삼양사

(145990)    I    코스피 음식료품 다이아몬드클럽 11.28 15:32
51,300 전일 51,000 고가 51,500 상한가 66,300 거래량
(주) 		16,773
300 0.59% 시가 50,800 저가 50,400 하한가 35,700 거래대금
(백만) 		856
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.28 51,000 300 16,773 -1,523 534,720 5.18% 9,778,729
24.11.27 50,400 600 16,646 3,407 536,243 5.20% 9,777,206
24.11.26 49,700 700 16,129 68 532,836 5.17% 9,780,613
24.11.25 49,550 150 4,233 -819 532,768 5.17% 9,780,681
24.11.22 49,500 50 5,125 -163 533,587 5.17% 9,779,862
24.11.21 49,200 300 3,179 -26 533,750 5.18% 9,779,699
24.11.20 49,050 150 6,050 -65 533,776 5.18% 9,779,673
24.11.19 49,050 0 4,783 246 533,841 5.18% 9,779,608
24.11.18 49,100 50 10,733 931 533,595 5.17% 9,779,854
24.11.15 48,550 550 18,303 155 532,664 5.16% 9,780,785
24.11.14 48,100 500 10,738 -1,137 532,509 5.16% 9,780,940
24.11.13 49,100 1,000 13,211 533,646 533,646 5.17% 9,779,803
24.11.12 50,300 1,200 20,903 0 0 0.00% 0
24.11.11 50,900 600 6,449 0 0 0.00% 0
24.11.08 51,200 300 14,131 0 0 0.00% 0
24.11.07 51,200 0 10,039 0 0 0.00% 0
24.11.06 51,000 200 9,119 0 0 0.00% 0
24.11.05 51,200 200 5,177 0 0 0.00% 0
24.11.04 50,500 700 15,544 0 0 0.00% 0
24.11.01 49,650 850 10,893 0 0 0.00% 0
24.10.31 49,600 50 5,565 0 0 0.00% 0
24.10.30 49,400 200 3,284 0 0 0.00% 0
24.10.29 49,600 200 4,375 0 0 0.00% 0
24.10.28 49,750 150 9,324 0 0 0.00% 0
24.10.25 49,750 0 7,230 0 0 0.00% 0
24.10.24 49,850 100 8,265 0 0 0.00% 0
24.10.23 49,650 200 4,836 0 0 0.00% 0
24.10.22 50,600 950 11,663 0 0 0.00% 0
24.10.21 51,200 600 10,666 0 0 0.00% 0
24.10.18 51,500 300 9,456 0 0 0.00% 0
24.10.17 52,100 600 17,690 0 0 0.00% 0
24.10.16 51,100 1,000 35,154 0 0 0.00% 0
24.10.15 50,600 500 12,870 0 0 0.00% 0
24.10.14 50,400 200 7,717 0 0 0.00% 0
24.10.11 50,500 100 8,389 0 0 0.00% 0
24.10.10 49,950 550 10,496 0 0 0.00% 0
24.10.08 49,350 600 6,379 0 0 0.00% 0
24.10.07 49,200 150 6,419 0 0 0.00% 0
24.10.04 49,550 350 5,528 0 0 0.00% 0
24.10.02 49,850 300 7,623 0 0 0.00% 0
24.09.30 50,300 450 5,394 0 0 0.00% 0
24.09.27 50,300 0 18,438 0 0 0.00% 0
24.09.26 49,600 700 13,241 0 0 0.00% 0
24.09.25 50,100 500 15,428 0 0 0.00% 0
24.09.24 50,200 100 16,919 0 0 0.00% 0
24.09.23 49,350 850 13,144 0 0 0.00% 0
24.09.20 48,400 950 23,505 0 0 0.00% 0
24.09.19 48,400 0 18,131 0 0 0.00% 0
24.09.13 47,900 500 10,742 0 0 0.00% 0
24.09.12 47,150 750 17,099 0 0 0.00% 0
24.09.11 48,050 900 11,060 0 0 0.00% 0
24.09.10 48,150 100 18,761 0 0 0.00% 0
24.09.09 47,800 350 15,578 0 0 0.00% 0
24.09.06 48,500 700 9,584 0 0 0.00% 0
24.09.05 47,700 800 17,507 0 0 0.00% 0
24.09.04 49,400 1,700 27,773 0 0 0.00% 0
24.09.03 48,950 450 14,838 0 0 0.00% 0
24.09.02 49,450 500 11,573 0 0 0.00% 0
24.08.30 49,600 150 15,914 0 0 0.00% 0
