삼화콘덴서

(001820)    I    코스피 전기,전자 11.12 15:33
29,200 전일 30,500 고가 30,350 상한가 37,950 거래량
(주)
79,362
1,300 -4.26% 시가 30,100 저가 29,150 하한가 20,450 거래대금
(백만)
2,337
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 30,500 1,300 79,362 -22,217 635,650 6.11% 9,759,350
24.11.11 32,400 1,900 70,371 583 657,867 6.33% 9,737,133
24.11.08 32,000 400 18,384 1,969 657,284 6.32% 9,737,716
24.11.07 32,000 0 22,665 -10,051 655,315 6.30% 9,739,685
24.11.06 32,850 850 36,222 -739 665,366 6.40% 9,729,634
24.11.05 32,800 50 14,127 11,441 666,105 6.41% 9,728,895
24.11.04 32,000 800 37,399 -6,770 654,664 6.30% 9,740,336
24.11.01 33,050 1,050 75,370 1,846 661,434 6.36% 9,733,566
24.10.31 33,400 350 27,340 -4,150 659,588 6.35% 9,735,412
24.10.30 33,700 300 17,514 -416 663,738 6.39% 9,731,262
24.10.29 33,400 300 22,422 664,154 664,154 6.39% 9,730,846
24.10.28 32,750 650 22,725 0 0 0.00% 0
24.10.25 33,100 350 31,590 0 0 0.00% 0
24.10.24 33,950 850 17,452 0 0 0.00% 0
24.10.23 33,050 900 38,109 0 0 0.00% 0
24.10.22 34,550 1,500 63,530 0 0 0.00% 0
24.10.21 34,850 300 25,671 0 0 0.00% 0
24.10.18 35,300 450 37,766 0 0 0.00% 0
24.10.17 35,300 0 29,033 0 0 0.00% 0
24.10.16 36,400 1,100 39,732 0 0 0.00% 0
24.10.15 36,700 300 33,535 0 0 0.00% 0
24.10.14 35,650 1,050 58,590 0 0 0.00% 0
24.10.11 35,750 100 31,639 0 0 0.00% 0
24.10.10 36,400 650 75,151 0 0 0.00% 0
24.10.08 35,150 1,250 121,721 0 0 0.00% 0
24.10.07 34,200 950 49,231 0 0 0.00% 0
24.10.04 34,750 550 61,424 0 0 0.00% 0
24.10.02 36,150 1,400 56,805 0 0 0.00% 0
24.09.30 36,350 200 22,960 0 0 0.00% 0
24.09.27 36,600 250 25,883 0 0 0.00% 0
24.09.26 35,200 1,400 55,275 0 0 0.00% 0
24.09.25 35,150 50 33,892 0 0 0.00% 0
24.09.24 34,650 500 47,999 0 0 0.00% 0
24.09.23 33,900 750 43,190 0 0 0.00% 0
24.09.20 33,800 100 32,345 0 0 0.00% 0
24.09.19 34,100 300 25,685 0 0 0.00% 0
24.09.13 34,550 450 30,010 0 0 0.00% 0
24.09.12 33,100 1,450 42,592 0 0 0.00% 0
24.09.11 32,950 150 65,704 0 0 0.00% 0
24.09.10 33,950 1,000 39,903 0 0 0.00% 0
24.09.09 33,700 250 43,043 0 0 0.00% 0
24.09.06 34,100 400 43,704 0 0 0.00% 0
24.09.05 35,100 1,000 51,003 0 0 0.00% 0
24.09.04 37,050 1,950 81,996 0 0 0.00% 0
24.09.03 38,500 1,450 45,023 0 0 0.00% 0
24.09.02 39,050 550 32,528 0 0 0.00% 0
24.08.30 37,650 1,400 25,027 0 0 0.00% 0
24.08.29 38,550 900 36,493 0 0 0.00% 0
24.08.28 39,050 500 20,847 0 0 0.00% 0
