이마트

(139480)    I    코스피 유통업 다이아몬드클럽 09.20 15:33
61,800 전일 61,900 고가 62,600 상한가 80,400 거래량
(주) 		177,662
100 -0.16% 시가 62,200 저가 61,100 하한가 43,400 거래대금
(백만) 		10,986
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 61,900 100 177,662 -82,530 5,011,196 17.98% 22,864,623
24.09.19 64,200 2,300 238,936 36,786 5,093,726 18.27% 22,782,093
24.09.13 63,500 700 107,944 -69,556 5,056,940 18.14% 22,818,879
24.09.12 65,300 1,800 220,228 53,894 5,126,496 18.39% 22,749,323
24.09.11 64,200 1,100 213,518 3,630 5,072,602 18.20% 22,803,217
24.09.10 64,800 600 141,592 13,730 5,068,972 18.18% 22,806,847
24.09.09 63,300 1,500 124,381 -43,466 5,055,242 18.13% 22,820,577
24.09.06 65,300 2,000 167,463 70,018 5,098,708 18.29% 22,777,111
24.09.05 63,300 2,000 282,248 5,028,690 5,028,690 18.04% 22,847,129
24.09.04 64,800 1,500 209,141 0 0 0.00% 0
24.09.03 62,900 1,900 211,384 0 0 0.00% 0
24.09.02 63,700 800 149,832 0 0 0.00% 0
24.08.30 64,100 400 142,778 0 0 0.00% 0
24.08.29 64,000 100 178,970 0 0 0.00% 0
24.08.28 64,900 900 162,857 0 0 0.00% 0
24.08.27 63,800 1,100 336,861 0 0 0.00% 0
24.08.26 63,200 600 247,017 0 0 0.00% 0
24.08.23 62,800 400 235,858 0 0 0.00% 0
24.08.22 62,400 400 212,515 0 0 0.00% 0
24.08.21 61,500 900 141,272 0 0 0.00% 0
24.08.20 62,000 500 103,141 0 0 0.00% 0
24.08.19 60,300 1,700 207,458 0 0 0.00% 0
24.08.16 61,800 1,500 301,925 0 0 0.00% 0
24.08.14 59,700 2,100 194,457 0 0 0.00% 0
24.08.13 60,800 1,100 281,418 0 0 0.00% 0
24.08.12 59,600 1,200 88,540 0 0 0.00% 0
24.08.09 59,300 300 102,687 0 0 0.00% 0
24.08.08 60,200 900 173,959 0 0 0.00% 0
24.08.07 57,200 3,000 307,054 0 0 0.00% 0
24.08.06 56,700 500 244,320 0 0 0.00% 0
24.08.05 61,700 5,000 357,058 0 0 0.00% 0
24.08.02 62,600 900 230,513 0 0 0.00% 0
24.08.01 60,400 2,200 456,358 0 0 0.00% 0
24.07.31 57,600 2,800 300,756 0 0 0.00% 0
24.07.30 58,300 700 82,518 0 0 0.00% 0
24.07.29 58,300 0 128,323 0 0 0.00% 0
24.07.26 57,000 1,300 146,543 0 0 0.00% 0
24.07.25 57,500 500 107,768 0 0 0.00% 0
24.07.24 55,600 1,900 160,322 0 0 0.00% 0
24.07.23 56,500 900 84,973 0 0 0.00% 0
24.07.22 57,000 500 58,976 0 0 0.00% 0
24.07.19 57,600 600 64,163 0 0 0.00% 0
24.07.18 57,600 0 68,900 0 0 0.00% 0
24.07.17 56,700 900 99,349 0 0 0.00% 0
24.07.16 57,600 900 104,619 0 0 0.00% 0
24.07.15 58,300 700 67,953 0 0 0.00% 0
24.07.12 58,200 100 98,118 0 0 0.00% 0
24.07.11 57,700 500 188,020 0 0 0.00% 0
24.07.10 57,400 300 52,650 0 0 0.00% 0
24.07.09 57,800 400 74,606 0 0 0.00% 0
24.07.08 56,500 1,300 87,887 0 0 0.00% 0
24.07.05 57,800 1,300 164,785 0 0 0.00% 0
24.07.04 57,600 200 68,410 0 0 0.00% 0
