메리츠금융지주

(138040)    I    코스피 금융업 다이아몬드클럽 11.22 15:33
104,600 전일 103,800 고가 105,400 상한가 134,900 거래량
(주) 		220,604
800 0.77% 시가 104,600 저가 103,600 하한가 72,700 거래대금
(백만) 		23,056
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 103,800 800 220,604 -16,561 31,819,252 16.68% 158,900,862
24.11.21 104,600 800 239,854 -2,891 31,835,813 16.69% 158,884,301
24.11.20 103,500 1,100 156,523 -46,537 31,838,704 16.69% 158,881,410
24.11.19 104,500 1,000 200,188 67,066 31,885,241 16.72% 158,834,873
24.11.18 101,800 2,700 264,310 10,517 31,818,175 16.68% 158,901,939
24.11.15 102,400 600 201,879 9,509 31,807,658 16.68% 158,912,456
24.11.14 103,600 100 245,732 -57,390 31,798,149 16.67% 158,921,965
24.11.13 104,000 400 205,513 43,706 31,855,539 16.70% 158,864,575
24.11.12 105,200 1,200 245,798 -16,878 31,811,833 16.68% 158,908,281
24.11.11 105,800 600 150,208 -7,203 31,828,711 16.69% 158,891,403
24.11.08 104,500 1,300 179,169 31,835,914 31,835,914 16.69% 158,884,200
24.11.07 105,700 1,200 183,042 0 0 0.00% 0
24.11.06 103,400 2,300 269,726 0 0 0.00% 0
24.11.05 103,400 0 128,372 0 0 0.00% 0
24.11.04 102,800 600 284,821 0 0 0.00% 0
24.11.01 102,700 100 121,731 0 0 0.00% 0
24.10.31 102,500 200 227,417 0 0 0.00% 0
24.10.30 104,000 1,500 300,549 0 0 0.00% 0
24.10.29 103,900 100 172,009 0 0 0.00% 0
24.10.28 104,800 900 239,953 0 0 0.00% 0
24.10.25 105,000 200 285,607 0 0 0.00% 0
24.10.24 103,300 1,700 242,280 0 0 0.00% 0
24.10.23 106,100 2,800 304,027 0 0 0.00% 0
24.10.22 105,900 200 210,295 0 0 0.00% 0
24.10.21 106,000 100 231,487 0 0 0.00% 0
24.10.18 103,700 2,300 300,370 0 0 0.00% 0
24.10.17 102,800 900 194,356 0 0 0.00% 0
24.10.16 102,600 200 216,048 0 0 0.00% 0
24.10.15 103,700 1,100 190,871 0 0 0.00% 0
24.10.14 101,700 2,000 354,255 0 0 0.00% 0
24.10.11 100,000 1,700 200,369 0 0 0.00% 0
24.10.10 99,000 1,000 381,084 0 0 0.00% 0
24.10.08 99,300 300 224,118 0 0 0.00% 0
24.10.07 97,100 2,200 351,252 0 0 0.00% 0
24.10.04 96,300 800 158,048 0 0 0.00% 0
24.10.02 97,100 800 152,176 0 0 0.00% 0
24.09.30 97,600 500 307,244 0 0 0.00% 0
24.09.27 99,200 1,600 257,936 0 0 0.00% 0
24.09.26 93,200 6,000 693,033 0 0 0.00% 0
24.09.25 93,700 500 342,405 0 0 0.00% 0
24.09.24 93,000 700 306,248 0 0 0.00% 0
24.09.23 95,100 2,100 298,143 0 0 0.00% 0
24.09.20 95,100 0 363,847 0 0 0.00% 0
24.09.19 93,100 2,000 335,096 0 0 0.00% 0
24.09.13 90,300 2,800 249,565 0 0 0.00% 0
24.09.12 88,200 2,100 301,609 0 0 0.00% 0
24.09.11 89,200 1,000 242,621 0 0 0.00% 0
24.09.10 89,900 700 150,881 0 0 0.00% 0
24.09.09 89,700 200 224,087 0 0 0.00% 0
24.09.06 91,100 1,400 261,147 0 0 0.00% 0
24.09.05 92,100 1,000 257,397 0 0 0.00% 0
24.09.04 93,500 1,400 252,583 0 0 0.00% 0
24.09.03 92,500 1,000 173,498 0 0 0.00% 0
24.09.02 91,300 1,200 180,750 0 0 0.00% 0
24.08.30 93,400 2,100 517,478 0 0 0.00% 0
24.08.29 93,000 400 378,733 0 0 0.00% 0