24.08.27 38,350 700 24,848 0 0 0.00% 0
24.08.26 38,900 550 33,200 0 0 0.00% 0
24.08.23 39,500 600 34,207 0 0 0.00% 0
24.08.22 40,300 800 36,183 0 0 0.00% 0
24.08.21 40,350 50 22,979 0 0 0.00% 0
24.08.20 39,000 1,350 38,536 0 0 0.00% 0
24.08.19 40,700 1,700 48,916 0 0 0.00% 0
24.08.16 40,250 450 40,025 0 0 0.00% 0
24.08.14 39,200 1,050 26,795 0 0 0.00% 0
24.08.13 39,400 200 26,219 0 0 0.00% 0
24.08.12 38,950 450 23,139 0 0 0.00% 0
24.08.09 38,600 350 33,549 0 0 0.00% 0
24.08.08 38,150 450 48,644 0 0 0.00% 0
24.08.07 37,100 1,050 58,180 0 0 0.00% 0
24.08.06 34,500 2,600 127,958 0 0 0.00% 0
24.08.05 40,800 6,300 182,450 0 0 0.00% 0
24.08.02 43,500 2,700 77,135 0 0 0.00% 0
24.08.01 43,700 200 53,076 0 0 0.00% 0
24.07.31 41,500 2,200 63,387 0 0 0.00% 0
24.07.30 42,500 1,000 46,521 0 0 0.00% 0
24.07.29 42,300 200 42,078 0 0 0.00% 0
24.07.26 42,600 300 64,840 0 0 0.00% 0
24.07.25 45,250 2,650 98,535 0 0 0.00% 0
24.07.24 44,650 600 77,634 0 0 0.00% 0
24.07.23 45,500 850 91,165 0 0 0.00% 0
24.07.22 47,150 1,650 91,771 0 0 0.00% 0
24.07.19 48,250 1,100 91,170 0 0 0.00% 0
24.07.18 47,650 600 151,141 0 0 0.00% 0
24.07.17 48,900 1,250 254,396 0 0 0.00% 0
24.07.16 46,650 2,250 220,766 0 0 0.00% 0
24.07.15 44,950 1,700 159,493 0 0 0.00% 0
24.07.12 44,550 400 69,685 0 0 0.00% 0
24.07.11 44,950 400 121,939 0 0 0.00% 0
24.07.10 45,100 150 85,249 0 0 0.00% 0
24.07.09 44,850 250 179,121 0 0 0.00% 0
24.07.08 44,600 250 147,201 0 0 0.00% 0
24.07.05 43,450 1,150 381,678 0 0 0.00% 0
24.07.04 40,600 2,850 234,877 0 0 0.00% 0
24.07.03 39,950 650 41,667 0 0 0.00% 0
24.07.02 41,000 1,050 59,273 0 0 0.00% 0
24.07.01 41,300 300 40,790 0 0 0.00% 0
24.06.28 41,800 500 30,992 0 0 0.00% 0
24.06.27 41,150 650 54,475 0 0 0.00% 0
24.06.26 41,000 150 21,175 0 0 0.00% 0
24.06.25 40,850 150 36,232 0 0 0.00% 0
24.06.24 42,050 1,200 42,067 0 0 0.00% 0
24.06.21 42,000 50 51,901 0 0 0.00% 0
24.06.20 41,850 150 60,298 0 0 0.00% 0
24.06.19 41,900 50 60,988 0 0 0.00% 0
24.06.18 42,250 350 106,488 0 0 0.00% 0
24.06.17 43,200 950 49,483 0 0 0.00% 0
24.06.14 43,500 300 86,886 0 0 0.00% 0
24.06.13 43,000 500 96,031 0 0 0.00% 0
24.06.12 43,500 500 98,629 0 0 0.00% 0
24.06.11 44,000 500 57,687 0 0 0.00% 0
24.06.10 42,700 1,300 105,297 0 0 0.00% 0
24.06.07 43,050 350 46,699 0 0 0.00% 0
24.06.05 42,900 150 59,477 0 0 0.00% 0
24.06.04 44,350 1,450 109,510 0 0 0.00% 0