24.07.03 58,300 700 73,652 0 0 0.00% 0
24.07.02 57,700 600 127,724 0 0 0.00% 0
24.07.01 56,500 1,200 123,029 0 0 0.00% 0
24.06.28 55,700 800 124,965 0 0 0.00% 0
24.06.27 55,500 200 199,281 0 0 0.00% 0
24.06.26 56,300 800 138,513 0 0 0.00% 0
24.06.25 56,300 0 152,129 0 0 0.00% 0
24.06.24 57,300 1,000 126,608 0 0 0.00% 0
24.06.21 57,500 200 164,424 0 0 0.00% 0
24.06.20 56,900 600 157,369 0 0 0.00% 0
24.06.19 57,300 400 135,903 0 0 0.00% 0
24.06.18 58,200 900 239,978 0 0 0.00% 0
24.06.17 58,100 100 102,141 0 0 0.00% 0
24.06.14 58,200 100 119,534 0 0 0.00% 0
24.06.13 58,500 300 177,151 0 0 0.00% 0
24.06.12 59,100 600 219,245 0 0 0.00% 0
24.06.11 59,000 100 143,901 0 0 0.00% 0
24.06.10 59,900 900 228,868 0 0 0.00% 0
24.06.07 60,200 300 215,666 0 0 0.00% 0
24.06.05 60,600 400 149,137 0 0 0.00% 0
24.06.04 61,400 800 148,544 0 0 0.00% 0
24.06.03 61,300 100 82,882 0 0 0.00% 0
24.05.31 60,800 500 108,269 0 0 0.00% 0
24.05.30 61,500 700 147,253 0 0 0.00% 0
24.05.29 62,900 1,400 172,664 0 0 0.00% 0
24.05.28 62,300 600 204,478 0 0 0.00% 0
24.05.27 61,400 900 154,498 0 0 0.00% 0
24.05.24 62,100 700 111,381 0 0 0.00% 0
24.05.23 62,900 800 139,309 0 0 0.00% 0
24.05.22 62,300 600 144,767 0 0 0.00% 0
24.05.21 63,000 700 182,785 0 0 0.00% 0
24.05.20 65,500 2,500 237,307 0 0 0.00% 0
24.05.17 65,300 200 351,140 0 0 0.00% 0
24.05.16 63,300 2,000 629,229 0 0 0.00% 0
24.05.14 63,300 0 73,857 0 0 0.00% 0
24.05.13 64,700 1,400 105,479 0 0 0.00% 0
24.05.10 63,900 800 98,580 0 0 0.00% 0
24.05.09 64,500 600 117,489 0 0 0.00% 0
24.05.08 64,100 400 88,227 0 0 0.00% 0
24.05.07 63,600 500 70,795 0 0 0.00% 0
24.05.03 63,000 600 49,973 0 0 0.00% 0
24.05.02 63,700 700 76,696 0 0 0.00% 0
24.04.30 64,000 300 84,903 0 0 0.00% 0
24.04.29 63,100 900 121,296 0 0 0.00% 0
24.04.26 63,000 100 59,052 0 0 0.00% 0
24.04.25 63,000 0 90,661 0 0 0.00% 0
24.04.24 63,000 0 76,529 0 0 0.00% 0
24.04.23 61,500 1,500 142,844 0 0 0.00% 0
24.04.22 60,500 1,000 96,138 0 0 0.00% 0
24.04.19 61,200 700 123,776 0 0 0.00% 0
24.04.18 61,700 500 115,176 0 0 0.00% 0
24.04.17 60,200 1,500 221,076 0 0 0.00% 0
24.04.16 60,500 300 175,327 0 0 0.00% 0
24.04.15 60,900 400 197,532 0 0 0.00% 0
24.04.12 64,000 3,100 305,509 0 0 0.00% 0
24.04.11 63,300 700 176,339 0 0 0.00% 0
24.04.09 63,500 200 124,419 0 0 0.00% 0
24.04.08 65,400 1,900 270,448 0 0 0.00% 0
24.04.05 66,800 1,400 228,429 0 0 0.00% 0
24.04.04 67,200 400 142,334 0 0 0.00% 0
24.04.03 67,900 700 147,693 0 0 0.00% 0
24.04.02 69,100 1,200 151,869 0 0 0.00% 0
24.04.01 67,700 1,400 199,622 0 0 0.00% 0
24.03.29 68,300 600 165,712 0 0 0.00% 0
24.03.28 68,400 100 131,777 0 0 0.00% 0