24.08.29 49,000 600 16,492 0 0 0.00% 0
24.08.28 49,100 100 6,774 0 0 0.00% 0
24.08.27 48,900 200 14,767 0 0 0.00% 0
24.08.26 49,900 1,000 13,098 0 0 0.00% 0
24.08.23 49,900 0 6,535 0 0 0.00% 0
24.08.22 50,400 500 17,277 0 0 0.00% 0
24.08.21 50,600 200 10,873 0 0 0.00% 0
24.08.20 51,000 400 20,054 0 0 0.00% 0
24.08.19 51,000 0 24,814 0 0 0.00% 0
24.08.16 50,500 500 36,637 0 0 0.00% 0
24.08.14 47,300 3,200 276,555 0 0 0.00% 0
24.08.13 47,000 300 8,345 0 0 0.00% 0
24.08.12 47,100 100 9,515 0 0 0.00% 0
24.08.09 46,050 1,050 13,387 0 0 0.00% 0
24.08.08 45,350 700 15,950 0 0 0.00% 0
24.08.07 44,600 750 13,571 0 0 0.00% 0
24.08.06 43,150 1,450 30,985 0 0 0.00% 0
24.08.05 47,850 4,700 42,581 0 0 0.00% 0
24.08.02 49,500 1,650 25,083 0 0 0.00% 0
24.08.01 49,500 0 7,191 0 0 0.00% 0
24.07.31 48,700 800 16,513 0 0 0.00% 0
24.07.30 48,000 700 15,202 0 0 0.00% 0
24.07.29 47,850 150 13,417 0 0 0.00% 0
24.07.26 47,900 50 16,432 0 0 0.00% 0
24.07.25 48,100 200 19,339 0 0 0.00% 0
24.07.24 48,300 200 11,904 0 0 0.00% 0
24.07.23 48,200 100 19,313 0 0 0.00% 0
24.07.22 49,250 1,050 32,637 0 0 0.00% 0
24.07.19 49,400 150 14,456 0 0 0.00% 0
24.07.18 50,000 600 27,370 0 0 0.00% 0
24.07.17 50,300 300 12,379 0 0 0.00% 0
24.07.16 49,900 400 17,295 0 0 0.00% 0
24.07.15 50,100 200 15,784 0 0 0.00% 0
24.07.12 50,300 200 11,845 0 0 0.00% 0
24.07.11 50,200 100 13,618 0 0 0.00% 0
24.07.10 50,700 500 10,042 0 0 0.00% 0
24.07.09 51,500 800 19,032 0 0 0.00% 0
24.07.08 50,200 1,300 24,299 0 0 0.00% 0
24.07.05 50,200 0 31,747 0 0 0.00% 0
24.07.04 49,800 400 29,386 0 0 0.00% 0
24.07.03 50,400 600 31,671 0 0 0.00% 0
24.07.02 51,400 1,000 41,439 0 0 0.00% 0
24.07.01 52,600 1,200 37,488 0 0 0.00% 0
24.06.28 51,500 1,100 27,466 0 0 0.00% 0
24.06.27 52,600 1,100 52,857 0 0 0.00% 0
24.06.26 53,200 600 56,280 0 0 0.00% 0
24.06.25 53,200 0 48,428 0 0 0.00% 0
24.06.24 53,200 0 68,409 0 0 0.00% 0
24.06.21 54,700 1,500 104,734 0 0 0.00% 0
24.06.20 55,700 1,000 129,455 0 0 0.00% 0
24.06.19 61,900 6,200 234,830 0 0 0.00% 0
24.06.18 61,300 600 161,346 0 0 0.00% 0
24.06.17 58,900 2,400 511,741 0 0 0.00% 0
24.06.14 51,900 7,000 893,230 0 0 0.00% 0
24.06.13 52,200 300 18,032 0 0 0.00% 0
24.06.12 51,300 900 23,258 0 0 0.00% 0
24.06.11 51,800 500 35,423 0 0 0.00% 0
24.06.10 50,100 1,700 34,853 0 0 0.00% 0
24.06.07 49,450 650 10,599 0 0 0.00% 0
24.06.05 49,900 450 25,250 0 0 0.00% 0
24.06.04 50,100 200 18,949 0 0 0.00% 0
24.06.03 50,200 100 18,719 0 0 0.00% 0
24.05.31 49,300 900 14,867 0 0 0.00% 0
24.05.30 50,000 700 22,323 0 0 0.00% 0
24.05.29 51,100 1,100 31,853 0 0 0.00% 0
24.05.28 51,700 600 24,027 0 0 0.00% 0
24.05.27 51,700 0 39,340 0 0 0.00% 0
24.05.24 51,700 0 19,291 0 0 0.00% 0
24.05.23 51,600 100 32,690 0 0 0.00% 0