24.06.03 43,750 600 60,843 0 0 0.00% 0
24.05.31 44,600 850 125,233 0 0 0.00% 0
24.05.30 45,750 1,150 89,242 0 0 0.00% 0
24.05.29 47,300 1,550 146,212 0 0 0.00% 0
24.05.28 47,800 500 81,329 0 0 0.00% 0
24.05.27 47,550 250 105,751 0 0 0.00% 0
24.05.24 48,350 800 78,966 0 0 0.00% 0
24.05.23 48,050 300 111,391 0 0 0.00% 0
24.05.22 49,000 950 187,961 0 0 0.00% 0
24.05.21 49,650 650 184,044 0 0 0.00% 0
24.05.20 49,350 300 123,909 0 0 0.00% 0
24.05.17 51,300 1,950 199,323 0 0 0.00% 0
24.05.16 48,600 2,700 277,904 0 0 0.00% 0
24.05.14 50,300 1,700 306,293 0 0 0.00% 0
24.05.13 50,700 400 244,101 0 0 0.00% 0
24.05.10 52,500 1,800 213,426 0 0 0.00% 0
24.05.09 52,400 100 230,899 0 0 0.00% 0
24.05.08 51,900 500 404,958 0 0 0.00% 0
24.05.07 50,900 1,000 402,335 0 0 0.00% 0
24.05.03 48,800 2,100 541,068 0 0 0.00% 0
24.05.02 50,200 1,400 290,108 0 0 0.00% 0
24.04.30 50,300 100 761,642 0 0 0.00% 0
24.04.29 52,300 2,000 703,581 0 0 0.00% 0
24.04.26 48,200 4,100 891,082 0 0 0.00% 0
24.04.25 46,850 1,350 669,847 0 0 0.00% 0
24.04.24 46,200 650 818,818 0 0 0.00% 0
24.04.23 44,900 1,300 363,184 0 0 0.00% 0
24.04.22 44,350 550 264,462 0 0 0.00% 0
24.04.19 44,200 150 322,478 0 0 0.00% 0
24.04.18 43,550 650 311,780 0 0 0.00% 0
24.04.17 43,000 550 457,321 0 0 0.00% 0
24.04.16 45,200 2,200 450,994 0 0 0.00% 0
24.04.15 45,300 100 663,442 0 0 0.00% 0
24.04.12 39,550 5,750 2,107,915 0 0 0.00% 0
24.04.11 37,100 2,450 222,831 0 0 0.00% 0
24.04.09 35,650 1,450 168,157 0 0 0.00% 0
24.04.08 36,550 900 70,831 0 0 0.00% 0
24.04.05 36,300 250 90,773 0 0 0.00% 0
24.04.04 34,350 1,950 112,096 0 0 0.00% 0
24.04.03 35,350 1,000 52,160 0 0 0.00% 0
24.04.02 35,550 200 83,755 0 0 0.00% 0
24.04.01 33,300 2,250 157,092 0 0 0.00% 0
24.03.29 33,300 0 45,181 0 0 0.00% 0
24.03.28 33,150 150 53,735 0 0 0.00% 0
24.03.27 32,450 700 53,589 0 0 0.00% 0
24.03.26 32,400 50 36,848 0 0 0.00% 0
24.03.25 32,400 0 17,570 0 0 0.00% 0
24.03.22 32,750 350 43,264 0 0 0.00% 0
24.03.21 32,350 400 29,429 0 0 0.00% 0
24.03.20 32,500 150 27,233 0 0 0.00% 0
24.03.19 32,100 400 30,592 0 0 0.00% 0
24.03.18 32,500 400 30,625 0 0 0.00% 0
24.03.15 32,450 50 45,622 0 0 0.00% 0
24.03.14 31,900 550 38,934 0 0 0.00% 0
24.03.13 32,050 150 45,159 0 0 0.00% 0
24.03.12 31,800 250 25,439 0 0 0.00% 0
24.03.11 32,050 250 28,906 0 0 0.00% 0
24.03.08 30,950 1,100 57,453 0 0 0.00% 0
24.03.07 31,600 650 60,730 0 0 0.00% 0