24.03.27 68,700 300 116,105 0 0 0.00% 0
24.03.26 68,700 0 141,576 0 0 0.00% 0
24.03.25 69,400 700 159,338 0 0 0.00% 0
24.03.22 69,400 0 117,125 0 0 0.00% 0
24.03.21 68,900 500 111,071 0 0 0.00% 0
24.03.20 69,200 300 104,318 0 0 0.00% 0
24.03.19 69,300 100 81,621 0 0 0.00% 0
24.03.18 70,300 1,000 172,140 0 0 0.00% 0
24.03.15 70,700 400 124,865 0 0 0.00% 0
24.03.14 69,900 800 171,053 0 0 0.00% 0
24.03.13 70,100 200 109,126 0 0 0.00% 0
24.03.12 70,300 200 171,013 0 0 0.00% 0
24.03.11 71,100 800 102,316 0 0 0.00% 0
24.03.08 70,400 700 98,755 0 0 0.00% 0
24.03.07 71,000 600 92,401 0 0 0.00% 0
24.03.06 72,200 1,200 147,484 0 0 0.00% 0
24.03.05 73,100 900 122,124 0 0 0.00% 0
24.03.04 74,000 900 118,195 0 0 0.00% 0
24.02.29 74,900 900 91,281 0 0 0.00% 0
24.02.28 73,200 1,700 101,086 0 0 0.00% 0
24.02.27 73,100 100 124,203 0 0 0.00% 0
24.02.26 75,200 2,100 221,907 0 0 0.00% 0
24.02.23 74,800 400 146,774 0 0 0.00% 0
24.02.22 75,600 800 116,461 0 0 0.00% 0
24.02.21 75,000 600 112,395 0 0 0.00% 0
24.02.20 76,100 1,100 240,607 0 0 0.00% 0
24.02.19 77,000 900 394,886 0 0 0.00% 0
24.02.16 75,800 1,200 188,123 0 0 0.00% 0
24.02.15 78,000 2,200 278,806 0 0 0.00% 0
24.02.14 80,800 2,800 313,165 0 0 0.00% 0
24.02.13 85,100 4,300 472,675 0 0 0.00% 0
24.02.08 85,300 200 238,533 0 0 0.00% 0
24.02.07 83,200 2,100 294,284 0 0 0.00% 0
24.02.06 87,800 4,600 524,487 0 0 0.00% 0
24.02.05 87,400 400 719,134 0 0 0.00% 0
24.02.02 79,100 8,300 1,741,524 0 0 0.00% 0
24.02.01 77,800 1,300 852,507 0 0 0.00% 0
24.01.31 77,800 0 582,742 0 0 0.00% 0
24.01.30 80,900 3,100 982,874 0 0 0.00% 0
24.01.29 70,200 10,700 1,848,721 0 0 0.00% 0
24.01.26 70,700 500 94,842 0 0 0.00% 0
24.01.25 70,500 200 56,416 0 0 0.00% 0
24.01.24 72,200 1,700 103,476 0 0 0.00% 0
24.01.23 71,500 700 226,668 0 0 0.00% 0
24.01.22 67,900 3,600 427,017 0 0 0.00% 0
24.01.19 67,500 400 96,227 0 0 0.00% 0
24.01.18 67,900 400 98,902 0 0 0.00% 0
24.01.17 69,400 1,500 139,438 0 0 0.00% 0
24.01.16 69,200 200 48,922 0 0 0.00% 0
24.01.15 68,800 400 42,939 0 0 0.00% 0
24.01.12 69,000 200 84,278 0 0 0.00% 0
24.01.11 69,500 500 172,005 0 0 0.00% 0
24.01.10 70,400 900 149,772 0 0 0.00% 0
24.01.09 70,400 0 89,082 0 0 0.00% 0
24.01.08 71,400 1,000 107,286 0 0 0.00% 0
24.01.05 71,300 100 74,283 0 0 0.00% 0
24.01.04 73,700 2,400 202,448 0 0 0.00% 0
24.01.03 75,000 1,300 93,062 0 0 0.00% 0
24.01.02 76,600 1,600 124,711 0 0 0.00% 0
23.12.28 76,300 300 71,835 0 0 0.00% 0
23.12.27 77,900 1,600 67,359 0 0 0.00% 0
23.12.26 77,100 800 114,759 0 0 0.00% 0
23.12.22 77,000 100 53,785 0 0 0.00% 0
23.12.21 77,600 600 61,257 0 0 0.00% 0