24.05.22 50,600 1,000 24,888 0 0 0.00% 0
24.05.21 51,700 1,100 20,944 0 0 0.00% 0
24.05.20 51,300 400 39,557 0 0 0.00% 0
24.05.17 50,900 400 100,006 0 0 0.00% 0
24.05.16 49,950 950 40,981 0 0 0.00% 0
24.05.14 50,400 450 10,052 0 0 0.00% 0
24.05.13 50,200 200 31,176 0 0 0.00% 0
24.05.10 49,000 1,200 15,328 0 0 0.00% 0
24.05.09 50,000 1,000 19,169 0 0 0.00% 0
24.05.08 49,650 350 27,216 0 0 0.00% 0
24.05.07 49,800 150 10,380 0 0 0.00% 0
24.05.03 50,300 500 5,091 0 0 0.00% 0
24.05.02 50,600 300 8,403 0 0 0.00% 0
24.04.30 49,850 750 17,408 0 0 0.00% 0
24.04.29 50,800 950 20,420 0 0 0.00% 0
24.04.26 51,200 400 291,777 0 0 0.00% 0
24.04.25 50,200 1,000 14,995 0 0 0.00% 0
24.04.24 49,550 650 6,012 0 0 0.00% 0
24.04.23 48,800 750 16,861 0 0 0.00% 0
24.04.22 48,000 800 8,900 0 0 0.00% 0
24.04.19 48,550 550 9,967 0 0 0.00% 0
24.04.18 47,700 850 6,773 0 0 0.00% 0
24.04.17 48,250 550 19,604 0 0 0.00% 0
24.04.16 49,350 1,100 12,552 0 0 0.00% 0
24.04.15 49,750 400 9,415 0 0 0.00% 0
24.04.12 49,350 400 11,242 0 0 0.00% 0
24.04.11 48,800 550 20,923 0 0 0.00% 0
24.04.09 49,800 1,000 18,677 0 0 0.00% 0
24.04.08 51,000 1,200 13,030 0 0 0.00% 0
24.04.05 50,900 100 10,736 0 0 0.00% 0
24.04.04 51,000 100 22,521 0 0 0.00% 0
24.04.03 52,200 1,200 21,569 0 0 0.00% 0
24.04.02 52,700 500 27,888 0 0 0.00% 0
24.04.01 51,900 800 33,625 0 0 0.00% 0
24.03.29 53,400 1,500 54,561 0 0 0.00% 0
24.03.28 53,200 200 68,051 0 0 0.00% 0
24.03.27 55,400 2,200 177,160 0 0 0.00% 0
24.03.26 48,900 6,500 803,839 0 0 0.00% 0
24.03.25 49,050 150 13,108 0 0 0.00% 0
24.03.22 46,900 2,150 25,467 0 0 0.00% 0
24.03.21 46,400 500 10,585 0 0 0.00% 0
24.03.20 47,600 1,200 14,315 0 0 0.00% 0
24.03.19 46,850 750 6,113 0 0 0.00% 0
24.03.18 47,400 550 16,740 0 0 0.00% 0
24.03.15 46,950 450 11,298 0 0 0.00% 0
24.03.14 47,250 300 22,946 0 0 0.00% 0
24.03.13 46,400 850 10,310 0 0 0.00% 0
24.03.12 46,050 350 5,440 0 0 0.00% 0
24.03.11 46,000 50 19,840 0 0 0.00% 0
24.03.08 46,150 150 13,011 0 0 0.00% 0
24.03.07 47,050 900 11,362 0 0 0.00% 0
24.03.06 47,650 600 10,554 0 0 0.00% 0
24.03.05 48,750 1,100 12,453 0 0 0.00% 0
24.03.04 48,300 450 8,048 0 0 0.00% 0
24.02.29 48,400 100 20,779 0 0 0.00% 0
24.02.28 48,050 350 8,612 0 0 0.00% 0
24.02.27 48,550 500 9,409 0 0 0.00% 0
24.02.26 50,000 1,450 15,101 0 0 0.00% 0
24.02.23 51,500 1,500 12,817 0 0 0.00% 0
24.02.22 51,400 100 12,692 0 0 0.00% 0
24.02.21 51,400 0 10,995 0 0 0.00% 0
24.02.20 51,400 0 17,455 0 0 0.00% 0
24.02.19 49,750 1,650 24,742 0 0 0.00% 0
24.02.16 49,150 600 9,881 0 0 0.00% 0
24.02.15 50,200 1,050 19,024 0 0 0.00% 0
24.02.14 49,850 350 14,499 0 0 0.00% 0
24.02.13 49,250 600 10,364 0 0 0.00% 0
24.02.08 49,000 250 16,031 0 0 0.00% 0
24.02.07 48,550 450 18,030 0 0 0.00% 0