24.08.28 94,300 1,300 296,956 0 0 0.00% 0
24.08.27 95,300 1,000 223,494 0 0 0.00% 0
24.08.26 94,000 1,300 257,517 0 0 0.00% 0
24.08.23 91,600 2,400 371,176 0 0 0.00% 0
24.08.22 91,900 300 241,684 0 0 0.00% 0
24.08.21 92,500 600 224,453 0 0 0.00% 0
24.08.20 91,000 1,500 377,638 0 0 0.00% 0
24.08.19 88,800 2,200 532,967 0 0 0.00% 0
24.08.16 84,000 4,800 1,103,331 0 0 0.00% 0
24.08.14 83,500 500 356,803 0 0 0.00% 0
24.08.13 83,200 300 331,045 0 0 0.00% 0
24.08.12 81,900 1,300 164,804 0 0 0.00% 0
24.08.09 81,700 200 200,644 0 0 0.00% 0
24.08.08 80,600 1,100 337,080 0 0 0.00% 0
24.08.07 75,800 4,800 412,438 0 0 0.00% 0
24.08.06 74,500 1,300 517,618 0 0 0.00% 0
24.08.05 80,200 5,700 722,465 0 0 0.00% 0
24.08.02 82,700 2,500 367,086 0 0 0.00% 0
24.08.01 84,400 1,700 268,192 0 0 0.00% 0
24.07.31 82,700 1,700 375,560 0 0 0.00% 0
24.07.30 83,200 500 309,172 0 0 0.00% 0
24.07.29 81,500 1,700 592,799 0 0 0.00% 0
24.07.26 79,800 1,700 267,259 0 0 0.00% 0
24.07.25 81,900 2,100 363,954 0 0 0.00% 0
24.07.24 81,600 300 173,217 0 0 0.00% 0
24.07.23 81,900 300 304,875 0 0 0.00% 0
24.07.22 82,500 600 241,941 0 0 0.00% 0
24.07.19 80,700 1,800 236,227 0 0 0.00% 0
24.07.18 82,300 1,600 235,382 0 0 0.00% 0
24.07.17 81,500 800 206,544 0 0 0.00% 0
24.07.16 81,600 100 213,316 0 0 0.00% 0
24.07.15 82,000 400 170,878 0 0 0.00% 0
24.07.12 82,300 300 272,385 0 0 0.00% 0
24.07.11 81,100 1,200 330,560 0 0 0.00% 0
24.07.10 80,700 400 230,922 0 0 0.00% 0
24.07.09 81,800 1,100 323,310 0 0 0.00% 0
24.07.08 83,400 1,600 220,223 0 0 0.00% 0
24.07.05 83,400 0 454,812 0 0 0.00% 0
24.07.04 82,200 1,200 469,189 0 0 0.00% 0
24.07.03 79,200 3,000 891,293 0 0 0.00% 0
24.07.02 77,400 1,800 434,664 0 0 0.00% 0
24.07.01 79,100 1,700 239,271 0 0 0.00% 0
24.06.28 75,900 3,200 449,847 0 0 0.00% 0
24.06.27 74,500 1,400 225,090 0 0 0.00% 0
24.06.26 76,000 1,500 319,592 0 0 0.00% 0
24.06.25 75,900 100 148,811 0 0 0.00% 0
24.06.24 76,500 600 236,754 0 0 0.00% 0
24.06.21 78,000 1,500 412,759 0 0 0.00% 0
24.06.20 76,700 1,300 255,499 0 0 0.00% 0
24.06.19 76,100 600 193,216 0 0 0.00% 0
24.06.18 74,600 1,500 329,263 0 0 0.00% 0
24.06.17 73,100 1,500 246,279 0 0 0.00% 0
24.06.14 73,500 400 384,089 0 0 0.00% 0
24.06.13 74,200 700 570,823 0 0 0.00% 0
24.06.12 73,800 400 224,651 0 0 0.00% 0
24.06.11 75,200 1,400 387,319 0 0 0.00% 0
24.06.10 75,500 300 214,453 0 0 0.00% 0
24.06.07 75,500 0 228,037 0 0 0.00% 0
24.06.05 75,100 400 367,739 0 0 0.00% 0
24.06.04 76,400 1,300 383,933 0 0 0.00% 0
24.06.03 76,900 500 374,573 0 0 0.00% 0
24.05.31 76,100 800 723,362 0 0 0.00% 0
24.05.30 75,500 600 300,084 0 0 0.00% 0
24.05.29 76,600 1,100 509,360 0 0 0.00% 0
24.05.28 76,700 100 293,836 0 0 0.00% 0
24.05.27 77,600 900 344,147 0 0 0.00% 0
24.05.24 77,500 100 289,438 0 0 0.00% 0
24.05.23 78,300 800 319,467 0 0 0.00% 0
24.05.22 81,100 2,800 533,576 0 0 0.00% 0