23.12.20 75,900 1,700 166,864 0 0 0.00% 0
23.12.19 73,200 2,700 229,345 0 0 0.00% 0
23.12.18 73,400 200 53,736 0 0 0.00% 0
23.12.15 73,200 200 71,643 0 0 0.00% 0
23.12.14 73,000 200 116,960 0 0 0.00% 0
23.12.13 73,700 700 75,369 0 0 0.00% 0
23.12.12 73,600 100 69,682 0 0 0.00% 0
23.12.11 73,400 200 42,697 0 0 0.00% 0
23.12.08 73,700 300 92,929 0 0 0.00% 0
23.12.07 75,000 1,300 96,173 0 0 0.00% 0
23.12.06 74,900 100 43,085 0 0 0.00% 0
23.12.05 74,900 0 60,319 0 0 0.00% 0
23.12.04 75,300 400 88,480 0 0 0.00% 0
23.12.01 75,800 500 45,706 0 0 0.00% 0
23.11.30 76,000 200 124,233 0 0 0.00% 0
23.11.29 78,000 2,000 132,670 0 0 0.00% 0
23.11.28 79,200 1,200 90,232 0 0 0.00% 0
23.11.27 77,900 1,300 116,827 0 0 0.00% 0
23.11.24 77,500 400 56,877 0 0 0.00% 0
23.11.23 77,500 0 52,092 0 0 0.00% 0
23.11.22 77,200 300 96,855 0 0 0.00% 0
23.11.21 76,900 300 76,582 0 0 0.00% 0
23.11.20 76,500 400 89,952 0 0 0.00% 0
23.11.17 78,000 1,500 91,850 0 0 0.00% 0
23.11.16 76,700 1,200 106,792 0 0 0.00% 0
23.11.15 76,500 200 133,862 0 0 0.00% 0
23.11.14 77,700 1,200 180,835 0 0 0.00% 0
23.11.13 78,500 800 76,721 0 0 0.00% 0
23.11.10 79,800 1,300 71,512 0 0 0.00% 0
23.11.09 80,700 900 145,737 0 0 0.00% 0
23.11.08 75,100 5,600 545,981 0 0 0.00% 0
23.11.07 74,800 300 82,485 0 0 0.00% 0
23.11.06 73,500 1,300 106,111 0 0 0.00% 0
23.11.03 73,500 0 65,846 0 0 0.00% 0
23.11.02 74,300 800 72,215 0 0 0.00% 0
23.11.01 72,700 1,600 89,413 0 0 0.00% 0
23.10.31 72,700 0 82,136 0 0 0.00% 0
23.10.30 72,300 400 53,313 0 0 0.00% 0
23.10.27 72,800 500 65,451 0 0 0.00% 0
23.10.26 74,100 1,300 80,120 0 0 0.00% 0
23.10.25 72,700 1,400 111,252 0 0 0.00% 0
23.10.24 70,900 1,800 123,316 0 0 0.00% 0
23.10.23 70,900 0 64,252 0 0 0.00% 0
23.10.20 71,900 1,000 67,749 0 0 0.00% 0
23.10.19 72,100 200 103,272 0 0 0.00% 0
23.10.18 70,000 2,100 178,007 0 0 0.00% 0
23.10.17 68,600 1,400 144,183 0 0 0.00% 0
23.10.16 71,300 2,700 264,735 0 0 0.00% 0
23.10.13 71,600 300 44,095 0 0 0.00% 0
23.10.12 70,100 1,500 124,876 0 0 0.00% 0
23.10.11 70,400 300 106,196 0 0 0.00% 0
23.10.10 69,700 700 125,637 0 0 0.00% 0
23.10.06 69,700 0 58,397 0 0 0.00% 0
23.10.05 68,600 1,100 107,819 0 0 0.00% 0
23.10.04 70,400 1,800 152,066 0 0 0.00% 0
23.09.27 70,400 0 53,738 0 0 0.00% 0
23.09.26 71,500 1,100 103,915 0 0 0.00% 0
23.09.25 70,900 600 91,752 0 0 0.00% 0
23.09.22 72,200 1,300 101,222 0 0 0.00% 0
23.09.21 73,300 1,100 84,280 0 0 0.00% 0
23.09.20 73,500 200 73,759 0 0 0.00% 0
23.09.19 72,800 700 112,520 0 0 0.00% 0
23.09.18 73,300 500 86,456 0 0 0.00% 0
23.09.15 71,700 1,600 176,439 0 0 0.00% 0
23.09.14 71,200 500 100,775 0 0 0.00% 0