24.02.06 49,300 750 20,147 0 0 0.00% 0
24.02.05 48,600 700 44,834 0 0 0.00% 0
24.02.02 48,500 100 31,327 0 0 0.00% 0
24.02.01 48,000 500 34,730 0 0 0.00% 0
24.01.31 47,200 800 15,078 0 0 0.00% 0
24.01.30 46,000 1,200 31,445 0 0 0.00% 0
24.01.29 45,800 200 10,049 0 0 0.00% 0
24.01.26 45,750 50 6,420 0 0 0.00% 0
24.01.25 45,500 250 6,138 0 0 0.00% 0
24.01.24 45,350 150 8,807 0 0 0.00% 0
24.01.23 44,850 500 8,904 0 0 0.00% 0
24.01.22 44,950 100 6,085 0 0 0.00% 0
24.01.19 44,450 500 8,795 0 0 0.00% 0
24.01.18 44,200 250 6,367 0 0 0.00% 0
24.01.17 44,350 150 16,939 0 0 0.00% 0
24.01.16 45,250 900 9,000 0 0 0.00% 0
24.01.15 45,900 650 21,952 0 0 0.00% 0
24.01.12 46,600 700 19,489 0 0 0.00% 0
24.01.11 45,700 900 22,689 0 0 0.00% 0
24.01.10 46,150 450 4,285 0 0 0.00% 0
24.01.09 46,200 50 20,135 0 0 0.00% 0
24.01.08 45,950 250 17,029 0 0 0.00% 0
24.01.05 45,350 600 14,567 0 0 0.00% 0
24.01.04 46,700 1,350 14,550 0 0 0.00% 0
24.01.03 46,250 450 21,262 0 0 0.00% 0
24.01.02 44,600 1,650 27,611 0 0 0.00% 0
23.12.28 43,950 650 8,565 0 0 0.00% 0
23.12.27 45,050 1,100 44,034 0 0 0.00% 0
23.12.26 45,100 50 12,862 0 0 0.00% 0
23.12.22 45,000 100 17,261 0 0 0.00% 0
23.12.21 44,800 200 8,298 0 0 0.00% 0
23.12.20 44,350 450 10,263 0 0 0.00% 0
23.12.19 43,850 500 4,506 0 0 0.00% 0
23.12.18 44,200 350 12,456 0 0 0.00% 0
23.12.15 44,400 200 9,378 0 0 0.00% 0
23.12.14 44,050 350 11,466 0 0 0.00% 0
23.12.13 44,100 50 5,363 0 0 0.00% 0
23.12.12 43,750 350 6,286 0 0 0.00% 0
23.12.11 43,750 0 9,444 0 0 0.00% 0
23.12.08 44,050 300 8,556 0 0 0.00% 0
23.12.07 43,800 250 8,182 0 0 0.00% 0
23.12.06 44,000 200 6,636 0 0 0.00% 0
23.12.05 44,100 100 14,884 0 0 0.00% 0
23.12.04 43,650 450 8,019 0 0 0.00% 0
23.12.01 43,950 300 6,681 0 0 0.00% 0
23.11.30 44,200 250 5,883 0 0 0.00% 0
23.11.29 44,250 50 6,652 0 0 0.00% 0
23.11.28 44,000 250 5,397 0 0 0.00% 0
23.11.27 44,150 150 14,839 0 0 0.00% 0
23.11.24 43,800 350 4,083 0 0 0.00% 0
23.11.23 44,300 500 4,101 0 0 0.00% 0
23.11.22 44,450 150 4,607 0 0 0.00% 0
23.11.21 44,350 100 7,296 0 0 0.00% 0
23.11.20 43,850 500 9,917 0 0 0.00% 0
23.11.17 44,050 200 6,344 0 0 0.00% 0
23.11.16 43,550 550 11,334 0 0 0.00% 0
23.11.15 42,350 1,200 17,937 0 0 0.00% 0
23.11.14 41,900 450 6,881 0 0 0.00% 0
23.11.13 42,000 100 2,443 0 0 0.00% 0
23.11.10 42,100 100 2,682 0 0 0.00% 0
23.11.09 41,800 300 3,086 0 0 0.00% 0
23.11.08 42,100 300 6,287 0 0 0.00% 0
23.11.07 42,500 400 10,918 0 0 0.00% 0
23.11.06 42,550 50 11,374 0 0 0.00% 0
23.11.03 42,250 300 15,011 0 0 0.00% 0
23.11.02 42,100 150 10,278 0 0 0.00% 0
23.11.01 41,500 600 12,273 0 0 0.00% 0
23.10.31 41,500 0 4,877 0 0 0.00% 0
23.10.30 41,450 50 2,894 0 0 0.00% 0
23.10.27 41,200 250 8,456 0 0 0.00% 0