24.05.21 80,900 200 225,723 0 0 0.00% 0
24.05.20 81,300 400 235,249 0 0 0.00% 0
24.05.17 81,400 100 330,974 0 0 0.00% 0
24.05.16 85,400 4,000 791,573 0 0 0.00% 0
24.05.14 84,200 1,200 319,976 0 0 0.00% 0
24.05.13 82,300 1,900 333,175 0 0 0.00% 0
24.05.10 80,300 2,000 346,185 0 0 0.00% 0
24.05.09 81,300 1,000 309,316 0 0 0.00% 0
24.05.08 80,300 1,000 240,259 0 0 0.00% 0
24.05.07 79,100 1,200 261,818 0 0 0.00% 0
24.05.03 78,700 400 161,879 0 0 0.00% 0
24.05.02 79,400 700 199,110 0 0 0.00% 0
24.04.30 81,000 1,600 395,352 0 0 0.00% 0
24.04.29 79,700 1,300 280,430 0 0 0.00% 0
24.04.26 77,800 1,900 266,236 0 0 0.00% 0
24.04.25 77,500 300 201,859 0 0 0.00% 0
24.04.24 78,800 1,300 424,755 0 0 0.00% 0
24.04.23 79,400 600 236,044 0 0 0.00% 0
24.04.22 75,000 4,400 458,220 0 0 0.00% 0
24.04.19 76,300 1,300 390,078 0 0 0.00% 0
24.04.18 73,100 3,200 363,736 0 0 0.00% 0
24.04.17 74,300 1,200 388,983 0 0 0.00% 0
24.04.16 76,900 2,600 569,902 0 0 0.00% 0
24.04.15 78,200 1,300 692,648 0 0 0.00% 0
24.04.12 80,700 2,500 718,238 0 0 0.00% 0
24.04.11 81,400 700 513,930 0 0 0.00% 0
24.04.09 81,900 500 329,153 0 0 0.00% 0
24.04.08 82,800 900 192,110 0 0 0.00% 0
24.04.05 82,600 200 265,839 0 0 0.00% 0
24.04.04 80,200 2,400 310,086 0 0 0.00% 0
24.04.03 81,100 900 310,918 0 0 0.00% 0
24.04.02 82,000 900 316,373 0 0 0.00% 0
24.04.01 81,700 300 251,419 0 0 0.00% 0
24.03.29 81,700 0 238,870 0 0 0.00% 0
24.03.28 80,200 1,500 329,078 0 0 0.00% 0
24.03.27 84,900 4,700 808,814 0 0 0.00% 0
24.03.26 84,600 300 395,842 0 0 0.00% 0
24.03.25 84,200 400 641,355 0 0 0.00% 0
24.03.22 81,800 2,400 440,585 0 0 0.00% 0
24.03.21 80,100 1,700 424,611 0 0 0.00% 0
24.03.20 80,200 100 446,829 0 0 0.00% 0
24.03.19 82,400 2,200 460,453 0 0 0.00% 0
24.03.18 83,200 800 486,196 0 0 0.00% 0
24.03.15 85,300 2,100 1,140,073 0 0 0.00% 0
24.03.14 82,500 2,800 590,476 0 0 0.00% 0
24.03.13 81,300 1,200 394,465 0 0 0.00% 0
24.03.12 81,400 100 338,874 0 0 0.00% 0
24.03.11 81,500 100 196,730 0 0 0.00% 0
24.03.08 80,400 1,100 337,362 0 0 0.00% 0
24.03.07 79,300 1,100 503,825 0 0 0.00% 0
24.03.06 81,600 2,300 649,622 0 0 0.00% 0
24.03.05 82,100 500 540,658 0 0 0.00% 0
24.03.04 83,100 1,000 570,687 0 0 0.00% 0
24.02.29 84,200 1,100 802,065 0 0 0.00% 0
24.02.28 85,500 1,300 592,156 0 0 0.00% 0
24.02.27 85,200 300 507,727 0 0 0.00% 0
24.02.26 82,600 2,600 877,293 0 0 0.00% 0
24.02.23 75,600 7,000 1,887,719 0 0 0.00% 0
24.02.22 75,000 600 268,217 0 0 0.00% 0
24.02.21 75,200 200 380,464 0 0 0.00% 0
24.02.20 78,600 3,400 555,999 0 0 0.00% 0
24.02.19 74,800 3,800 655,753 0 0 0.00% 0
24.02.16 71,300 3,500 446,475 0 0 0.00% 0
24.02.15 72,000 700 214,804 0 0 0.00% 0
24.02.14 71,200 800 309,209 0 0 0.00% 0
24.02.13 71,800 600 374,373 0 0 0.00% 0
24.02.08 70,000 1,800 685,788 0 0 0.00% 0
24.02.07 67,500 2,500 421,848 0 0 0.00% 0
24.02.06 69,600 2,100 553,747 0 0 0.00% 0
