한국콜마

(161890)    I    코스피 화학 11.26 15:33
54,500 전일 54,100 고가 55,800 상한가 70,800 거래량
(주)
189,073
400 0.74% 시가 54,300 저가 53,500 하한가 38,200 거래대금
(백만)
10,287
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 54,100 400 189,073 -3,691 8,437,087 35.74% 15,167,990
24.11.25 54,100 0 173,416 4,901 8,440,778 35.76% 15,164,299
24.11.22 53,100 1,000 194,779 4,012 8,435,877 35.74% 15,169,200
24.11.21 53,700 600 138,292 -11,451 8,431,865 35.72% 15,173,212
24.11.20 54,800 1,100 150,392 -5,740 8,443,316 35.77% 15,161,761
24.11.19 56,000 1,200 151,843 -9,593 8,449,056 35.79% 15,156,021
24.11.18 54,300 1,700 191,604 9,441 8,458,649 35.83% 15,146,428
24.11.15 53,400 900 322,948 36,692 8,449,208 35.79% 15,155,869
24.11.14 55,800 2,500 234,617 1,693 8,412,516 35.64% 15,192,561
24.11.13 55,800 0 236,805 55,207 8,410,823 35.63% 15,194,254
24.11.12 58,500 2,700 412,453 8,355,616 8,355,616 35.40% 15,249,461
24.11.11 61,200 2,700 691,400 0 0 0.00% 0
24.11.08 66,500 5,300 1,279,255 0 0 0.00% 0
24.11.07 69,600 3,100 348,854 0 0 0.00% 0
24.11.06 69,300 300 197,648 0 0 0.00% 0
24.11.05 69,900 600 139,280 0 0 0.00% 0
24.11.04 67,800 2,100 200,524 0 0 0.00% 0
24.11.01 70,900 3,100 215,466 0 0 0.00% 0
24.10.31 69,000 1,900 232,520 0 0 0.00% 0
24.10.30 67,300 1,700 148,142 0 0 0.00% 0
24.10.29 67,700 400 71,607 0 0 0.00% 0
24.10.28 66,400 1,300 165,799 0 0 0.00% 0
24.10.25 70,200 3,800 374,128 0 0 0.00% 0
24.10.24 69,000 1,200 116,001 0 0 0.00% 0
24.10.23 70,200 1,200 224,667 0 0 0.00% 0
24.10.22 70,800 600 350,727 0 0 0.00% 0
24.10.21 72,100 1,300 244,278 0 0 0.00% 0
24.10.18 70,900 1,200 288,271 0 0 0.00% 0
24.10.17 70,100 800 225,641 0 0 0.00% 0
24.10.16 70,600 500 198,176 0 0 0.00% 0
24.10.15 69,500 1,100 324,660 0 0 0.00% 0
24.10.14 69,200 300 233,344 0 0 0.00% 0
24.10.11 71,600 2,400 222,183 0 0 0.00% 0
24.10.10 69,100 2,500 233,969 0 0 0.00% 0
24.10.08 72,300 3,200 395,142 0 0 0.00% 0
24.10.07 70,500 1,800 155,736 0 0 0.00% 0
24.10.04 73,400 2,900 287,903 0 0 0.00% 0
24.10.02 74,400 1,000 169,968 0 0 0.00% 0
24.09.30 76,000 1,600 393,066 0 0 0.00% 0
24.09.27 74,700 1,300 438,919 0 0 0.00% 0
24.09.26 72,600 2,100 281,369 0 0 0.00% 0
24.09.25 71,800 800 377,132 0 0 0.00% 0
24.09.24 73,500 1,700 222,629 0 0 0.00% 0
24.09.23 71,800 1,700 215,444 0 0 0.00% 0
24.09.20 71,900 100 358,224 0 0 0.00% 0
24.09.19 72,800 900 346,807 0 0 0.00% 0
24.09.13 73,700 900 284,475 0 0 0.00% 0
24.09.12 74,700 1,000 643,472 0 0 0.00% 0
24.09.11 76,200 1,500 462,697 0 0 0.00% 0
24.09.10 71,800 4,400 1,430,381 0 0 0.00% 0
24.09.09 70,400 1,400 331,942 0 0 0.00% 0
24.09.06 70,000 400 367,845 0 0 0.00% 0
24.09.05 67,100 2,900 422,558 0 0 0.00% 0
24.09.04 69,800 2,700 339,717 0 0 0.00% 0
24.09.03 67,700 2,100 431,480 0 0 0.00% 0
24.09.02 65,100 2,600 376,702 0 0 0.00% 0
24.08.30 65,200 100 178,881 0 0 0.00% 0