23.10.26 41,800 600 7,490 0 0 0.00% 0
23.10.25 41,200 600 10,999 0 0 0.00% 0
23.10.24 40,500 700 4,524 0 0 0.00% 0
23.10.23 40,600 100 9,050 0 0 0.00% 0
23.10.20 41,350 750 20,351 0 0 0.00% 0
23.10.19 42,950 1,600 16,722 0 0 0.00% 0
23.10.18 43,200 250 12,517 0 0 0.00% 0
23.10.17 43,650 450 15,911 0 0 0.00% 0
23.10.16 43,900 250 22,323 0 0 0.00% 0
23.10.13 43,750 150 12,054 0 0 0.00% 0
23.10.12 44,300 550 14,238 0 0 0.00% 0
23.10.11 44,450 150 19,625 0 0 0.00% 0
23.10.10 44,000 450 26,851 0 0 0.00% 0
23.10.06 43,350 650 10,294 0 0 0.00% 0
23.10.05 43,950 600 9,342 0 0 0.00% 0
23.10.04 44,700 750 12,009 0 0 0.00% 0
23.09.27 44,450 250 10,353 0 0 0.00% 0
23.09.26 44,450 0 10,033 0 0 0.00% 0
23.09.25 44,950 500 8,817 0 0 0.00% 0
23.09.22 45,050 100 17,773 0 0 0.00% 0
23.09.21 45,900 850 11,149 0 0 0.00% 0
23.09.20 46,000 100 8,958 0 0 0.00% 0
23.09.19 46,000 0 13,775 0 0 0.00% 0
23.09.18 47,250 1,250 18,467 0 0 0.00% 0
23.09.15 46,500 750 52,953 0 0 0.00% 0
23.09.14 46,100 400 32,016 0 0 0.00% 0
23.09.13 45,850 250 71,236 0 0 0.00% 0
23.09.12 45,300 550 22,105 0 0 0.00% 0
23.09.11 46,000 700 31,183 0 0 0.00% 0
23.09.08 44,100 1,900 56,276 0 0 0.00% 0
23.09.07 45,000 900 14,920 0 0 0.00% 0
23.09.06 44,150 850 17,197 0 0 0.00% 0
23.09.05 44,600 450 12,022 0 0 0.00% 0
23.09.04 45,150 550 10,699 0 0 0.00% 0
23.09.01 45,800 650 26,435 0 0 0.00% 0
23.08.31 45,000 800 30,968 0 0 0.00% 0
23.08.30 45,050 50 25,892 0 0 0.00% 0
23.08.29 45,200 150 37,324 0 0 0.00% 0
23.08.28 45,250 50 29,695 0 0 0.00% 0
23.08.25 44,000 1,250 78,775 0 0 0.00% 0
23.08.24 44,000 0 29,304 0 0 0.00% 0
23.08.23 43,600 400 19,835 0 0 0.00% 0
23.08.22 43,000 600 47,098 0 0 0.00% 0
23.08.21 43,150 150 31,431 0 0 0.00% 0
23.08.18 41,800 1,350 163,957 0 0 0.00% 0
23.08.17 41,800 0 36,957 0 0 0.00% 0
23.08.16 43,150 1,350 29,615 0 0 0.00% 0
23.08.14 40,750 2,400 94,935 0 0 0.00% 0
23.08.11 40,100 650 9,751 0 0 0.00% 0
23.08.10 40,100 0 11,446 0 0 0.00% 0
23.08.09 39,900 200 13,649 0 0 0.00% 0
23.08.08 40,600 700 138,464 0 0 0.00% 0
23.08.07 40,500 100 11,180 0 0 0.00% 0
23.08.04 40,450 50 9,764 0 0 0.00% 0
23.08.03 40,600 150 9,050 0 0 0.00% 0
23.08.02 40,900 300 4,692 0 0 0.00% 0
23.08.01 40,850 50 6,715 0 0 0.00% 0
23.07.31 40,600 250 6,076 0 0 0.00% 0
23.07.28 40,000 600 4,531 0 0 0.00% 0
23.07.27 39,200 800 11,364 0 0 0.00% 0
23.07.26 39,950 800 16,904 0 0 0.00% 0
23.07.25 40,750 800 18,681 0 0 0.00% 0
23.07.24 42,050 1,300 24,892 0 0 0.00% 0
23.07.21 41,900 150 6,935 0 0 0.00% 0
23.07.20 41,850 50 9,992 0 0 0.00% 0
23.07.19 41,900 50 12,389 0 0 0.00% 0
23.07.18 42,200 300 7,896 0 0 0.00% 0
23.07.17 42,150 50 6,820 0 0 0.00% 0
23.07.14 42,000 150 10,318 0 0 0.00% 0
23.07.13 41,700 300 8,408 0 0 0.00% 0