24.02.05 71,700 2,100 575,745 0 0 0.00% 0
24.02.02 70,000 1,700 792,139 0 0 0.00% 0
24.02.01 68,500 1,500 951,254 0 0 0.00% 0
24.01.31 65,300 3,200 797,168 0 0 0.00% 0
24.01.30 64,300 1,000 443,808 0 0 0.00% 0
24.01.29 63,000 1,300 611,546 0 0 0.00% 0
24.01.26 62,300 700 397,018 0 0 0.00% 0
24.01.25 61,900 400 255,630 0 0 0.00% 0
24.01.24 61,900 0 301,189 0 0 0.00% 0
24.01.23 60,400 1,500 421,414 0 0 0.00% 0
24.01.22 59,800 600 271,292 0 0 0.00% 0
24.01.19 59,700 100 260,099 0 0 0.00% 0
24.01.18 59,000 700 272,786 0 0 0.00% 0
24.01.17 61,100 2,100 377,787 0 0 0.00% 0
24.01.16 59,500 1,600 642,557 0 0 0.00% 0
24.01.15 59,300 200 159,023 0 0 0.00% 0
24.01.12 58,600 700 235,720 0 0 0.00% 0
24.01.11 57,900 700 426,621 0 0 0.00% 0
24.01.10 56,800 1,100 146,915 0 0 0.00% 0
24.01.09 56,300 500 172,893 0 0 0.00% 0
24.01.08 56,600 300 194,753 0 0 0.00% 0
24.01.05 57,100 500 260,501 0 0 0.00% 0
24.01.04 58,400 1,300 324,571 0 0 0.00% 0
24.01.03 58,800 400 302,353 0 0 0.00% 0
24.01.02 59,100 300 288,606 0 0 0.00% 0
23.12.28 55,800 3,300 586,221 0 0 0.00% 0
23.12.27 59,200 3,400 1,074,990 0 0 0.00% 0
23.12.26 56,400 2,800 982,409 0 0 0.00% 0
23.12.22 57,000 600 398,494 0 0 0.00% 0
23.12.21 57,900 900 451,114 0 0 0.00% 0
23.12.20 57,000 900 321,389 0 0 0.00% 0
23.12.19 56,400 600 250,585 0 0 0.00% 0
23.12.18 57,200 800 463,357 0 0 0.00% 0
23.12.15 57,600 400 456,837 0 0 0.00% 0
23.12.14 58,000 400 593,609 0 0 0.00% 0
23.12.13 58,000 0 337,635 0 0 0.00% 0
23.12.12 58,000 0 329,402 0 0 0.00% 0
23.12.11 58,500 500 239,805 0 0 0.00% 0
23.12.08 58,600 100 245,896 0 0 0.00% 0
23.12.07 58,200 400 449,176 0 0 0.00% 0
23.12.06 56,500 1,700 582,474 0 0 0.00% 0
23.12.05 56,000 500 271,391 0 0 0.00% 0
23.12.04 55,700 300 277,204 0 0 0.00% 0
23.12.01 55,500 200 267,161 0 0 0.00% 0
23.11.30 54,200 1,300 523,763 0 0 0.00% 0
23.11.29 55,000 800 349,147 0 0 0.00% 0
23.11.28 55,200 200 238,973 0 0 0.00% 0
23.11.27 54,400 800 355,201 0 0 0.00% 0
23.11.24 55,700 1,300 333,536 0 0 0.00% 0
23.11.23 55,700 0 242,619 0 0 0.00% 0
23.11.22 55,800 100 223,285 0 0 0.00% 0
23.11.21 54,500 1,300 349,424 0 0 0.00% 0
23.11.20 55,900 1,400 391,969 0 0 0.00% 0
23.11.17 55,300 600 320,004 0 0 0.00% 0
23.11.16 58,100 3,000 459,978 0 0 0.00% 0
23.11.15 56,400 1,700 715,655 0 0 0.00% 0
23.11.14 54,200 2,200 733,030 0 0 0.00% 0
23.11.13 52,900 1,300 353,375 0 0 0.00% 0
23.11.10 53,200 300 265,942 0 0 0.00% 0
23.11.09 52,600 600 320,483 0 0 0.00% 0
23.11.08 52,600 0 251,155 0 0 0.00% 0
23.11.07 52,100 500 350,572 0 0 0.00% 0
23.11.06 51,900 200 484,716 0 0 0.00% 0
23.11.03 51,200 700 281,907 0 0 0.00% 0
23.11.02 51,000 200 305,116 0 0 0.00% 0
23.11.01 50,200 800 288,919 0 0 0.00% 0
23.10.31 50,300 100 365,960 0 0 0.00% 0
23.10.30 49,700 600 299,479 0 0 0.00% 0
23.10.27 49,400 300 253,002 0 0 0.00% 0
23.10.26 50,500 1,100 328,598 0 0 0.00% 0