23.09.13 71,000 200 124,414 0 0 0.00% 0
23.09.12 71,900 900 155,712 0 0 0.00% 0
23.09.11 72,400 500 90,009 0 0 0.00% 0
23.09.08 71,500 900 72,446 0 0 0.00% 0
23.09.07 72,400 900 98,464 0 0 0.00% 0
23.09.06 72,600 200 71,948 0 0 0.00% 0
23.09.05 74,000 1,400 108,591 0 0 0.00% 0
23.09.04 73,100 900 128,634 0 0 0.00% 0
23.09.01 73,800 700 132,260 0 0 0.00% 0
23.08.31 73,200 600 1,559,863 0 0 0.00% 0
23.08.30 74,200 1,000 214,967 0 0 0.00% 0
23.08.29 73,800 400 128,315 0 0 0.00% 0
23.08.28 72,900 900 143,027 0 0 0.00% 0
23.08.25 72,200 700 163,155 0 0 0.00% 0
23.08.24 73,200 1,000 128,887 0 0 0.00% 0
23.08.23 72,700 500 115,003 0 0 0.00% 0
23.08.22 72,300 400 90,299 0 0 0.00% 0
23.08.21 71,100 1,200 106,512 0 0 0.00% 0
23.08.18 71,700 600 167,824 0 0 0.00% 0
23.08.17 73,500 1,800 220,739 0 0 0.00% 0
23.08.16 77,700 4,200 292,505 0 0 0.00% 0
23.08.14 79,800 2,100 156,295 0 0 0.00% 0
23.08.11 82,500 2,700 179,624 0 0 0.00% 0
23.08.10 81,000 1,500 192,498 0 0 0.00% 0
23.08.09 80,000 1,000 128,242 0 0 0.00% 0
23.08.08 79,300 700 218,216 0 0 0.00% 0
23.08.07 78,500 800 148,488 0 0 0.00% 0
23.08.04 76,000 2,500 192,471 0 0 0.00% 0
23.08.03 76,600 600 78,226 0 0 0.00% 0
23.08.02 77,400 800 91,636 0 0 0.00% 0
23.08.01 75,700 1,700 138,389 0 0 0.00% 0
23.07.31 75,500 200 62,599 0 0 0.00% 0
23.07.28 76,900 1,400 83,354 0 0 0.00% 0
23.07.27 72,800 4,100 230,897 0 0 0.00% 0
23.07.26 74,800 2,500 144,579 0 0 0.00% 0
23.07.25 75,600 800 134,275 0 0 0.00% 0
23.07.24 77,100 1,500 114,321 0 0 0.00% 0
23.07.21 78,200 1,100 116,002 0 0 0.00% 0
23.07.20 78,400 200 106,138 0 0 0.00% 0
23.07.19 76,400 2,000 199,280 0 0 0.00% 0
23.07.18 78,300 1,900 180,425 0 0 0.00% 0
23.07.17 79,000 700 81,374 0 0 0.00% 0
23.07.14 78,300 700 119,001 0 0 0.00% 0
23.07.13 77,400 900 152,533 0 0 0.00% 0
23.07.12 77,400 0 158,222 0 0 0.00% 0
23.07.11 77,100 300 116,679 0 0 0.00% 0
23.07.10 75,200 1,900 146,911 0 0 0.00% 0
23.07.07 75,000 200 118,458 0 0 0.00% 0
23.07.06 75,600 600 151,864 0 0 0.00% 0
23.07.05 76,300 700 93,198 0 0 0.00% 0
23.07.04 77,900 1,600 118,320 0 0 0.00% 0
23.07.03 76,900 1,000 80,627 0 0 0.00% 0
23.06.30 76,200 700 152,351 0 0 0.00% 0
23.06.29 77,900 1,700 179,842 0 0 0.00% 0
23.06.28 78,400 500 76,636 0 0 0.00% 0
23.06.27 78,100 300 86,598 0 0 0.00% 0
23.06.26 78,400 300 129,035 0 0 0.00% 0
23.06.23 79,800 1,400 147,499 0 0 0.00% 0
23.06.22 80,500 700 151,076 0 0 0.00% 0
23.06.21 82,100 1,600 251,014 0 0 0.00% 0
23.06.20 82,300 200 122,622 0 0 0.00% 0
23.06.19 81,300 1,000 152,581 0 0 0.00% 0
23.06.16 81,000 300 167,939 0 0 0.00% 0