24.08.29 66,000 800 157,733 0 0 0.00% 0
24.08.28 66,700 700 232,189 0 0 0.00% 0
24.08.27 65,800 900 302,121 0 0 0.00% 0
24.08.26 70,100 4,300 411,100 0 0 0.00% 0
24.08.23 70,500 400 328,094 0 0 0.00% 0
24.08.22 66,000 4,500 835,794 0 0 0.00% 0
24.08.21 64,800 1,200 310,048 0 0 0.00% 0
24.08.20 64,500 300 184,474 0 0 0.00% 0
24.08.19 66,000 1,500 295,618 0 0 0.00% 0
24.08.16 63,000 3,000 470,330 0 0 0.00% 0
24.08.14 61,600 1,400 236,214 0 0 0.00% 0
24.08.13 66,300 4,700 636,526 0 0 0.00% 0
24.08.12 66,300 0 528,844 0 0 0.00% 0
24.08.09 59,800 6,500 1,502,578 0 0 0.00% 0
24.08.08 58,300 1,500 345,786 0 0 0.00% 0
24.08.07 59,800 1,500 507,306 0 0 0.00% 0
24.08.06 56,900 2,900 336,328 0 0 0.00% 0
24.08.05 64,000 7,100 516,946 0 0 0.00% 0
24.08.02 66,100 2,100 311,631 0 0 0.00% 0
24.08.01 64,700 1,400 257,211 0 0 0.00% 0
24.07.31 63,900 800 252,531 0 0 0.00% 0
24.07.30 64,300 400 242,110 0 0 0.00% 0
24.07.29 61,700 2,600 246,628 0 0 0.00% 0
24.07.26 63,500 1,800 299,770 0 0 0.00% 0
24.07.25 64,600 1,100 311,974 0 0 0.00% 0
24.07.24 62,900 1,700 494,055 0 0 0.00% 0
24.07.23 60,800 2,100 572,984 0 0 0.00% 0
24.07.22 58,200 2,600 464,856 0 0 0.00% 0
24.07.19 59,600 1,400 319,004 0 0 0.00% 0
24.07.18 60,300 700 312,916 0 0 0.00% 0
24.07.17 58,700 1,600 388,263 0 0 0.00% 0
24.07.16 59,700 1,000 445,604 0 0 0.00% 0
24.07.15 60,900 1,200 325,666 0 0 0.00% 0
24.07.12 61,600 700 248,262 0 0 0.00% 0
24.07.11 64,400 2,800 756,071 0 0 0.00% 0
24.07.10 61,000 3,400 754,240 0 0 0.00% 0
24.07.09 61,400 400 511,690 0 0 0.00% 0
24.07.08 62,200 800 641,821 0 0 0.00% 0
24.07.05 62,600 400 501,287 0 0 0.00% 0
24.07.04 61,900 700 317,618 0 0 0.00% 0
24.07.03 63,800 1,900 573,509 0 0 0.00% 0
24.07.02 67,000 3,200 703,447 0 0 0.00% 0
24.07.01 71,200 4,200 707,758 0 0 0.00% 0
24.06.28 73,000 1,800 500,157 0 0 0.00% 0
24.06.27 68,400 4,600 1,110,218 0 0 0.00% 0
24.06.26 66,400 2,000 332,579 0 0 0.00% 0
24.06.25 67,100 700 281,304 0 0 0.00% 0
24.06.24 67,200 100 300,718 0 0 0.00% 0
24.06.21 67,600 400 543,110 0 0 0.00% 0
24.06.20 68,600 1,000 452,292 0 0 0.00% 0
24.06.19 69,900 1,300 804,241 0 0 0.00% 0
24.06.18 66,900 3,000 424,095 0 0 0.00% 0
24.06.17 68,000 1,100 355,731 0 0 0.00% 0
24.06.14 68,400 400 568,441 0 0 0.00% 0
24.06.13 67,200 1,200 580,284 0 0 0.00% 0
24.06.12 61,800 5,400 777,288 0 0 0.00% 0
24.06.11 62,700 900 305,337 0 0 0.00% 0
24.06.10 63,200 500 455,373 0 0 0.00% 0
24.06.07 62,700 500 240,617 0 0 0.00% 0
24.06.05 64,000 1,300 394,105 0 0 0.00% 0
24.06.04 65,600 1,600 582,951 0 0 0.00% 0
24.06.03 64,300 1,300 754,262 0 0 0.00% 0
24.05.31 59,000 5,300 1,349,900 0 0 0.00% 0
24.05.30 56,700 2,300 649,558 0 0 0.00% 0
24.05.29 53,200 3,500 535,063 0 0 0.00% 0
24.05.28 53,700 500 163,816 0 0 0.00% 0
24.05.27 54,500 800 164,215 0 0 0.00% 0