23.10.25 48,800 1,700 421,215 0 0 0.00% 0
23.10.24 47,900 900 405,229 0 0 0.00% 0
23.10.23 50,100 2,200 723,201 0 0 0.00% 0
23.10.20 51,100 1,000 432,778 0 0 0.00% 0
23.10.19 52,500 1,400 485,625 0 0 0.00% 0
23.10.18 51,700 800 527,359 0 0 0.00% 0
23.10.17 52,800 1,100 459,591 0 0 0.00% 0
23.10.16 53,500 700 423,575 0 0 0.00% 0
23.10.13 53,500 0 219,216 0 0 0.00% 0
23.10.12 53,600 100 441,341 0 0 0.00% 0
23.10.11 53,400 200 624,737 0 0 0.00% 0
23.10.10 53,400 0 413,425 0 0 0.00% 0
23.10.06 52,900 500 333,938 0 0 0.00% 0
23.10.05 52,600 300 372,449 0 0 0.00% 0
23.10.04 55,200 2,600 572,834 0 0 0.00% 0
23.09.27 56,400 1,200 407,673 0 0 0.00% 0
23.09.26 58,600 2,200 548,176 0 0 0.00% 0
23.09.25 57,400 1,200 858,163 0 0 0.00% 0
23.09.22 54,000 3,400 977,572 0 0 0.00% 0
23.09.21 54,200 200 402,746 0 0 0.00% 0
23.09.20 54,700 500 424,943 0 0 0.00% 0
23.09.19 54,800 100 265,651 0 0 0.00% 0
23.09.18 55,500 700 374,502 0 0 0.00% 0
23.09.15 55,200 300 644,976 0 0 0.00% 0
23.09.14 54,800 400 375,122 0 0 0.00% 0
23.09.13 54,400 400 491,378 0 0 0.00% 0
23.09.12 55,300 900 337,648 0 0 0.00% 0
23.09.11 55,000 300 288,518 0 0 0.00% 0
23.09.08 54,200 800 220,275 0 0 0.00% 0
23.09.07 54,400 200 450,294 0 0 0.00% 0
23.09.06 54,000 400 439,321 0 0 0.00% 0
23.09.05 54,100 100 315,259 0 0 0.00% 0
23.09.04 54,300 200 281,047 0 0 0.00% 0
23.09.01 54,700 400 534,950 0 0 0.00% 0
23.08.31 53,900 800 714,917 0 0 0.00% 0
23.08.30 53,200 700 461,941 0 0 0.00% 0
23.08.29 51,800 1,400 627,709 0 0 0.00% 0
23.08.28 51,500 300 424,834 0 0 0.00% 0
23.08.25 50,700 800 492,614 0 0 0.00% 0
23.08.24 50,900 200 390,093 0 0 0.00% 0
23.08.23 50,000 900 592,021 0 0 0.00% 0
23.08.22 49,600 400 309,918 0 0 0.00% 0
23.08.21 49,550 50 207,005 0 0 0.00% 0
23.08.18 49,700 150 283,867 0 0 0.00% 0
23.08.17 49,700 0 471,677 0 0 0.00% 0
23.08.16 50,200 500 337,733 0 0 0.00% 0
23.08.14 49,750 450 259,601 0 0 0.00% 0
23.08.11 48,200 1,550 463,237 0 0 0.00% 0
23.08.10 49,500 1,300 431,755 0 0 0.00% 0
23.08.09 49,800 300 276,127 0 0 0.00% 0
23.08.08 50,500 700 502,000 0 0 0.00% 0
23.08.07 50,200 300 453,533 0 0 0.00% 0
23.08.04 49,500 700 479,413 0 0 0.00% 0
23.08.03 49,000 500 422,486 0 0 0.00% 0
23.08.02 49,650 650 526,427 0 0 0.00% 0
23.08.01 49,200 450 523,433 0 0 0.00% 0
23.07.31 48,200 1,000 369,237 0 0 0.00% 0
23.07.28 48,450 250 402,428 0 0 0.00% 0
23.07.27 47,950 500 480,385 0 0 0.00% 0
23.07.26 48,950 1,500 571,795 0 0 0.00% 0
23.07.25 47,800 1,150 882,745 0 0 0.00% 0
23.07.24 48,000 200 555,639 0 0 0.00% 0
23.07.21 47,150 850 772,670 0 0 0.00% 0
23.07.20 45,200 1,950 1,208,390 0 0 0.00% 0
23.07.19 44,500 700 323,654 0 0 0.00% 0
23.07.18 45,400 900 304,120 0 0 0.00% 0
23.07.17 45,550 150 343,935 0 0 0.00% 0
23.07.14 44,350 1,200 884,220 0 0 0.00% 0
23.07.13 44,400 50 566,535 0 0 0.00% 0
23.07.12 44,000 400 421,734 0 0 0.00% 0