23.06.15 81,200 200 243,574 0 0 0.00% 0
23.06.14 80,600 600 241,451 0 0 0.00% 0
23.06.13 81,300 700 222,839 0 0 0.00% 0
23.06.12 82,100 800 288,341 0 0 0.00% 0
23.06.09 82,200 100 197,071 0 0 0.00% 0
23.06.08 83,500 1,300 206,678 0 0 0.00% 0
23.06.07 83,800 300 146,837 0 0 0.00% 0
23.06.05 83,600 200 112,008 0 0 0.00% 0
23.06.02 83,800 200 96,182 0 0 0.00% 0
23.06.01 84,300 500 136,185 0 0 0.00% 0
23.05.31 84,600 300 245,179 0 0 0.00% 0
23.05.30 85,900 1,300 120,296 0 0 0.00% 0
23.05.26 86,500 600 91,415 0 0 0.00% 0
23.05.25 87,500 1,000 101,437 0 0 0.00% 0
23.05.24 87,500 0 70,138 0 0 0.00% 0
23.05.23 87,700 200 75,277 0 0 0.00% 0
23.05.22 88,200 500 158,136 0 0 0.00% 0
23.05.19 86,900 1,300 130,711 0 0 0.00% 0
23.05.18 86,600 300 76,711 0 0 0.00% 0
23.05.17 86,600 0 88,978 0 0 0.00% 0
23.05.16 87,200 600 108,878 0 0 0.00% 0
23.05.15 86,300 900 145,897 0 0 0.00% 0
23.05.12 90,200 3,900 499,894 0 0 0.00% 0
23.05.11 99,100 8,900 499,284 0 0 0.00% 0
23.05.10 99,200 100 73,912 0 0 0.00% 0
23.05.09 99,200 0 68,578 0 0 0.00% 0
23.05.08 97,700 1,500 71,545 0 0 0.00% 0
23.05.04 97,400 300 46,190 0 0 0.00% 0
23.05.03 98,400 1,000 48,800 0 0 0.00% 0
23.05.02 97,600 800 49,589 0 0 0.00% 0
23.04.28 96,900 700 41,923 0 0 0.00% 0
23.04.27 98,400 1,500 78,971 0 0 0.00% 0
23.04.26 98,100 300 68,590 0 0 0.00% 0
23.04.25 98,300 200 65,082 0 0 0.00% 0
23.04.24 98,800 500 58,162 0 0 0.00% 0
23.04.21 99,200 400 82,847 0 0 0.00% 0
23.04.20 100,000 1,300 159,785 0 0 0.00% 0
23.04.19 100,500 500 77,441 0 0 0.00% 0
23.04.18 100,000 500 79,647 0 0 0.00% 0
23.04.17 100,700 700 92,536 0 0 0.00% 0
23.04.14 100,900 100 69,547 0 0 0.00% 0
23.04.13 100,800 100 63,612 0 0 0.00% 0
23.04.12 101,500 700 120,084 0 0 0.00% 0
23.04.11 101,000 500 69,438 0 0 0.00% 0
23.04.10 101,400 400 72,380 0 0 0.00% 0
23.04.07 103,800 2,400 164,803 0 0 0.00% 0
23.04.06 104,000 200 96,336 0 0 0.00% 0
23.04.05 104,500 500 117,094 0 0 0.00% 0
23.04.04 104,000 500 74,466 0 0 0.00% 0
23.04.03 105,600 1,600 99,000 0 0 0.00% 0
23.03.31 104,700 900 83,585 0 0 0.00% 0
23.03.30 104,200 500 112,658 0 0 0.00% 0
23.03.29 103,800 400 61,658 0 0 0.00% 0
23.03.28 102,800 1,000 58,894 0 0 0.00% 0
23.03.27 103,000 200 64,731 0 0 0.00% 0
23.03.24 106,000 3,000 118,321 0 0 0.00% 0
23.03.23 106,700 700 128,778 0 0 0.00% 0
23.03.22 106,300 400 62,373 0 0 0.00% 0
23.03.21 106,000 300 61,335 0 0 0.00% 0
23.03.20 105,000 1,000 64,063 0 0 0.00% 0
23.03.17 105,900 900 88,670 0 0 0.00% 0
23.03.16 108,400 2,500 137,556 0 0 0.00% 0
23.03.15 110,400 2,000 176,449 0 0 0.00% 0
23.03.14 114,500 4,100 100,113 0 0 0.00% 0
