00% 0
23.12.07 10,920 320 763,019 0 0 0.00% 0
23.12.06 11,040 120 97,659 0 0 0.00% 0
23.12.05 11,370 330 183,150 0 0 0.00% 0
23.12.04 10,950 420 304,116 0 0 0.00% 0
23.12.01 10,830 120 162,702 0 0 0.00% 0
23.11.30 11,000 170 197,467 0 0 0.00% 0
23.11.29 11,070 70 119,633 0 0 0.00% 0
23.11.28 11,170 100 116,489 0 0 0.00% 0
23.11.27 11,070 100 155,916 0 0 0.00% 0
23.11.24 11,400 330 170,989 0 0 0.00% 0
23.11.23 11,390 10 147,862 0 0 0.00% 0
23.11.22 11,730 340 190,059 0 0 0.00% 0
23.11.21 11,630 100 245,282 0 0 0.00% 0
23.11.20 11,950 320 417,229 0 0 0.00% 0
23.11.17 10,820 1,130 1,445,786 0 0 0.00% 0
23.11.16 10,520 310 194,471 0 0 0.00% 0
23.11.15 10,340 180 108,552 0 0 0.00% 0
23.11.14 10,220 120 83,520 0 0 0.00% 0
23.11.13 10,430 210 88,407 0 0 0.00% 0
23.11.10 10,740 310 132,429 0 0 0.00% 0
23.11.09 10,820 80 175,252 0 0 0.00% 0
23.11.08 10,640 180 284,585 0 0 0.00% 0
23.11.07 10,890 250 163,895 0 0 0.00% 0
23.11.06 10,400 490 218,066 0 0 0.00% 0
23.11.03 10,250 150 73,978 0 0 0.00% 0
23.11.02 10,440 190 143,271 0 0 0.00% 0
23.11.01 10,560 120 60,729 0 0 0.00% 0
23.10.31 10,430 130 154,588 0 0 0.00% 0
23.10.30 10,110 320 175,342 0 0 0.00% 0
23.10.27 9,930 180 120,229 0 0 0.00% 0
23.10.26 10,160 230 93,976 0 0 0.00% 0
23.10.25 9,800 360 140,046 0 0 0.00% 0
23.10.24 9,600 200 91,335 0 0 0.00% 0
23.10.23 9,730 130 101,172 0 0 0.00% 0
23.10.20 9,730 0 171,955 0 0 0.00% 0
23.10.19 10,080 350 219,580 0 0 0.00% 0
23.10.18 10,110 30 93,314 0 0 0.00% 0
23.10.17 10,050 60 50,955 0 0 0.00% 0
23.10.16 10,340 290 167,587 0 0 0.00% 0
23.10.13 10,620 280 129,471 0 0 0.00% 0
23.10.12 10,440 180 104,469 0 0 0.00% 0
23.10.11 10,400 40 85,903 0 0 0.00% 0
23.10.10 10,910 510 184,494 0 0 0.00% 0
23.10.06 10,830 80 72,107 0 0 0.00% 0
23.10.05 10,930 100 82,547 0 0 0.00% 0
23.10.04 11,140 210 76,781 0 0 0.00% 0
23.09.27 11,220 80 63,826 0 0 0.00% 0
23.09.26 11,000 220 148,982 0 0 0.00% 0
23.09.25 11,100 100 81,078 0 0 0.00% 0
23.09.22 11,300 200 129,974 0 0 0.00% 0
23.09.21 11,380 80 118,883 0 0 0.00% 0
23.09.20 11,460 80 117,893 0 0 0.00% 0
23.09.19 11,510 50 85,401 0 0 0.00% 0
23.09.18 11,680 170 130,634 0 0 0.00% 0
23.09.15 11,560 120 149,880 0 0 0.00% 0
23.09.14 11,720 160 200,559 0 0 0.00% 0
23.09.13 11,890 170 108,312 0 0 0.00% 0
23.09.12 11,890 0 80,851 0 0 0.00% 0
23.09.11 11,980 90 124,478 0 0 0.00% 0
23.09.08 11,880 100 140,189 0 0 0.00% 0
23.09.07 12,210 330 258,687 0 0 0.00% 0
23.09.06 12,600 390 280,960 0 0 0.00% 0