24.05.24 55,500 1,000 239,819 0 0 0.00% 0
24.05.23 55,700 200 215,174 0 0 0.00% 0
24.05.22 57,500 1,800 283,560 0 0 0.00% 0
24.05.21 54,200 3,300 592,976 0 0 0.00% 0
24.05.20 52,900 1,300 206,608 0 0 0.00% 0
24.05.17 53,500 600 114,583 0 0 0.00% 0
24.05.16 53,600 100 181,259 0 0 0.00% 0
24.05.14 55,000 1,400 364,640 0 0 0.00% 0
24.05.13 55,200 200 480,787 0 0 0.00% 0
24.05.10 51,100 4,100 1,193,297 0 0 0.00% 0
24.05.09 50,600 500 377,811 0 0 0.00% 0
24.05.08 50,600 0 124,969 0 0 0.00% 0
24.05.07 50,100 500 119,209 0 0 0.00% 0
24.05.03 49,400 700 123,059 0 0 0.00% 0
24.05.02 50,200 800 199,620 0 0 0.00% 0
24.04.30 49,300 900 250,296 0 0 0.00% 0
24.04.29 48,450 850 138,693 0 0 0.00% 0
24.04.26 48,300 150 99,989 0 0 0.00% 0
24.04.25 48,700 400 68,668 0 0 0.00% 0
24.04.24 48,450 250 74,222 0 0 0.00% 0
24.04.23 49,000 550 114,247 0 0 0.00% 0
24.04.22 49,400 400 116,579 0 0 0.00% 0
24.04.19 50,500 1,100 134,894 0 0 0.00% 0
24.04.18 48,750 1,750 123,597 0 0 0.00% 0
24.04.17 47,950 800 106,215 0 0 0.00% 0
24.04.16 48,850 900 101,502 0 0 0.00% 0
24.04.15 50,000 1,150 112,040 0 0 0.00% 0
24.04.12 48,650 1,350 166,910 0 0 0.00% 0
24.04.11 50,000 1,350 211,744 0 0 0.00% 0
24.04.09 51,400 1,400 119,762 0 0 0.00% 0
24.04.08 50,700 700 206,530 0 0 0.00% 0
24.04.05 50,800 100 112,652 0 0 0.00% 0
24.04.04 50,900 100 307,818 0 0 0.00% 0
24.04.03 50,700 200 206,196 0 0 0.00% 0
24.04.02 51,500 800 208,393 0 0 0.00% 0
24.04.01 46,600 4,900 724,150 0 0 0.00% 0
24.03.29 47,500 900 110,579 0 0 0.00% 0
24.03.28 47,150 350 259,290 0 0 0.00% 0
24.03.27 45,950 1,200 152,573 0 0 0.00% 0
24.03.26 45,850 100 73,526 0 0 0.00% 0
24.03.25 46,050 200 121,214 0 0 0.00% 0
24.03.22 45,800 250 102,387 0 0 0.00% 0
24.03.21 45,650 150 101,105 0 0 0.00% 0
24.03.20 44,400 1,250 207,952 0 0 0.00% 0
24.03.19 45,000 600 142,156 0 0 0.00% 0
24.03.18 43,750 1,250 191,980 0 0 0.00% 0
24.03.15 43,850 100 119,522 0 0 0.00% 0
24.03.14 43,500 350 135,918 0 0 0.00% 0
24.03.13 44,250 750 226,105 0 0 0.00% 0
24.03.12 45,300 1,050 193,286 0 0 0.00% 0
24.03.11 45,650 350 131,956 0 0 0.00% 0
24.03.08 45,900 250 128,706 0 0 0.00% 0
24.03.07 47,200 1,300 146,603 0 0 0.00% 0
24.03.06 45,950 1,250 156,917 0 0 0.00% 0
24.03.05 45,750 200 153,308 0 0 0.00% 0
24.03.04 47,450 1,700 163,442 0 0 0.00% 0
24.02.29 48,100 650 147,997 0 0 0.00% 0
24.02.28 45,850 2,250 262,371 0 0 0.00% 0
24.02.27 46,200 350 155,894 0 0 0.00% 0
24.02.26 47,600 1,400 149,085 0 0 0.00% 0
24.02.23 48,600 1,000 191,422 0 0 0.00% 0
24.02.22 49,000 400 180,064 0 0 0.00% 0
24.02.21 49,050 50 74,035 0 0 0.00% 0
24.02.20 48,700 350 80,692 0 0 0.00% 0
24.02.19 48,650 50 93,187 0 0 0.00% 0
24.02.16 48,250 400 101,932 0 0 0.00% 0
24.02.15 48,100 150 125,895 0 0 0.00% 0
24.02.14 48,300 200 106,529 0 0 0.00% 0
24.02.13 48,700 400 109,885 0 0 0.00% 0
24.02.08 48,900 200 105,262 0 0 0.00% 0