23.07.12 41,650 50 7,742 0 0 0.00% 0
23.07.11 41,850 200 6,956 0 0 0.00% 0
23.07.10 41,300 550 9,329 0 0 0.00% 0
23.07.07 42,000 700 12,872 0 0 0.00% 0
23.07.06 42,300 300 14,071 0 0 0.00% 0
23.07.05 42,750 450 12,455 0 0 0.00% 0
23.07.04 43,200 450 22,356 0 0 0.00% 0
23.07.03 42,200 1,000 48,201 0 0 0.00% 0
23.06.30 41,300 900 337,713 0 0 0.00% 0
23.06.29 42,550 1,250 23,321 0 0 0.00% 0
23.06.28 42,950 400 11,499 0 0 0.00% 0
23.06.27 43,100 150 10,655 0 0 0.00% 0
23.06.26 43,750 650 13,423 0 0 0.00% 0
23.06.23 45,000 1,250 22,267 0 0 0.00% 0
23.06.22 44,550 450 22,862 0 0 0.00% 0
23.06.21 44,850 300 27,614 0 0 0.00% 0
23.06.20 44,650 200 29,267 0 0 0.00% 0
23.06.19 45,800 1,150 20,706 0 0 0.00% 0
23.06.16 45,100 700 29,611 0 0 0.00% 0
23.06.15 45,700 600 25,991 0 0 0.00% 0
23.06.14 45,700 0 71,454 0 0 0.00% 0
23.06.13 45,400 300 15,441 0 0 0.00% 0
23.06.12 45,400 0 17,205 0 0 0.00% 0
23.06.09 44,300 1,100 28,355 0 0 0.00% 0
23.06.08 44,450 150 9,861 0 0 0.00% 0
23.06.07 44,650 200 13,229 0 0 0.00% 0
23.06.05 43,700 950 16,696 0 0 0.00% 0
23.06.02 43,500 200 7,937 0 0 0.00% 0
23.06.01 43,500 0 11,023 0 0 0.00% 0
23.05.31 44,350 850 17,666 0 0 0.00% 0
23.05.30 45,100 750 37,939 0 0 0.00% 0
23.05.26 46,000 900 22,495 0 0 0.00% 0
23.05.25 46,050 50 25,119 0 0 0.00% 0
23.05.24 46,000 50 110,558 0 0 0.00% 0
23.05.23 45,750 250 29,798 0 0 0.00% 0
23.05.22 45,250 500 43,027 0 0 0.00% 0
23.05.19 44,800 450 28,687 0 0 0.00% 0
23.05.18 44,850 50 26,001 0 0 0.00% 0
23.05.17 45,350 500 28,558 0 0 0.00% 0
23.05.16 45,000 350 51,101 0 0 0.00% 0
23.05.15 45,100 100 58,651 0 0 0.00% 0
23.05.12 45,150 50 55,812 0 0 0.00% 0
23.05.11 45,600 450 71,461 0 0 0.00% 0
23.05.10 46,350 750 161,094 0 0 0.00% 0
23.05.09 53,300 6,950 799,873 0 0 0.00% 0
23.05.08 41,050 12,250 1,052,358 0 0 0.00% 0
23.05.04 41,300 250 7,360 0 0 0.00% 0
23.05.03 41,350 50 3,879 0 0 0.00% 0
23.05.02 41,400 50 10,334 0 0 0.00% 0
23.04.28 40,850 550 10,211 0 0 0.00% 0
23.04.27 41,900 1,050 15,845 0 0 0.00% 0
23.04.26 42,300 400 8,192 0 0 0.00% 0
23.04.25 41,800 500 9,545 0 0 0.00% 0
23.04.24 43,050 1,250 15,831 0 0 0.00% 0
23.04.21 43,050 0 16,850 0 0 0.00% 0
23.04.20 43,600 600 10,787 0 0 0.00% 0
23.04.19 42,750 850 15,338 0 0 0.00% 0
23.04.18 43,800 1,050 11,540 0 0 0.00% 0
23.04.17 43,900 100 20,450 0 0 0.00% 0
23.04.14 43,500 250 14,258 0 0 0.00% 0
23.04.13 42,100 1,400 51,741 0 0 0.00% 0
23.04.12 42,700 600 18,281 0 0 0.00% 0
23.04.11 41,800 900 26,363 0 0 0.00% 0
23.04.10 40,700 1,100 84,320 0 0 0.00% 0
23.04.07 40,600 100 8,733 0 0 0.00% 0
23.04.06 41,050 450 5,955 0 0 0.00% 0
23.04.05 41,150 100 9,333 0 0 0.00% 0
23.04.04 40,750 400 12,340 0 0 0.00% 0
23.04.03 40,300 450 6,193 0 0 0.00% 0