23.09.05 12,820 220 210,498 0 0 0.00% 0
23.09.04 12,890 70 91,532 0 0 0.00% 0
23.09.01 12,960 70 97,288 0 0 0.00% 0
23.08.31 12,970 10 154,579 0 0 0.00% 0
23.08.30 12,870 100 237,258 0 0 0.00% 0
23.08.29 12,870 0 116,820 0 0 0.00% 0
23.08.28 12,880 10 131,850 0 0 0.00% 0
23.08.25 12,880 0 109,102 0 0 0.00% 0
23.08.24 12,830 50 91,867 0 0 0.00% 0
23.08.23 13,000 170 112,488 0 0 0.00% 0
23.08.22 12,920 80 140,991 0 0 0.00% 0
23.08.21 12,990 70 138,181 0 0 0.00% 0
23.08.18 12,810 180 201,894 0 0 0.00% 0
23.08.17 13,230 420 365,742 0 0 0.00% 0
23.08.16 13,750 520 312,424 0 0 0.00% 0
23.08.14 13,270 480 869,541 0 0 0.00% 0
23.08.11 13,490 220 556,037 0 0 0.00% 0
23.08.10 13,020 470 1,151,674 0 0 0.00% 0
23.08.09 13,210 190 237,801 0 0 0.00% 0
23.08.08 13,080 130 338,484 0 0 0.00% 0
23.08.07 13,000 80 108,762 0 0 0.00% 0
23.08.04 12,890 110 114,314 0 0 0.00% 0
23.08.03 13,060 170 286,611 0 0 0.00% 0
23.08.02 13,160 100 288,711 0 0 0.00% 0
23.08.01 13,060 100 235,524 0 0 0.00% 0
23.07.31 13,110 50 312,536 0 0 0.00% 0
23.07.28 13,000 110 272,104 0 0 0.00% 0
23.07.27 12,960 40 438,259 0 0 0.00% 0
23.07.26 13,110 300 335,521 0 0 0.00% 0
23.07.25 13,960 850 902,659 0 0 0.00% 0
23.07.24 14,580 620 468,169 0 0 0.00% 0
23.07.21 14,820 240 173,845 0 0 0.00% 0
23.07.20 14,490 330 390,540 0 0 0.00% 0
23.07.19 14,430 60 193,845 0 0 0.00% 0
23.07.18 14,510 80 299,748 0 0 0.00% 0
23.07.17 14,700 190 308,832 0 0 0.00% 0
23.07.14 14,730 30 488,106 0 0 0.00% 0
23.07.13 15,420 690 1,097,372 0 0 0.00% 0
23.07.12 14,850 570 620,893 0 0 0.00% 0
23.07.11 14,750 100 163,224 0 0 0.00% 0
23.07.10 14,840 90 178,962 0 0 0.00% 0
23.07.07 15,100 260 322,906 0 0 0.00% 0
23.07.06 15,220 120 206,946 0 0 0.00% 0
23.07.05 15,100 120 326,354 0 0 0.00% 0
23.07.04 15,060 40 313,643 0 0 0.00% 0
23.07.03 14,860 200 364,095 0 0 0.00% 0
23.06.30 14,980 120 371,963 0 0 0.00% 0
23.06.29 14,380 600 850,244 0 0 0.00% 0
23.06.28 14,160 220 435,541 0 0 0.00% 0
23.06.27 14,110 50 156,256 0 0 0.00% 0
23.06.26 14,380 270 185,358 0 0 0.00% 0
23.06.23 14,360 20 150,977 0 0 0.00% 0
23.06.22 14,150 210 392,836 0 0 0.00% 0
23.06.21 14,610 460 285,958 0 0 0.00% 0
23.06.20 14,680 70 418,904 0 0 0.00% 0
23.06.19 14,630 50 466,365 0 0 0.00% 0
23.06.16 13,740 890 1,298,355 0 0 0.00% 0
23.06.15 13,830 90 578,142 0 0 0.00% 0
23.06.14 13,090 740 1,257,388 0 0 0.00% 0
23.06.13 12,750 340 423,238 0 0 0.00% 0
23.06.12 13,000 250 303,786 0 0 0.00% 0
23.06.09 13,040 40 182,698 0 0 0.00% 0