24.02.07 49,100 200 75,736 0 0 0.00% 0
24.02.06 48,400 700 72,467 0 0 0.00% 0
24.02.05 48,950 550 119,667 0 0 0.00% 0
24.02.02 49,150 200 118,482 0 0 0.00% 0
24.02.01 48,800 350 102,661 0 0 0.00% 0
24.01.31 50,000 1,200 93,436 0 0 0.00% 0
24.01.30 50,500 500 107,871 0 0 0.00% 0
24.01.29 52,300 1,800 82,142 0 0 0.00% 0
24.01.26 53,500 1,200 61,866 0 0 0.00% 0
24.01.25 53,800 300 57,293 0 0 0.00% 0
24.01.24 53,500 300 61,039 0 0 0.00% 0
24.01.23 52,700 800 64,714 0 0 0.00% 0
24.01.22 52,000 700 48,541 0 0 0.00% 0
24.01.19 52,100 100 47,374 0 0 0.00% 0
24.01.18 52,100 0 42,702 0 0 0.00% 0
24.01.17 52,600 500 106,807 0 0 0.00% 0
24.01.16 52,300 300 38,373 0 0 0.00% 0
24.01.15 54,300 2,000 81,885 0 0 0.00% 0
24.01.12 54,500 200 59,223 0 0 0.00% 0
24.01.11 55,500 1,000 79,995 0 0 0.00% 0
24.01.10 55,400 100 85,366 0 0 0.00% 0
24.01.09 53,700 1,700 94,882 0 0 0.00% 0
24.01.08 54,100 400 64,314 0 0 0.00% 0
24.01.05 53,500 600 104,252 0 0 0.00% 0
24.01.04 53,000 500 81,277 0 0 0.00% 0
24.01.03 53,500 500 70,554 0 0 0.00% 0
24.01.02 53,600 100 57,827 0 0 0.00% 0
23.12.28 51,900 1,700 102,831 0 0 0.00% 0
23.12.27 52,700 800 98,307 0 0 0.00% 0
23.12.26 52,900 200 62,916 0 0 0.00% 0
23.12.22 53,300 400 91,859 0 0 0.00% 0
23.12.21 53,600 300 121,840 0 0 0.00% 0
23.12.20 54,600 1,000 85,313 0 0 0.00% 0
23.12.19 54,100 500 110,323 0 0 0.00% 0
23.12.18 53,400 700 113,477 0 0 0.00% 0
23.12.15 54,300 900 103,851 0 0 0.00% 0
23.12.14 51,500 2,800 374,293 0 0 0.00% 0
23.12.13 50,700 800 98,558 0 0 0.00% 0
23.12.12 51,600 900 97,895 0 0 0.00% 0
23.12.11 50,900 700 118,197 0 0 0.00% 0
23.12.08 51,100 200 98,352 0 0 0.00% 0
23.12.07 50,000 1,100 232,450 0 0 0.00% 0
23.12.06 49,550 450 110,618 0 0 0.00% 0
23.12.05 48,200 1,350 230,154 0 0 0.00% 0
23.12.04 47,350 850 120,950 0 0 0.00% 0
23.12.01 47,450 100 50,257 0 0 0.00% 0
23.11.30 47,150 300 99,561 0 0 0.00% 0
23.11.29 47,200 50 62,934 0 0 0.00% 0
23.11.28 47,950 750 138,713 0 0 0.00% 0
23.11.27 48,400 450 62,792 0 0 0.00% 0
23.11.24 48,850 450 64,218 0 0 0.00% 0
23.11.23 49,000 150 113,087 0 0 0.00% 0
23.11.22 48,900 100 165,390 0 0 0.00% 0
23.11.21 46,750 2,150 259,545 0 0 0.00% 0
23.11.20 45,500 1,250 155,927 0 0 0.00% 0
23.11.17 46,600 1,100 208,748 0 0 0.00% 0
23.11.16 47,150 550 130,914 0 0 0.00% 0
23.11.15 47,300 150 250,501 0 0 0.00% 0
23.11.14 47,050 250 162,236 0 0 0.00% 0
23.11.13 49,400 2,350 364,379 0 0 0.00% 0
23.11.10 55,700 6,300 911,499 0 0 0.00% 0
23.11.09 55,100 600 113,884 0 0 0.00% 0
23.11.08 54,200 900 159,180 0 0 0.00% 0
23.11.07 51,600 2,600 256,032 0 0 0.00% 0
23.11.06 52,100 500 226,275 0 0 0.00% 0
23.11.03 54,100 2,000 161,926 0 0 0.00% 0
23.11.02 54,500 400 166,546 0 0 0.00% 0
23.11.01 53,600 900 109,110 0 0 0.00% 0
23.10.31 54,300 700 166,294 0 0 0.00% 0
23.10.30 53,600 700 72,554 0 0 0.00% 0