23.03.13 116,400 1,900 134,413 0 0 0.00% 0
23.03.10 115,500 900 164,004 0 0 0.00% 0
23.03.09 115,000 500 248,758 0 0 0.00% 0
23.03.08 115,400 400 119,093 0 0 0.00% 0
23.03.07 115,700 300 78,902 0 0 0.00% 0
23.03.06 116,800 1,100 137,704 0 0 0.00% 0
23.03.03 114,500 2,300 115,008 0 0 0.00% 0
23.03.02 112,000 2,500 159,328 0 0 0.00% 0
23.02.28 113,300 1,300 104,339 0 0 0.00% 0
23.02.27 116,300 3,000 87,175 0 0 0.00% 0
23.02.24 117,600 1,300 72,647 0 0 0.00% 0
23.02.23 118,100 500 110,882 0 0 0.00% 0
23.02.22 119,000 900 109,866 0 0 0.00% 0
23.02.21 115,700 3,300 190,398 0 0 0.00% 0
23.02.20 115,700 0 91,174 0 0 0.00% 0
23.02.17 116,900 1,200 101,389 0 0 0.00% 0
23.02.16 115,500 1,400 274,980 0 0 0.00% 0
23.02.15 110,000 5,500 522,998 0 0 0.00% 0
23.02.14 102,500 7,500 325,533 0 0 0.00% 0
23.02.13 103,100 600 75,820 0 0 0.00% 0
23.02.10 103,000 100 55,622 0 0 0.00% 0
23.02.09 104,100 1,100 64,497 0 0 0.00% 0
23.02.08 103,400 700 79,176 0 0 0.00% 0
23.02.06 105,300 3,200 85,144 0 0 0.00% 0
23.02.03 103,000 2,300 98,599 0 0 0.00% 0
23.02.02 103,900 900 95,634 0 0 0.00% 0
23.02.01 104,200 300 78,153 0 0 0.00% 0
23.01.31 106,000 1,800 109,354 0 0 0.00% 0
23.01.30 108,700 2,700 95,891 0 0 0.00% 0
23.01.27 107,000 1,600 152,697 0 0 0.00% 0
23.01.25 105,500 600 106,980 0 0 0.00% 0
23.01.20 105,500 500 97,580 0 0 0.00% 0
23.01.19 106,000 3,000 187,271 0 0 0.00% 0
23.01.18 103,000 0 79,757 0 0 0.00% 0
23.01.17 103,000 500 79,999 0 0 0.00% 0
23.01.16 103,500 3,000 110,591 0 0 0.00% 0
23.01.13 100,500 1,900 108,456 0 0 0.00% 0
23.01.12 98,600 1,100 157,125 0 0 0.00% 0
23.01.11 99,700 800 120,424 0 0 0.00% 0
23.01.10 100,500 4,000 191,600 0 0 0.00% 0
23.01.09 104,500 3,000 114,351 0 0 0.00% 0
23.01.06 101,500 0 155,753 0 0 0.00% 0
23.01.05 101,500 1,500 157,413 0 0 0.00% 0
23.01.04 100,000 3,500 107,412 0 0 0.00% 0
23.01.03 96,500 1,700 103,714 0 0 0.00% 0
23.01.02 94,800 3,200 171,616 0 0 0.00% 0
22.12.29 98,000 7,500 339,626 0 0 0.00% 0
22.12.28 105,500 2,000 267,301 0 0 0.00% 0
22.12.27 103,500 500 148,046 0 0 0.00% 0
22.12.26 103,000 1,500 100,590 0 0 0.00% 0
22.12.23 101,500 2,500 134,731 0 0 0.00% 0
22.12.22 104,000 4,000 104,107 0 0 0.00% 0
22.12.21 100,000 1,500 59,328 0 0 0.00% 0
22.12.20 101,500 1,600 146,662 0 0 0.00% 0
22.12.19 99,900 400 80,754 0 0 0.00% 0
22.12.16 99,500 1,000 105,901 0 0 0.00% 0
22.12.15 100,500 1,500 90,062 0 0 0.00% 0
22.12.14 102,000 0 74,084 0 0 0.00% 0
22.12.13 102,000 2,500 109,062 0 0 0.00% 0
22.12.12 104,500 4,500 278,127 0 0 0.00% 0
22.12.09 100,000 2,700 193,658 0 0 0.00% 0
22.12.08 97,300 1,200 207,582 0 0 0.00% 0