23.06.08 13,210 170 192,544 0 0 0.00% 0
23.06.07 13,180 30 162,537 0 0 0.00% 0
23.06.05 13,180 0 251,197 0 0 0.00% 0
23.06.02 13,320 140 192,286 0 0 0.00% 0
23.06.01 13,570 250 196,412 0 0 0.00% 0
23.05.31 12,980 590 305,461 0 0 0.00% 0
23.05.30 13,360 380 392,664 0 0 0.00% 0
23.05.26 13,520 160 225,104 0 0 0.00% 0
23.05.25 13,650 130 164,170 0 0 0.00% 0
23.05.24 13,790 140 180,606 0 0 0.00% 0
23.05.23 13,860 70 216,133 0 0 0.00% 0
23.05.22 13,500 360 234,660 0 0 0.00% 0
23.05.19 13,440 60 149,054 0 0 0.00% 0
23.05.18 13,550 110 240,970 0 0 0.00% 0
23.05.17 13,560 10 103,931 0 0 0.00% 0
23.05.16 13,540 20 119,231 0 0 0.00% 0
23.05.15 13,580 40 132,066 0 0 0.00% 0
23.05.12 14,000 420 289,735 0 0 0.00% 0
23.05.11 13,780 220 295,155 0 0 0.00% 0
23.05.10 13,970 190 727,894 0 0 0.00% 0
23.05.09 14,110 140 242,704 0 0 0.00% 0
23.05.08 14,140 30 151,378 0 0 0.00% 0
23.05.04 14,010 130 119,378 0 0 0.00% 0
23.05.03 14,130 120 161,190 0 0 0.00% 0
23.05.02 14,070 60 179,739 0 0 0.00% 0
23.04.28 14,030 40 154,267 0 0 0.00% 0
23.04.27 14,000 30 213,636 0 0 0.00% 0
23.04.26 14,090 90 213,374 0 0 0.00% 0
23.04.25 14,270 180 289,449 0 0 0.00% 0
23.04.24 14,720 450 293,125 0 0 0.00% 0
23.04.21 15,140 420 414,731 0 0 0.00% 0
23.04.20 15,150 30 516,676 0 0 0.00% 0
23.04.19 15,400 250 376,487 0 0 0.00% 0
23.04.18 15,030 370 574,463 0 0 0.00% 0
23.04.17 14,800 230 333,088 0 0 0.00% 0
23.04.14 14,580 200 184,913 0 0 0.00% 0
23.04.13 14,950 370 490,036 0 0 0.00% 0
23.04.12 15,120 170 373,424 0 0 0.00% 0
23.04.11 15,080 40 317,874 0 0 0.00% 0
23.04.10 15,040 40 252,417 0 0 0.00% 0
23.04.07 15,110 70 248,430 0 0 0.00% 0
23.04.06 15,140 30 192,666 0 0 0.00% 0
23.04.05 15,300 160 355,627 0 0 0.00% 0
23.04.04 15,790 490 471,802 0 0 0.00% 0
23.04.03 15,800 10 198,690 0 0 0.00% 0
23.03.31 16,150 350 383,305 0 0 0.00% 0
23.03.30 16,090 60 426,188 0 0 0.00% 0
23.03.29 15,170 920 979,420 0 0 0.00% 0
23.03.28 14,950 220 158,178 0 0 0.00% 0
23.03.27 15,400 450 290,534 0 0 0.00% 0
23.03.24 15,070 330 400,579 0 0 0.00% 0
23.03.23 14,370 700 638,199 0 0 0.00% 0
23.03.22 14,710 340 267,247 0 0 0.00% 0
23.03.21 14,480 230 193,083 0 0 0.00% 0
23.03.20 14,760 280 360,675 0 0 0.00% 0
23.03.17 13,810 950 1,123,482 0 0 0.00% 0
23.03.16 14,050 240 531,982 0 0 0.00% 0
23.03.15 14,110 60 304,312 0 0 0.00% 0
23.03.14 14,730 620 275,235 0 0 0.00% 0
23.03.13 14,940 210 475,098 0 0 0.00% 0
23.03.10 15,330 390 238,397 0 0 0.00% 0
23.03.09 15,230 100 204,471 0 0 0.00% 0
23.03.08 15,600 370 370,813 0 0 0.00% 0