23.07.11 43,000 1,000 578,933 0 0 0.00% 0
23.07.10 41,150 1,850 585,706 0 0 0.00% 0
23.07.07 42,250 1,100 937,797 0 0 0.00% 0
23.07.06 42,800 550 498,733 0 0 0.00% 0
23.07.05 42,400 400 428,651 0 0 0.00% 0
23.07.04 42,350 50 291,295 0 0 0.00% 0
23.07.03 41,500 850 564,007 0 0 0.00% 0
23.06.30 41,500 0 382,875 0 0 0.00% 0
23.06.29 41,650 150 261,679 0 0 0.00% 0
23.06.28 41,250 400 312,470 0 0 0.00% 0
23.06.27 41,950 700 396,860 0 0 0.00% 0
23.06.26 42,050 100 324,658 0 0 0.00% 0
23.06.23 43,500 1,450 583,444 0 0 0.00% 0
23.06.22 43,500 0 343,903 0 0 0.00% 0
23.06.21 43,350 150 514,413 0 0 0.00% 0
23.06.20 43,000 350 443,255 0 0 0.00% 0
23.06.19 43,900 900 443,832 0 0 0.00% 0
23.06.16 42,600 1,300 2,023,781 0 0 0.00% 0
23.06.15 42,900 300 532,237 0 0 0.00% 0
23.06.14 42,850 50 507,970 0 0 0.00% 0
23.06.13 44,000 1,150 920,529 0 0 0.00% 0
23.06.12 44,650 650 795,399 0 0 0.00% 0
23.06.09 46,400 1,750 1,489,725 0 0 0.00% 0
23.06.08 46,300 100 2,260,502 0 0 0.00% 0
23.06.07 46,450 150 516,555 0 0 0.00% 0
23.06.05 46,850 400 429,993 0 0 0.00% 0
23.06.02 44,300 2,550 1,675,606 0 0 0.00% 0
23.06.01 44,950 650 672,792 0 0 0.00% 0
23.05.31 45,000 50 916,966 0 0 0.00% 0
23.05.30 44,500 500 485,566 0 0 0.00% 0
23.05.26 44,150 350 471,808 0 0 0.00% 0
23.05.25 45,050 900 609,216 0 0 0.00% 0
23.05.24 44,950 100 460,961 0 0 0.00% 0
23.05.23 44,600 350 551,056 0 0 0.00% 0
23.05.22 46,100 1,500 978,020 0 0 0.00% 0
23.05.19 44,750 1,350 847,505 0 0 0.00% 0
23.05.18 45,350 600 907,199 0 0 0.00% 0
23.05.17 45,700 350 713,957 0 0 0.00% 0
23.05.16 44,750 950 816,786 0 0 0.00% 0
23.05.15 46,300 1,550 1,004,335 0 0 0.00% 0
23.05.12 45,750 550 988,165 0 0 0.00% 0
23.05.11 43,850 1,900 1,068,254 0 0 0.00% 0
23.05.10 44,700 850 806,220 0 0 0.00% 0
23.05.09 45,450 750 499,101 0 0 0.00% 0
23.05.08 45,700 250 628,756 0 0 0.00% 0
23.05.04 45,800 100 493,002 0 0 0.00% 0
23.05.03 45,150 650 572,186 0 0 0.00% 0
23.05.02 45,900 750 559,919 0 0 0.00% 0
23.04.28 43,800 2,100 902,367 0 0 0.00% 0
23.04.27 44,450 650 1,144,026 0 0 0.00% 0
23.04.26 45,600 1,150 972,586 0 0 0.00% 0
23.04.25 45,350 250 1,446,430 0 0 0.00% 0
23.04.24 42,600 2,750 1,082,368 0 0 0.00% 0
23.04.21 43,100 500 306,723 0 0 0.00% 0
23.04.20 42,900 100 269,576 0 0 0.00% 0
23.04.19 42,850 50 364,219 0 0 0.00% 0
23.04.18 43,650 800 508,848 0 0 0.00% 0
23.04.17 44,500 850 306,093 0 0 0.00% 0
23.04.14 45,450 950 484,296 0 0 0.00% 0
23.04.13 45,600 150 710,000 0 0 0.00% 0
23.04.12 44,300 1,300 551,384 0 0 0.00% 0
23.04.11 43,050 1,250 579,740 0 0 0.00% 0
23.04.10 43,650 600 317,510 0 0 0.00% 0
23.04.07 43,050 600 386,109 0 0 0.00% 0
23.04.06 42,550 500 524,724 0 0 0.00% 0
23.04.05 41,250 1,300 965,938 0 0 0.00% 0
23.04.04 40,300 950 484,024 0 0 0.00% 0
23.04.03 38,600 1,700 602,008 0 0 0.00% 0
23.03.31 39,850 1,250 1,668,137 0 0 0.00% 0