23.10.27 53,800 200 116,899 0 0 0.00% 0
23.10.26 54,800 1,000 171,728 0 0 0.00% 0
23.10.25 51,700 3,100 417,756 0 0 0.00% 0
23.10.24 52,700 1,000 93,007 0 0 0.00% 0
23.10.23 51,600 1,100 105,184 0 0 0.00% 0
23.10.20 52,000 400 125,463 0 0 0.00% 0
23.10.19 52,600 600 244,345 0 0 0.00% 0
23.10.18 52,200 400 195,698 0 0 0.00% 0
23.10.17 49,550 2,650 200,232 0 0 0.00% 0
23.10.16 49,400 150 151,194 0 0 0.00% 0
23.10.13 48,550 850 179,901 0 0 0.00% 0
23.10.12 47,950 600 120,899 0 0 0.00% 0
23.10.11 47,400 550 110,948 0 0 0.00% 0
23.10.10 47,950 550 120,412 0 0 0.00% 0
23.10.06 48,750 800 60,171 0 0 0.00% 0
23.10.05 49,650 900 86,699 0 0 0.00% 0
23.10.04 51,100 1,450 80,067 0 0 0.00% 0
23.09.27 50,700 400 92,522 0 0 0.00% 0
23.09.26 51,700 1,000 68,936 0 0 0.00% 0
23.09.25 49,600 2,100 148,298 0 0 0.00% 0
23.09.22 51,000 1,400 128,298 0 0 0.00% 0
23.09.21 52,500 1,500 71,536 0 0 0.00% 0
23.09.20 53,000 500 87,768 0 0 0.00% 0
23.09.19 52,400 600 120,510 0 0 0.00% 0
23.09.18 51,700 700 77,250 0 0 0.00% 0
23.09.15 51,800 100 102,505 0 0 0.00% 0
23.09.14 51,100 700 154,119 0 0 0.00% 0
23.09.13 53,000 1,900 153,290 0 0 0.00% 0
23.09.12 53,700 700 113,028 0 0 0.00% 0
23.09.11 53,500 200 75,633 0 0 0.00% 0
23.09.08 52,900 600 120,110 0 0 0.00% 0
23.09.07 52,900 0 90,527 0 0 0.00% 0
23.09.06 52,900 0 107,946 0 0 0.00% 0
23.09.05 53,100 200 126,179 0 0 0.00% 0
23.09.04 53,600 500 238,782 0 0 0.00% 0
23.09.01 57,800 4,200 506,143 0 0 0.00% 0
23.08.31 57,200 600 152,369 0 0 0.00% 0
23.08.30 57,300 100 148,040 0 0 0.00% 0
23.08.29 57,300 0 157,320 0 0 0.00% 0
23.08.28 57,300 0 182,625 0 0 0.00% 0
23.08.25 55,900 1,400 226,625 0 0 0.00% 0
23.08.24 56,100 200 166,528 0 0 0.00% 0
23.08.23 55,500 600 140,840 0 0 0.00% 0
23.08.22 56,600 1,100 201,116 0 0 0.00% 0
23.08.21 57,200 600 243,133 0 0 0.00% 0
23.08.18 56,200 1,000 368,088 0 0 0.00% 0
23.08.17 58,000 1,800 337,205 0 0 0.00% 0
23.08.16 58,100 100 541,806 0 0 0.00% 0
23.08.14 56,800 1,300 901,237 0 0 0.00% 0
23.08.11 54,800 2,000 1,862,902 0 0 0.00% 0
23.08.10 51,200 3,600 1,020,704 0 0 0.00% 0
23.08.09 52,000 800 185,380 0 0 0.00% 0
23.08.08 51,700 300 220,846 0 0 0.00% 0
23.08.07 48,850 2,850 483,182 0 0 0.00% 0
23.08.04 48,300 550 140,309 0 0 0.00% 0
23.08.03 47,950 350 89,424 0 0 0.00% 0
23.08.02 48,850 900 139,439 0 0 0.00% 0
23.08.01 48,350 500 134,843 0 0 0.00% 0
23.07.31 47,550 800 140,560 0 0 0.00% 0
23.07.28 47,250 300 137,968 0 0 0.00% 0
23.07.27 44,600 2,650 315,064 0 0 0.00% 0
23.07.26 46,600 1,750 143,877 0 0 0.00% 0
23.07.25 45,750 850 109,389 0 0 0.00% 0
23.07.24 46,700 950 126,106 0 0 0.00% 0
23.07.21 46,200 500 147,621 0 0 0.00% 0
23.07.20 45,500 700 93,962 0 0 0.00% 0
23.07.19 46,400 900 96,698 0 0 0.00% 0
23.07.18 46,400 0 128,802 0 0 0.00% 0
23.07.17 46,800 400 70,028 0 0 0.00% 0