24.03.06 32,050 450 40,015 0 0 0.00% 0
24.03.05 32,550 500 45,040 0 0 0.00% 0
24.03.04 32,900 350 51,822 0 0 0.00% 0
24.02.29 33,000 100 30,445 0 0 0.00% 0
24.02.28 32,750 250 30,210 0 0 0.00% 0
24.02.27 33,600 850 62,255 0 0 0.00% 0
24.02.26 34,000 400 23,802 0 0 0.00% 0
24.02.23 34,600 600 38,487 0 0 0.00% 0
24.02.22 34,650 50 21,494 0 0 0.00% 0
24.02.21 34,800 150 27,181 0 0 0.00% 0
24.02.20 34,950 150 19,687 0 0 0.00% 0
24.02.19 34,850 100 22,149 0 0 0.00% 0
24.02.16 35,000 150 31,953 0 0 0.00% 0
24.02.15 35,100 100 19,248 0 0 0.00% 0
24.02.14 34,800 300 20,487 0 0 0.00% 0
24.02.13 34,550 250 21,987 0 0 0.00% 0
24.02.08 34,750 200 13,904 0 0 0.00% 0
24.02.07 34,700 50 13,056 0 0 0.00% 0
24.02.06 34,400 300 18,720 0 0 0.00% 0
24.02.05 34,600 200 16,435 0 0 0.00% 0
24.02.02 33,600 1,000 30,562 0 0 0.00% 0
24.02.01 34,450 850 65,657 0 0 0.00% 0
24.01.31 35,400 950 28,072 0 0 0.00% 0
24.01.30 35,700 300 19,750 0 0 0.00% 0
24.01.29 36,050 350 32,380 0 0 0.00% 0
24.01.26 36,200 150 19,249 0 0 0.00% 0
24.01.25 36,400 200 23,365 0 0 0.00% 0
24.01.24 36,850 450 20,984 0 0 0.00% 0
24.01.23 36,750 100 32,722 0 0 0.00% 0
24.01.22 36,550 200 30,664 0 0 0.00% 0
24.01.19 35,600 950 22,560 0 0 0.00% 0
24.01.18 35,300 300 14,135 0 0 0.00% 0
24.01.17 36,700 1,400 38,654 0 0 0.00% 0
24.01.16 37,250 550 28,703 0 0 0.00% 0
24.01.15 37,350 100 15,865 0 0 0.00% 0
24.01.12 37,750 400 25,715 0 0 0.00% 0
24.01.11 38,250 500 28,655 0 0 0.00% 0
24.01.10 39,050 800 31,737 0 0 0.00% 0
24.01.09 38,600 450 43,734 0 0 0.00% 0
24.01.08 38,750 150 21,687 0 0 0.00% 0
24.01.05 39,400 650 35,013 0 0 0.00% 0
24.01.04 40,000 600 51,582 0 0 0.00% 0
24.01.03 39,550 450 136,133 0 0 0.00% 0
24.01.02 38,100 1,450 87,583 0 0 0.00% 0
23.12.28 37,700 400 20,366 0 0 0.00% 0
23.12.27 37,750 50 34,135 0 0 0.00% 0
23.12.26 38,800 1,050 47,497 0 0 0.00% 0
23.12.22 37,600 1,200 143,909 0 0 0.00% 0
23.12.21 38,250 650 47,209 0 0 0.00% 0
23.12.20 38,000 250 151,858 0 0 0.00% 0
23.12.19 38,800 800 32,484 0 0 0.00% 0
23.12.18 37,800 1,000 57,038 0 0 0.00% 0
23.12.15 39,000 1,200 101,548 0 0 0.00% 0
23.12.14 38,700 300 21,262 0 0 0.00% 0
23.12.13 38,800 100 59,957 0 0 0.00% 0
23.12.12 39,000 200 27,370 0 0 0.00% 0
23.12.11 39,050 50 46,143 0 0 0.00% 0
23.12.08 38,800 250 21,892 0 0 0.00% 0
23.12.07 39,500 700 33,615 0 0 0.00% 0
23.12.06 37,850 1,650 99,716 0 0 0.00% 0