23.03.31 40,000 300 11,972 0 0 0.00% 0
23.03.30 40,000 0 11,888 0 0 0.00% 0
23.03.29 40,200 200 9,068 0 0 0.00% 0
23.03.28 39,650 550 3,867 0 0 0.00% 0
23.03.27 40,200 550 4,350 0 0 0.00% 0
23.03.24 40,200 0 5,725 0 0 0.00% 0
23.03.23 40,600 400 9,629 0 0 0.00% 0
23.03.22 40,700 100 4,071 0 0 0.00% 0
23.03.21 40,800 100 3,770 0 0 0.00% 0
23.03.20 40,700 100 5,184 0 0 0.00% 0
23.03.17 40,300 400 5,596 0 0 0.00% 0
23.03.16 40,200 100 5,968 0 0 0.00% 0
23.03.15 39,400 800 8,418 0 0 0.00% 0
23.03.14 40,600 1,200 15,963 0 0 0.00% 0
23.03.13 41,700 1,100 23,989 0 0 0.00% 0
23.03.10 43,200 1,500 11,712 0 0 0.00% 0
23.03.09 43,050 150 10,543 0 0 0.00% 0
23.03.08 44,350 1,300 11,915 0 0 0.00% 0
23.03.07 45,000 650 13,615 0 0 0.00% 0
23.03.06 42,800 2,200 40,354 0 0 0.00% 0
23.03.03 43,150 350 16,289 0 0 0.00% 0
23.03.02 42,700 450 13,320 0 0 0.00% 0
23.02.28 43,150 450 13,383 0 0 0.00% 0
23.02.27 44,800 1,650 15,284 0 0 0.00% 0
23.02.24 45,400 600 14,767 0 0 0.00% 0
23.02.23 44,900 500 40,540 0 0 0.00% 0
23.02.22 43,100 1,800 65,982 0 0 0.00% 0
23.02.21 41,050 2,050 53,663 0 0 0.00% 0
23.02.20 41,100 50 5,700 0 0 0.00% 0
23.02.17 41,200 100 10,632 0 0 0.00% 0
23.02.16 40,850 350 9,413 0 0 0.00% 0
23.02.15 41,050 200 7,984 0 0 0.00% 0
23.02.14 41,200 150 7,598 0 0 0.00% 0
23.02.13 41,600 400 8,198 0 0 0.00% 0
23.02.10 42,300 700 9,133 0 0 0.00% 0
23.02.09 42,500 200 6,706 0 0 0.00% 0
23.02.08 41,750 750 13,803 0 0 0.00% 0
23.02.06 41,350 300 7,815 0 0 0.00% 0
23.02.03 41,250 100 6,234 0 0 0.00% 0
23.02.02 40,950 300 9,144 0 0 0.00% 0
23.02.01 41,000 50 4,026 0 0 0.00% 0
23.01.31 40,850 150 3,978 0 0 0.00% 0
23.01.30 41,450 600 8,275 0 0 0.00% 0
23.01.27 41,250 100 3,164 0 0 0.00% 0
23.01.25 41,600 50 8,272 0 0 0.00% 0
23.01.20 41,600 400 7,063 0 0 0.00% 0
23.01.19 42,000 1,200 22,479 0 0 0.00% 0
23.01.18 40,800 200 5,597 0 0 0.00% 0
23.01.17 40,600 350 7,112 0 0 0.00% 0
23.01.16 40,950 0 9,230 0 0 0.00% 0
23.01.13 40,950 850 10,922 0 0 0.00% 0
23.01.12 41,800 850 18,688 0 0 0.00% 0
23.01.11 40,950 50 4,390 0 0 0.00% 0
23.01.10 41,000 1,000 9,018 0 0 0.00% 0
23.01.09 42,000 2,200 31,039 0 0 0.00% 0
23.01.06 39,800 950 8,980 0 0 0.00% 0
23.01.05 38,850 50 2,992 0 0 0.00% 0
23.01.04 38,900 0 2,984 0 0 0.00% 0
23.01.03 38,900 150 9,426 0 0 0.00% 0
23.01.02 38,750 200 7,827 0 0 0.00% 0
22.12.29 38,550 600 11,521 0 0 0.00% 0
22.12.28 39,150 1,050 15,162 0 0 0.00% 0
22.12.27 40,200 0 11,121 0 0 0.00% 0
22.12.26 40,200 200 7,628 0 0 0.00% 0
22.12.23 40,400 800 6,371 0 0 0.00% 0
22.12.22 41,200 100 5,236 0 0 0.00% 0
22.12.21 41,100 1,200 11,237 0 0 0.00% 0
22.12.20 39,900 600 5,594 0 0 0.00% 0
22.12.19 40,500 300 3,454 0 0 0.00% 0
22.12.16 40,800 600 7,082 0 0 0.00% 0