23.07.14 46,400 400 131,218 0 0 0.00% 0
23.07.13 47,250 850 159,760 0 0 0.00% 0
23.07.12 45,850 1,400 162,987 0 0 0.00% 0
23.07.11 45,400 450 46,326 0 0 0.00% 0
23.07.10 46,700 1,300 107,510 0 0 0.00% 0
23.07.07 45,800 900 211,677 0 0 0.00% 0
23.07.06 46,000 200 122,305 0 0 0.00% 0
23.07.05 46,000 0 186,776 0 0 0.00% 0
23.07.04 42,700 3,300 607,925 0 0 0.00% 0
23.07.03 44,000 1,300 166,553 0 0 0.00% 0
23.06.30 43,750 250 58,618 0 0 0.00% 0
23.06.29 44,250 500 85,736 0 0 0.00% 0
23.06.28 43,750 500 88,853 0 0 0.00% 0
23.06.27 43,100 650 119,295 0 0 0.00% 0
23.06.26 43,700 600 54,077 0 0 0.00% 0
23.06.23 43,450 250 77,943 0 0 0.00% 0
23.06.22 44,300 850 74,981 0 0 0.00% 0
23.06.21 43,750 550 145,817 0 0 0.00% 0
23.06.20 43,700 50 145,620 0 0 0.00% 0
23.06.19 43,500 200 138,769 0 0 0.00% 0
23.06.16 42,500 1,000 187,483 0 0 0.00% 0
23.06.15 41,800 700 148,052 0 0 0.00% 0
23.06.14 41,250 550 90,663 0 0 0.00% 0
23.06.13 41,250 0 59,712 0 0 0.00% 0
23.06.12 41,600 350 74,323 0 0 0.00% 0
23.06.09 41,250 350 143,817 0 0 0.00% 0
23.06.08 41,350 100 128,148 0 0 0.00% 0
23.06.07 41,200 150 134,341 0 0 0.00% 0
23.06.05 38,900 2,300 365,850 0 0 0.00% 0
23.06.02 38,350 550 56,473 0 0 0.00% 0
23.06.01 37,600 750 77,065 0 0 0.00% 0
23.05.31 38,000 400 85,667 0 0 0.00% 0
23.05.30 38,600 600 97,177 0 0 0.00% 0
23.05.26 39,100 500 55,816 0 0 0.00% 0
23.05.25 39,300 200 76,686 0 0 0.00% 0
23.05.24 39,400 100 113,518 0 0 0.00% 0
23.05.23 38,250 1,150 129,437 0 0 0.00% 0
23.05.22 38,050 200 70,980 0 0 0.00% 0
23.05.19 37,850 200 98,964 0 0 0.00% 0
23.05.18 38,000 150 87,013 0 0 0.00% 0
23.05.17 38,000 0 96,308 0 0 0.00% 0
23.05.16 38,350 350 210,935 0 0 0.00% 0
23.05.15 40,100 1,750 337,592 0 0 0.00% 0
23.05.12 41,700 1,600 154,414 0 0 0.00% 0
23.05.11 40,700 1,000 185,131 0 0 0.00% 0
23.05.10 39,100 1,600 184,097 0 0 0.00% 0
23.05.09 39,400 300 67,722 0 0 0.00% 0
23.05.08 39,500 100 82,795 0 0 0.00% 0
23.05.04 39,550 50 64,947 0 0 0.00% 0
23.05.03 40,500 950 136,419 0 0 0.00% 0
23.05.02 40,450 50 70,238 0 0 0.00% 0
23.04.28 39,850 600 87,012 0 0 0.00% 0
23.04.27 40,100 250 53,144 0 0 0.00% 0
23.04.26 39,650 450 78,011 0 0 0.00% 0
23.04.25 40,550 900 102,651 0 0 0.00% 0
23.04.24 41,350 800 109,201 0 0 0.00% 0
23.04.21 43,050 1,700 196,454 0 0 0.00% 0
23.04.20 44,800 1,800 121,800 0 0 0.00% 0
23.04.19 44,500 300 216,943 0 0 0.00% 0
23.04.18 42,600 1,900 302,830 0 0 0.00% 0
23.04.17 43,200 600 77,161 0 0 0.00% 0
23.04.14 43,450 50 98,097 0 0 0.00% 0
23.04.13 42,450 1,000 201,106 0 0 0.00% 0
23.04.12 42,250 200 115,497 0 0 0.00% 0
23.04.11 40,900 1,350 103,212 0 0 0.00% 0
23.04.10 41,550 650 57,224 0 0 0.00% 0
23.04.07 40,800 750 76,884 0 0 0.00% 0
23.04.06 41,400 600 67,299 0 0 0.00% 0
23.04.05 41,550 150 84,123 0 0 0.00% 0
23.04.04 41,550 0 57,890 0 0 0.00% 0