23.03.07 16,200 600 502,407 0 0 0.00% 0
23.03.06 16,150 50 296,039 0 0 0.00% 0
23.03.03 16,270 120 313,026 0 0 0.00% 0
23.03.02 16,080 190 443,360 0 0 0.00% 0
23.02.28 16,180 100 344,049 0 0 0.00% 0
23.02.27 15,680 500 448,126 0 0 0.00% 0
23.02.24 15,720 40 380,022 0 0 0.00% 0
23.02.23 15,820 100 347,658 0 0 0.00% 0
23.02.22 16,600 780 842,673 0 0 0.00% 0
23.02.21 16,840 240 410,319 0 0 0.00% 0
23.02.20 17,080 240 473,369 0 0 0.00% 0
23.02.17 16,900 180 455,464 0 0 0.00% 0
23.02.16 16,480 420 477,472 0 0 0.00% 0
23.02.15 16,930 450 383,972 0 0 0.00% 0
23.02.14 16,580 350 499,882 0 0 0.00% 0
23.02.13 16,790 210 346,648 0 0 0.00% 0
23.02.10 16,950 160 412,606 0 0 0.00% 0
23.02.09 16,950 0 336,055 0 0 0.00% 0
23.02.08 16,980 30 389,518 0 0 0.00% 0
23.02.06 16,200 690 880,850 0 0 0.00% 0
23.02.03 16,590 390 772,990 0 0 0.00% 0
23.02.02 16,480 110 322,230 0 0 0.00% 0
23.02.01 16,300 180 386,131 0 0 0.00% 0
23.01.31 16,260 40 331,428 0 0 0.00% 0
23.01.30 16,070 190 387,872 0 0 0.00% 0
23.01.27 16,070 120 361,721 0 0 0.00% 0
23.01.25 16,750 560 1,130,484 0 0 0.00% 0
23.01.20 16,750 350 661,493 0 0 0.00% 0
23.01.19 16,400 50 666,623 0 0 0.00% 0
23.01.18 16,350 700 1,123,313 0 0 0.00% 0
23.01.17 15,650 600 814,347 0 0 0.00% 0
23.01.16 15,050 150 471,611 0 0 0.00% 0
23.01.13 14,900 200 709,615 0 0 0.00% 0
23.01.12 14,700 150 997,238 0 0 0.00% 0
23.01.11 14,550 50 501,984 0 0 0.00% 0
23.01.10 14,500 0 804,965 0 0 0.00% 0
23.01.09 14,500 100 678,179 0 0 0.00% 0
23.01.06 14,400 100 313,764 0 0 0.00% 0
23.01.05 14,500 200 614,531 0 0 0.00% 0
23.01.04 14,300 500 797,370 0 0 0.00% 0
23.01.03 14,800 100 557,144 0 0 0.00% 0
23.01.02 14,700 200 1,122,919 0 0 0.00% 0
22.12.29 14,900 350 962,505 0 0 0.00% 0
22.12.28 15,250 600 1,205,480 0 0 0.00% 0
22.12.27 14,650 700 2,131,405 0 0 0.00% 0
22.12.26 13,950 50 1,087,081 0 0 0.00% 0
22.12.23 13,900 0 1,025,271 0 0 0.00% 0
22.12.22 13,900 400 1,394,557 0 0 0.00% 0
22.12.21 13,500 250 688,063 0 0 0.00% 0
22.12.20 13,250 450 637,033 0 0 0.00% 0
22.12.19 13,700 450 894,969 0 0 0.00% 0
22.12.16 13,250 350 910,960 0 0 0.00% 0
22.12.15 13,600 50 619,096 0 0 0.00% 0
22.12.14 13,550 500 1,528,766 0 0 0.00% 0
22.12.13 14,050 50 1,344,659 0 0 0.00% 0
22.12.12 14,000 150 924,452 0 0 0.00% 0
22.12.09 14,150 400 1,641,629 0 0 0.00% 0
22.12.08 13,750 500 2,259,510 0 0 0.00% 0
22.12.07 13,250 950 2,150,885 0 0 0.00% 0
22.12.06 12,300 150 1,315,151 0 0 0.00% 0
22.12.05 12,450 1,200 2,997,348 0 0 0.00% 0