22.12.07 98,500 600 132,595 0 0 0.00% 0
22.12.06 99,100 6,600 550,402 0 0 0.00% 0
22.12.05 92,500 1,200 100,827 0 0 0.00% 0
22.12.02 91,300 1,900 74,985 0 0 0.00% 0
22.12.01 93,200 1,100 78,390 0 0 0.00% 0
22.11.30 92,100 200 109,814 0 0 0.00% 0
22.11.29 91,900 700 61,875 0 0 0.00% 0
22.11.28 91,200 1,900 68,607 0 0 0.00% 0
22.11.25 93,100 100 33,963 0 0 0.00% 0
22.11.24 93,200 200 58,539 0 0 0.00% 0
22.11.23 93,000 1,000 91,649 0 0 0.00% 0
22.11.22 92,000 0 57,416 0 0 0.00% 0
22.11.21 92,000 200 101,583 0 0 0.00% 0
22.11.18 92,200 2,100 92,842 0 0 0.00% 0
22.11.17 94,300 1,400 84,837 0 0 0.00% 0
22.11.16 95,700 2,100 177,670 0 0 0.00% 0
22.11.15 93,600 600 70,375 0 0 0.00% 0
22.11.14 93,000 500 108,971 0 0 0.00% 0
22.11.11 92,500 3,200 141,405 0 0 0.00% 0
22.11.10 89,300 700 88,192 0 0 0.00% 0
22.11.09 90,000 1,400 179,294 0 0 0.00% 0
22.11.08 88,600 1,100 73,600 0 0 0.00% 0
22.11.07 87,500 1,100 82,748 0 0 0.00% 0
22.11.04 88,600 3,100 106,641 0 0 0.00% 0
22.11.03 85,500 1,000 66,473 0 0 0.00% 0
22.11.02 86,500 500 66,625 0 0 0.00% 0
22.11.01 86,000 1,400 57,390 0 0 0.00% 0
22.10.31 84,600 900 84,413 0 0 0.00% 0
22.10.28 85,500 800 71,416 0 0 0.00% 0
22.10.27 84,700 2,200 90,787 0 0 0.00% 0
22.10.26 82,500 2,800 109,096 0 0 0.00% 0
22.10.25 85,300 100 50,755 0 0 0.00% 0
22.10.24 85,200 300 63,015 0 0 0.00% 0
22.10.21 85,500 500 58,426 0 0 0.00% 0
22.10.20 85,000 1,200 108,773 0 0 0.00% 0
22.10.19 86,200 0 93,710 0 0 0.00% 0
22.10.18 86,200 1,200 66,141 0 0 0.00% 0
22.10.17 85,000 100 75,013 0 0 0.00% 0
22.10.14 84,900 1,400 104,836 0 0 0.00% 0
22.10.13 83,500 3,700 155,918 0 0 0.00% 0
22.10.12 87,200 3,700 195,873 0 0 0.00% 0
22.10.11 83,500 1,000 165,598 0 0 0.00% 0
22.10.07 84,500 400 145,321 0 0 0.00% 0
22.10.06 84,100 400 137,727 0 0 0.00% 0
22.10.05 83,700 200 137,893 0 0 0.00% 0
22.10.04 83,900 0 117,640 0 0 0.00% 0
22.09.30 83,900 1,400 143,825 0 0 0.00% 0
22.09.29 85,300 900 183,876 0 0 0.00% 0
22.09.28 86,200 400 153,882 0 0 0.00% 0
22.09.27 86,600 2,000 164,811 0 0 0.00% 0
22.09.26 84,600 4,300 203,152 0 0 0.00% 0
22.09.23 88,900 1,300 100,426 0 0 0.00% 0
22.09.22 90,200 700 147,021 0 0 0.00% 0
22.09.21 90,900 1,500 76,846 0 0 0.00% 0
22.09.20 92,400 600 74,266 0 0 0.00% 0
22.09.19 91,800 400 108,180 0 0 0.00% 0
22.09.16 92,200 1,200 200,390 0 0 0.00% 0
22.09.15 93,400 200 99,814 0 0 0.00% 0
22.09.14 93,600 4,100 311,617 0 0 0.00% 0
22.09.13 97,700 1,000 157,180 0 0 0.00% 0
22.09.08 96,700 100 112,789 0 0 0.00% 0
22.09.07 96,600 1,000 108,228 0 0 0.00% 0
22.09.06 97,600 500 70,669 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:39 더보기 >