23.04.03 41,900 350 59,687 0 0 0.00% 0
23.03.31 41,600 300 88,328 0 0 0.00% 0
23.03.30 42,200 600 92,825 0 0 0.00% 0
23.03.29 42,150 50 157,295 0 0 0.00% 0
23.03.28 39,050 3,100 267,006 0 0 0.00% 0
23.03.27 38,750 300 44,480 0 0 0.00% 0
23.03.24 38,600 150 61,262 0 0 0.00% 0
23.03.23 38,450 150 59,369 0 0 0.00% 0
23.03.22 39,050 600 77,199 0 0 0.00% 0
23.03.21 38,600 450 63,999 0 0 0.00% 0
23.03.20 37,950 650 73,173 0 0 0.00% 0
23.03.17 37,250 700 46,847 0 0 0.00% 0
23.03.16 38,200 950 67,338 0 0 0.00% 0
23.03.15 37,750 450 72,010 0 0 0.00% 0
23.03.14 38,850 1,100 51,930 0 0 0.00% 0
23.03.13 39,350 500 89,646 0 0 0.00% 0
23.03.10 40,600 1,250 77,975 0 0 0.00% 0
23.03.09 40,000 600 96,894 0 0 0.00% 0
23.03.08 41,300 1,300 121,756 0 0 0.00% 0
23.03.07 41,700 400 70,304 0 0 0.00% 0
23.03.06 42,450 750 107,345 0 0 0.00% 0
23.03.03 41,800 650 106,945 0 0 0.00% 0
23.03.02 40,700 1,100 137,307 0 0 0.00% 0
23.02.28 40,800 100 124,903 0 0 0.00% 0
23.02.27 41,800 1,000 94,380 0 0 0.00% 0
23.02.24 41,800 0 34,406 0 0 0.00% 0
23.02.23 41,500 300 29,579 0 0 0.00% 0
23.02.22 42,350 850 60,601 0 0 0.00% 0
23.02.21 42,950 600 76,669 0 0 0.00% 0
23.02.20 42,450 500 48,715 0 0 0.00% 0
23.02.17 43,000 550 45,699 0 0 0.00% 0
23.02.16 42,550 450 51,527 0 0 0.00% 0
23.02.15 43,650 1,100 84,646 0 0 0.00% 0
23.02.14 43,450 200 51,028 0 0 0.00% 0
23.02.13 44,350 900 98,142 0 0 0.00% 0
23.02.10 43,700 650 143,157 0 0 0.00% 0
23.02.09 43,250 450 135,895 0 0 0.00% 0
23.02.08 43,950 700 109,559 0 0 0.00% 0
23.02.06 43,800 150 57,602 0 0 0.00% 0
23.02.03 44,350 550 88,229 0 0 0.00% 0
23.02.02 43,650 700 174,090 0 0 0.00% 0
23.02.01 44,450 800 145,500 0 0 0.00% 0
23.01.31 43,800 650 95,704 0 0 0.00% 0
23.01.30 44,450 650 107,528 0 0 0.00% 0
23.01.27 43,300 1,000 110,089 0 0 0.00% 0
23.01.25 43,850 250 86,374 0 0 0.00% 0
23.01.20 43,850 500 105,908 0 0 0.00% 0
23.01.19 44,350 900 210,886 0 0 0.00% 0
23.01.18 43,450 50 133,348 0 0 0.00% 0
23.01.17 43,500 200 72,393 0 0 0.00% 0
23.01.16 43,700 850 147,551 0 0 0.00% 0
23.01.13 42,850 350 83,671 0 0 0.00% 0
23.01.12 42,500 1,050 120,181 0 0 0.00% 0
23.01.11 43,550 1,300 105,410 0 0 0.00% 0
23.01.10 42,250 150 115,380 0 0 0.00% 0
23.01.09 42,400 1,700 70,660 0 0 0.00% 0
23.01.06 40,700 700 77,028 0 0 0.00% 0
23.01.05 41,400 350 58,913 0 0 0.00% 0
23.01.04 41,050 600 61,422 0 0 0.00% 0
23.01.03 41,650 800 70,214 0 0 0.00% 0
23.01.02 40,850 1,750 118,307 0 0 0.00% 0
22.12.29 42,600 600 74,992 0 0 0.00% 0
22.12.28 43,200 900 90,339 0 0 0.00% 0
22.12.27 44,100 2,200 215,445 0 0 0.00% 0
22.12.26 41,900 500 53,155 0 0 0.00% 0
22.12.23 42,400 300 87,190 0 0 0.00% 0
22.12.22 42,700 750 105,146 0 0 0.00% 0
22.12.21 41,950 400 42,251 0 0 0.00% 0
22.12.20 41,550 400 45,221 0 0 0.00% 0
22.12.19 41,950 150 43,475 0 0 0.00% 0
22.12.16 41,800 400 77,235 0 0 0.00% 0