23.12.05 38,550 700 40,405 0 0 0.00% 0
23.12.04 39,350 800 40,838 0 0 0.00% 0
23.12.01 39,000 350 52,951 0 0 0.00% 0
23.11.30 38,700 300 38,066 0 0 0.00% 0
23.11.29 38,900 200 43,775 0 0 0.00% 0
23.11.28 37,500 1,400 110,878 0 0 0.00% 0
23.11.27 37,600 100 14,813 0 0 0.00% 0
23.11.24 37,600 0 47,277 0 0 0.00% 0
23.11.23 36,500 1,100 72,240 0 0 0.00% 0
23.11.22 36,900 400 21,490 0 0 0.00% 0
23.11.21 36,700 200 24,793 0 0 0.00% 0
23.11.20 36,300 400 15,615 0 0 0.00% 0
23.11.17 36,600 300 19,529 0 0 0.00% 0
23.11.16 36,550 50 13,267 0 0 0.00% 0
23.11.15 36,100 450 27,186 0 0 0.00% 0
23.11.14 34,300 1,800 50,622 0 0 0.00% 0
23.11.13 34,900 600 13,417 0 0 0.00% 0
23.11.10 35,250 350 13,295 0 0 0.00% 0
23.11.09 35,300 50 13,963 0 0 0.00% 0
23.11.08 35,700 400 19,333 0 0 0.00% 0
23.11.07 35,900 200 21,667 0 0 0.00% 0
23.11.06 34,300 1,600 35,909 0 0 0.00% 0
23.11.03 34,000 300 13,636 0 0 0.00% 0
23.11.02 32,600 1,400 36,527 0 0 0.00% 0
23.11.01 32,500 100 13,197 0 0 0.00% 0
23.10.31 33,250 750 19,341 0 0 0.00% 0
23.10.30 33,100 150 12,033 0 0 0.00% 0
23.10.27 33,550 450 31,405 0 0 0.00% 0
23.10.26 36,900 3,350 80,283 0 0 0.00% 0
23.10.25 36,000 900 36,581 0 0 0.00% 0
23.10.24 34,750 1,250 34,696 0 0 0.00% 0
23.10.23 35,550 800 31,816 0 0 0.00% 0
23.10.20 36,200 650 34,443 0 0 0.00% 0
23.10.19 36,900 700 34,242 0 0 0.00% 0
23.10.18 35,250 1,650 85,197 0 0 0.00% 0
23.10.17 34,550 700 14,930 0 0 0.00% 0
23.10.16 35,250 700 17,323 0 0 0.00% 0
23.10.13 35,350 100 13,946 0 0 0.00% 0
23.10.12 35,050 300 10,749 0 0 0.00% 0
23.10.11 34,100 950 21,602 0 0 0.00% 0
23.10.10 34,250 150 22,600 0 0 0.00% 0
23.10.06 33,900 350 12,889 0 0 0.00% 0
23.10.05 34,200 300 19,675 0 0 0.00% 0
23.10.04 36,000 1,800 34,773 0 0 0.00% 0
23.09.27 35,250 750 33,032 0 0 0.00% 0
23.09.26 35,600 350 17,760 0 0 0.00% 0
23.09.25 35,800 200 16,659 0 0 0.00% 0
23.09.22 36,650 850 37,245 0 0 0.00% 0
23.09.21 37,300 650 34,369 0 0 0.00% 0
23.09.20 37,500 200 19,881 0 0 0.00% 0
23.09.19 37,600 100 20,035 0 0 0.00% 0
23.09.18 38,000 400 23,217 0 0 0.00% 0
23.09.15 38,050 50 26,783 0 0 0.00% 0
23.09.14 37,450 600 34,851 0 0 0.00% 0
23.09.13 38,850 1,400 71,674 0 0 0.00% 0
23.09.12 38,700 150 24,450 0 0 0.00% 0
23.09.11 39,150 450 30,831 0 0 0.00% 0
23.09.08 39,450 300 27,010 0 0 0.00% 0
23.09.07 39,750 300 29,271 0 0 0.00% 0
23.09.06 40,850 1,100 51,858 0 0 0.00% 0