22.12.02 11,250 300 651,113 0 0 0.00% 0
22.12.01 11,550 600 998,404 0 0 0.00% 0
22.11.30 10,950 350 796,053 0 0 0.00% 0
22.11.29 10,600 350 696,539 0 0 0.00% 0
22.11.28 10,250 300 698,975 0 0 0.00% 0
22.11.25 10,550 150 1,193,273 0 0 0.00% 0
22.11.24 10,400 200 1,381,398 0 0 0.00% 0
22.11.23 10,200 220 1,195,584 0 0 0.00% 0
22.11.22 9,980 1,270 7,830,584 0 0 0.00% 0
22.11.21 11,250 400 214,050 0 0 0.00% 0
22.11.18 11,650 50 285,339 0 0 0.00% 0
22.11.17 11,600 200 113,683 0 0 0.00% 0
22.11.16 11,800 250 283,425 0 0 0.00% 0
22.11.15 11,550 150 173,228 0 0 0.00% 0
22.11.14 11,700 50 406,716 0 0 0.00% 0
22.11.11 11,750 1,200 729,643 0 0 0.00% 0
22.11.10 10,550 100 127,618 0 0 0.00% 0
22.11.09 10,650 150 400,813 0 0 0.00% 0
22.11.08 10,500 0 210,798 0 0 0.00% 0
22.11.07 10,500 250 306,116 0 0 0.00% 0
22.11.04 10,250 150 247,973 0 0 0.00% 0
22.11.03 10,100 100 168,911 0 0 0.00% 0
22.11.02 10,200 0 179,620 0 0 0.00% 0
22.11.01 10,200 230 365,418 0 0 0.00% 0
22.10.31 9,970 180 318,587 0 0 0.00% 0
22.10.28 10,150 0 181,499 0 0 0.00% 0
22.10.27 10,150 100 185,826 0 0 0.00% 0
22.10.26 10,050 300 187,821 0 0 0.00% 0
22.10.25 10,350 250 165,292 0 0 0.00% 0
22.10.24 10,600 150 209,166 0 0 0.00% 0
22.10.21 10,450 750 396,069 0 0 0.00% 0
22.10.20 11,200 200 172,405 0 0 0.00% 0
22.10.19 11,400 400 362,828 0 0 0.00% 0
22.10.18 11,800 350 282,323 0 0 0.00% 0
22.10.17 12,150 50 104,334 0 0 0.00% 0
22.10.14 12,200 0 145,898 0 0 0.00% 0
22.10.13 12,200 400 398,945 0 0 0.00% 0
22.10.12 11,800 150 133,004 0 0 0.00% 0
22.10.11 11,650 600 147,312 0 0 0.00% 0
22.10.07 12,250 50 114,600 0 0 0.00% 0
22.10.06 12,300 100 120,058 0 0 0.00% 0
22.10.05 12,200 200 217,244 0 0 0.00% 0
22.10.04 12,400 400 225,422 0 0 0.00% 0
22.09.30 12,800 50 427,694 0 0 0.00% 0
22.09.29 12,750 450 262,608 0 0 0.00% 0
22.09.28 13,200 800 195,452 0 0 0.00% 0
22.09.27 14,000 350 287,575 0 0 0.00% 0
22.09.26 13,650 100 472,668 0 0 0.00% 0
22.09.23 15,100 550 525,146 0 0 0.00% 0
22.09.22 15,650 150 176,408 0 0 0.00% 0
22.09.21 15,800 200 254,610 0 0 0.00% 0
22.09.20 16,000 1,050 403,597 0 0 0.00% 0
22.09.19 14,950 250 112,438 0 0 0.00% 0
22.09.16 15,200 350 197,356 0 0 0.00% 0
22.09.15 15,550 100 142,422 0 0 0.00% 0
22.09.14 15,450 150 146,091 0 0 0.00% 0
22.09.13 15,600 400 197,262 0 0 0.00% 0
22.09.08 15,200 200 172,219 0 0 0.00% 0
22.09.07 15,000 300 272,770 0 0 0.00% 0
22.09.06 15,300 500 338,735 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 20:14 더보기 >