22.12.15 41,400 700 38,675 0 0 0.00% 0
22.12.14 42,100 50 55,984 0 0 0.00% 0
22.12.13 42,050 50 60,802 0 0 0.00% 0
22.12.12 42,100 500 90,049 0 0 0.00% 0
22.12.09 42,600 1,100 136,769 0 0 0.00% 0
22.12.08 41,500 1,050 128,855 0 0 0.00% 0
22.12.07 42,550 1,750 195,511 0 0 0.00% 0
22.12.06 40,800 1,700 117,112 0 0 0.00% 0
22.12.05 42,500 850 186,794 0 0 0.00% 0
22.12.02 41,650 1,750 319,993 0 0 0.00% 0
22.12.01 39,900 1,150 123,596 0 0 0.00% 0
22.11.30 38,750 1,250 80,857 0 0 0.00% 0
22.11.29 40,000 2,100 95,571 0 0 0.00% 0
22.11.28 37,900 250 66,075 0 0 0.00% 0
22.11.25 38,150 600 29,426 0 0 0.00% 0
22.11.24 38,750 400 39,826 0 0 0.00% 0
22.11.23 38,350 650 68,970 0 0 0.00% 0
22.11.22 37,700 600 36,472 0 0 0.00% 0
22.11.21 38,300 350 49,292 0 0 0.00% 0
22.11.18 38,650 950 95,771 0 0 0.00% 0
22.11.17 39,600 0 46,235 0 0 0.00% 0
22.11.16 39,600 250 55,320 0 0 0.00% 0
22.11.15 39,850 750 76,916 0 0 0.00% 0
22.11.14 39,100 150 143,408 0 0 0.00% 0
22.11.11 39,250 2,700 202,885 0 0 0.00% 0
22.11.10 36,550 200 60,915 0 0 0.00% 0
22.11.09 36,750 350 56,761 0 0 0.00% 0
22.11.08 36,400 250 66,466 0 0 0.00% 0
22.11.07 36,150 150 46,257 0 0 0.00% 0
22.11.04 36,000 1,550 108,132 0 0 0.00% 0
22.11.03 34,450 400 40,140 0 0 0.00% 0
22.11.02 34,850 50 40,734 0 0 0.00% 0
22.11.01 34,800 550 61,064 0 0 0.00% 0
22.10.31 34,250 100 29,545 0 0 0.00% 0
22.10.28 34,150 50 45,174 0 0 0.00% 0
22.10.27 34,200 300 57,058 0 0 0.00% 0
22.10.26 33,900 150 37,546 0 0 0.00% 0
22.10.25 34,050 200 33,272 0 0 0.00% 0
22.10.24 34,250 300 62,601 0 0 0.00% 0
22.10.21 33,950 0 51,324 0 0 0.00% 0
22.10.20 33,950 350 61,097 0 0 0.00% 0
22.10.19 33,600 550 59,310 0 0 0.00% 0
22.10.18 34,150 1,000 75,389 0 0 0.00% 0
22.10.17 33,150 550 42,642 0 0 0.00% 0
22.10.14 33,700 1,350 78,491 0 0 0.00% 0
22.10.13 32,350 1,450 105,770 0 0 0.00% 0
22.10.12 33,800 1,300 168,605 0 0 0.00% 0
22.10.11 35,100 2,600 105,120 0 0 0.00% 0
22.10.07 37,700 200 42,389 0 0 0.00% 0
22.10.06 37,900 450 51,164 0 0 0.00% 0
22.10.05 37,450 700 76,823 0 0 0.00% 0
22.10.04 38,150 150 52,991 0 0 0.00% 0
22.09.30 38,000 350 76,169 0 0 0.00% 0
22.09.29 38,350 400 109,524 0 0 0.00% 0
22.09.28 38,750 1,200 116,844 0 0 0.00% 0
22.09.27 39,950 2,300 163,622 0 0 0.00% 0
22.09.26 37,650 1,150 124,358 0 0 0.00% 0
22.09.23 38,800 2,000 179,803 0 0 0.00% 0
22.09.22 40,800 200 88,430 0 0 0.00% 0
22.09.21 41,000 100 177,242 0 0 0.00% 0
22.09.20 41,100 2,050 216,127 0 0 0.00% 0
22.09.19 39,050 400 62,360 0 0 0.00% 0
22.09.16 39,450 200 69,470 0 0 0.00% 0
22.09.15 39,650 1,350 141,372 0 0 0.00% 0
22.09.14 38,300 900 53,664 0 0 0.00% 0
22.09.13 39,200 1,650 123,390 0 0 0.00% 0
22.09.08 37,550 250 67,163 0 0 0.00% 0
22.09.07 37,300 250 51,149 0 0 0.00% 0
22.09.06 37,550 200 49,859 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.27 08:12 더보기 >