23.03.30 38,850 1,000 689,754 0 0 0.00% 0
23.03.29 39,400 550 614,717 0 0 0.00% 0
23.03.28 39,000 400 683,497 0 0 0.00% 0
23.03.27 39,950 950 620,266 0 0 0.00% 0
23.03.24 40,650 700 469,967 0 0 0.00% 0
23.03.23 41,500 850 460,843 0 0 0.00% 0
23.03.22 42,250 750 366,623 0 0 0.00% 0
23.03.21 42,450 200 404,614 0 0 0.00% 0
23.03.20 42,150 300 613,953 0 0 0.00% 0
23.03.17 41,750 400 826,522 0 0 0.00% 0
23.03.16 40,900 850 561,542 0 0 0.00% 0
23.03.15 39,950 950 446,154 0 0 0.00% 0
23.03.14 42,700 2,750 1,039,820 0 0 0.00% 0
23.03.13 43,500 800 620,207 0 0 0.00% 0
23.03.10 43,150 350 686,687 0 0 0.00% 0
23.03.09 41,800 1,350 1,097,349 0 0 0.00% 0
23.03.08 42,100 300 595,622 0 0 0.00% 0
23.03.07 41,400 700 482,128 0 0 0.00% 0
23.03.06 41,750 350 428,146 0 0 0.00% 0
23.03.03 43,300 1,550 908,225 0 0 0.00% 0
23.03.02 45,000 1,700 792,642 0 0 0.00% 0
23.02.28 43,600 1,400 1,216,774 0 0 0.00% 0
23.02.27 43,600 0 613,608 0 0 0.00% 0
23.02.24 41,850 1,750 942,313 0 0 0.00% 0
23.02.23 41,150 700 1,329,324 0 0 0.00% 0
23.02.22 43,400 2,250 1,176,739 0 0 0.00% 0
23.02.21 42,000 1,400 1,106,553 0 0 0.00% 0
23.02.20 42,550 550 201,818 0 0 0.00% 0
23.02.17 42,400 150 241,366 0 0 0.00% 0
23.02.16 42,200 200 244,009 0 0 0.00% 0
23.02.15 43,600 1,400 353,469 0 0 0.00% 0
23.02.14 42,950 650 308,013 0 0 0.00% 0
23.02.13 42,500 450 231,444 0 0 0.00% 0
23.02.10 42,950 450 201,712 0 0 0.00% 0
23.02.09 41,850 1,100 405,102 0 0 0.00% 0
23.02.08 42,150 300 287,431 0 0 0.00% 0
23.02.06 42,600 700 549,265 0 0 0.00% 0
23.02.03 42,750 150 364,985 0 0 0.00% 0
23.02.02 43,950 1,200 667,044 0 0 0.00% 0
23.02.01 42,950 1,000 446,423 0 0 0.00% 0
23.01.31 42,650 300 487,684 0 0 0.00% 0
23.01.30 43,550 900 509,974 0 0 0.00% 0
23.01.27 45,250 1,650 1,065,545 0 0 0.00% 0
23.01.25 47,000 1,050 711,788 0 0 0.00% 0
23.01.20 47,000 1,200 618,861 0 0 0.00% 0
23.01.19 48,200 1,100 740,911 0 0 0.00% 0
23.01.18 47,100 1,150 729,047 0 0 0.00% 0
23.01.17 45,950 1,450 857,265 0 0 0.00% 0
23.01.16 44,500 600 511,954 0 0 0.00% 0
23.01.13 43,900 1,700 955,702 0 0 0.00% 0
23.01.12 42,200 3,550 923,206 0 0 0.00% 0
23.01.11 38,650 1,100 380,877 0 0 0.00% 0
23.01.10 39,750 1,100 353,353 0 0 0.00% 0
23.01.09 38,650 1,050 385,166 0 0 0.00% 0
23.01.06 37,600 1,600 623,730 0 0 0.00% 0
23.01.05 39,200 1,200 429,569 0 0 0.00% 0
23.01.04 40,400 250 315,699 0 0 0.00% 0
23.01.03 40,150 1,400 408,959 0 0 0.00% 0
23.01.02 41,550 1,150 343,924 0 0 0.00% 0
22.12.29 42,700 450 355,631 0 0 0.00% 0
22.12.28 42,250 550 414,966 0 0 0.00% 0
22.12.27 41,700 0 358,954 0 0 0.00% 0
22.12.26 41,700 550 327,189 0 0 0.00% 0
22.12.23 42,250 50 538,433 0 0 0.00% 0
22.12.22 42,300 1,650 517,240 0 0 0.00% 0
22.12.21 40,650 200 331,835 0 0 0.00% 0
22.12.20 40,850 1,350 730,773 0 0 0.00% 0
22.12.19 39,500 700 557,238 0 0 0.00% 0
22.12.16 38,800 1,550 719,713 0 0 0.00% 0
22.12.15 37,250 1,000 371,126 0 0 0.00% 0