22.12.15 41,400 0 6,910 0 0 0.00% 0
22.12.14 41,400 300 10,617 0 0 0.00% 0
22.12.13 41,100 150 8,889 0 0 0.00% 0
22.12.12 40,950 0 2,771 0 0 0.00% 0
22.12.09 40,950 500 5,942 0 0 0.00% 0
22.12.08 40,450 50 11,449 0 0 0.00% 0
22.12.07 40,400 0 7,317 0 0 0.00% 0
22.12.06 40,400 900 10,492 0 0 0.00% 0
22.12.05 41,300 1,350 27,039 0 0 0.00% 0
22.12.02 42,650 1,750 46,014 0 0 0.00% 0
22.12.01 40,900 1,750 24,555 0 0 0.00% 0
22.11.30 39,150 500 46,309 0 0 0.00% 0
22.11.29 38,650 50 4,859 0 0 0.00% 0
22.11.28 38,600 950 11,292 0 0 0.00% 0
22.11.25 39,550 450 6,460 0 0 0.00% 0
22.11.24 39,100 1,150 9,311 0 0 0.00% 0
22.11.23 37,950 600 4,744 0 0 0.00% 0
22.11.22 37,350 550 10,149 0 0 0.00% 0
22.11.21 37,900 400 11,153 0 0 0.00% 0
22.11.18 38,300 750 13,088 0 0 0.00% 0
22.11.17 39,050 0 8,009 0 0 0.00% 0
22.11.16 39,050 50 15,045 0 0 0.00% 0
22.11.15 39,100 200 11,646 0 0 0.00% 0
22.11.14 38,900 600 18,533 0 0 0.00% 0
22.11.11 38,300 200 22,465 0 0 0.00% 0
22.11.10 38,100 0 7,613 0 0 0.00% 0
22.11.09 38,100 100 12,223 0 0 0.00% 0
22.11.08 38,000 900 16,515 0 0 0.00% 0
22.11.07 37,100 100 18,271 0 0 0.00% 0
22.11.04 37,000 100 15,192 0 0 0.00% 0
22.11.03 37,100 100 8,419 0 0 0.00% 0
22.11.02 37,200 200 19,439 0 0 0.00% 0
22.11.01 37,000 100 6,726 0 0 0.00% 0
22.10.31 37,100 600 12,996 0 0 0.00% 0
22.10.28 36,500 400 9,053 0 0 0.00% 0
22.10.27 36,900 700 17,759 0 0 0.00% 0
22.10.26 36,200 50 25,027 0 0 0.00% 0
22.10.25 36,150 400 31,650 0 0 0.00% 0
22.10.24 36,550 1,750 92,160 0 0 0.00% 0
22.10.21 34,800 200 3,869 0 0 0.00% 0
22.10.20 35,000 350 8,685 0 0 0.00% 0
22.10.19 35,350 400 5,083 0 0 0.00% 0
22.10.18 35,750 750 4,642 0 0 0.00% 0
22.10.17 35,000 250 2,307 0 0 0.00% 0
22.10.14 35,250 800 3,860 0 0 0.00% 0
22.10.13 34,450 1,050 10,618 0 0 0.00% 0
22.10.12 35,500 550 12,586 0 0 0.00% 0
22.10.11 34,950 1,450 22,740 0 0 0.00% 0
22.10.07 36,400 200 6,494 0 0 0.00% 0
22.10.06 36,600 350 4,762 0 0 0.00% 0
22.10.05 36,250 800 23,437 0 0 0.00% 0
22.10.04 37,050 350 27,220 0 0 0.00% 0
22.09.30 36,700 1,350 39,791 0 0 0.00% 0
22.09.29 35,350 750 18,503 0 0 0.00% 0
22.09.28 36,100 900 24,195 0 0 0.00% 0
22.09.27 37,000 350 13,947 0 0 0.00% 0
22.09.26 37,350 1,600 22,062 0 0 0.00% 0
22.09.23 38,950 350 10,818 0 0 0.00% 0
22.09.22 39,300 650 20,444 0 0 0.00% 0
22.09.21 39,950 100 11,600 0 0 0.00% 0
22.09.20 39,850 300 8,665 0 0 0.00% 0
22.09.19 39,550 900 9,317 0 0 0.00% 0
22.09.16 40,450 450 9,564 0 0 0.00% 0
22.09.15 40,000 0 10,904 0 0 0.00% 0
22.09.14 40,000 350 7,750 0 0 0.00% 0
22.09.13 40,350 450 14,357 0 0 0.00% 0
22.09.08 39,900 300 5,310 0 0 0.00% 0
22.09.07 39,600 550 11,213 0 0 0.00% 0
22.09.06 40,150 150 11,324 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.28 22:36 더보기 >