22.12.14 38,250 50 285,321 0 0 0.00% 0
22.12.13 38,200 700 428,883 0 0 0.00% 0
22.12.12 37,500 750 412,176 0 0 0.00% 0
22.12.09 36,750 450 539,520 0 0 0.00% 0
22.12.08 37,200 550 707,491 0 0 0.00% 0
22.12.07 37,750 1,600 848,172 0 0 0.00% 0
22.12.06 39,350 400 582,962 0 0 0.00% 0
22.12.05 38,950 1,350 903,912 0 0 0.00% 0
22.12.02 40,300 900 1,140,943 0 0 0.00% 0
22.12.01 41,200 3,450 1,559,846 0 0 0.00% 0
22.11.30 37,750 1,150 4,381,321 0 0 0.00% 0
22.11.29 36,600 1,000 2,248,224 0 0 0.00% 0
22.11.28 35,600 1,450 962,900 0 0 0.00% 0
22.11.25 37,050 1,050 976,637 0 0 0.00% 0
22.11.24 36,000 400 1,404,253 0 0 0.00% 0
22.11.23 36,400 1,650 4,922,520 0 0 0.00% 0
22.11.22 34,750 8,000 245,785 0 0 0.00% 0
22.11.21 26,750 1,300 231,484 0 0 0.00% 0
22.11.18 28,050 300 192,315 0 0 0.00% 0
22.11.17 27,750 250 159,983 0 0 0.00% 0
22.11.16 28,000 1,850 323,142 0 0 0.00% 0
22.11.15 29,850 1,150 313,376 0 0 0.00% 0
22.11.14 28,700 800 218,014 0 0 0.00% 0
22.11.11 27,900 50 235,292 0 0 0.00% 0
22.11.10 27,950 600 260,509 0 0 0.00% 0
22.11.09 28,550 2,650 313,449 0 0 0.00% 0
22.11.08 25,900 2,050 277,012 0 0 0.00% 0
22.11.07 23,850 650 263,522 0 0 0.00% 0
22.11.04 24,500 2,150 402,391 0 0 0.00% 0
22.11.03 22,350 150 221,625 0 0 0.00% 0
22.11.02 22,200 650 122,190 0 0 0.00% 0
22.11.01 21,550 150 190,336 0 0 0.00% 0
22.10.31 21,700 400 257,591 0 0 0.00% 0
22.10.28 22,100 50 200,592 0 0 0.00% 0
22.10.27 22,150 1,600 217,464 0 0 0.00% 0
22.10.26 20,550 400 131,905 0 0 0.00% 0
22.10.25 20,950 250 278,957 0 0 0.00% 0
22.10.24 21,200 0 185,767 0 0 0.00% 0
22.10.21 21,200 1,650 275,434 0 0 0.00% 0
22.10.20 22,850 550 245,720 0 0 0.00% 0
22.10.19 23,400 550 170,307 0 0 0.00% 0
22.10.18 23,950 1,200 241,273 0 0 0.00% 0
22.10.17 22,750 450 130,205 0 0 0.00% 0
22.10.14 22,300 1,950 197,655 0 0 0.00% 0
22.10.13 20,350 500 186,650 0 0 0.00% 0
22.10.12 20,850 0 164,308 0 0 0.00% 0
22.10.11 20,850 900 218,196 0 0 0.00% 0
22.10.07 21,750 500 219,820 0 0 0.00% 0
22.10.06 21,250 450 120,637 0 0 0.00% 0
22.10.05 20,800 800 202,448 0 0 0.00% 0
22.10.04 21,600 750 239,499 0 0 0.00% 0
22.09.30 20,850 0 260,337 0 0 0.00% 0
22.09.29 20,850 0 318,723 0 0 0.00% 0
22.09.28 20,850 850 294,659 0 0 0.00% 0
22.09.27 21,700 450 252,084 0 0 0.00% 0
22.09.26 22,150 750 306,379 0 0 0.00% 0
22.09.23 22,900 900 217,030 0 0 0.00% 0
22.09.22 23,800 450 276,789 0 0 0.00% 0
22.09.21 24,250 350 103,055 0 0 0.00% 0
22.09.20 24,600 400 246,314 0 0 0.00% 0
22.09.19 24,200 350 116,503 0 0 0.00% 0
22.09.16 24,550 550 201,672 0 0 0.00% 0
22.09.15 25,100 150 143,504 0 0 0.00% 0
22.09.14 25,250 700 193,555 0 0 0.00% 0
22.09.13 25,950 500 215,976 0 0 0.00% 0
22.09.08 25,450 450 177,957 0 0 0.00% 0
22.09.07 25,900 1,100 240,698 0 0 0.00% 0
22.09.06 27,000 900 128,765 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.23 15:56 더보기 >