23.09.05 40,250 600 48,533 0 0 0.00% 0
23.09.04 40,550 300 30,838 0 0 0.00% 0
23.09.01 39,750 800 60,235 0 0 0.00% 0
23.08.31 39,850 100 19,867 0 0 0.00% 0
23.08.30 39,500 350 35,568 0 0 0.00% 0
23.08.29 39,350 150 20,673 0 0 0.00% 0
23.08.28 39,300 50 30,575 0 0 0.00% 0
23.08.25 39,750 450 38,347 0 0 0.00% 0
23.08.24 39,000 750 43,289 0 0 0.00% 0
23.08.23 39,250 250 42,528 0 0 0.00% 0
23.08.22 39,500 250 35,255 0 0 0.00% 0
23.08.21 40,000 500 34,384 0 0 0.00% 0
23.08.18 39,900 100 38,880 0 0 0.00% 0
23.08.17 40,350 450 41,281 0 0 0.00% 0
23.08.16 40,600 250 40,577 0 0 0.00% 0
23.08.14 40,750 150 45,986 0 0 0.00% 0
23.08.11 40,200 550 49,958 0 0 0.00% 0
23.08.10 41,000 800 70,175 0 0 0.00% 0
23.08.09 42,350 1,350 81,363 0 0 0.00% 0
23.08.08 41,250 1,100 88,935 0 0 0.00% 0
23.08.07 40,750 500 49,817 0 0 0.00% 0
23.08.04 41,650 900 63,015 0 0 0.00% 0
23.08.03 44,100 2,450 138,925 0 0 0.00% 0
23.08.02 43,050 1,050 502,589 0 0 0.00% 0
23.08.01 39,100 3,950 183,416 0 0 0.00% 0
23.07.31 39,200 100 50,874 0 0 0.00% 0
23.07.28 39,200 0 43,048 0 0 0.00% 0
23.07.27 38,750 450 44,683 0 0 0.00% 0
23.07.26 40,300 1,700 93,304 0 0 0.00% 0
23.07.25 41,700 1,400 119,819 0 0 0.00% 0
23.07.24 42,900 1,200 106,837 0 0 0.00% 0
23.07.21 44,150 1,250 49,984 0 0 0.00% 0
23.07.20 44,250 100 46,564 0 0 0.00% 0
23.07.19 45,100 850 60,091 0 0 0.00% 0
23.07.18 45,000 100 86,598 0 0 0.00% 0
23.07.17 43,100 1,900 121,792 0 0 0.00% 0
23.07.14 42,950 150 39,892 0 0 0.00% 0
23.07.13 42,750 200 28,758 0 0 0.00% 0
23.07.12 42,600 150 19,719 0 0 0.00% 0
23.07.11 41,850 750 27,137 0 0 0.00% 0
23.07.10 41,900 50 25,095 0 0 0.00% 0
23.07.07 42,750 850 34,658 0 0 0.00% 0
23.07.06 43,600 850 30,820 0 0 0.00% 0
23.07.05 43,900 300 27,096 0 0 0.00% 0
23.07.04 43,700 200 27,857 0 0 0.00% 0
23.07.03 42,450 1,250 52,958 0 0 0.00% 0
23.06.30 42,850 400 35,450 0 0 0.00% 0
23.06.29 44,000 1,150 77,615 0 0 0.00% 0
23.06.28 44,300 300 28,191 0 0 0.00% 0
23.06.27 44,700 400 21,827 0 0 0.00% 0
23.06.26 44,500 200 28,255 0 0 0.00% 0
23.06.23 45,050 550 42,443 0 0 0.00% 0
23.06.22 45,300 250 28,271 0 0 0.00% 0
23.06.21 46,150 850 47,813 0 0 0.00% 0
23.06.20 46,900 750 29,044 0 0 0.00% 0
23.06.19 46,150 750 36,659 0 0 0.00% 0
23.06.16 46,900 750 46,876 0 0 0.00% 0
23.06.15 46,100 800 56,223 0 0 0.00% 0
23.06.14 47,050 950 82,542 0 0 0.00% 0
23.06.13 45,500 1,550 185,030 0 0 0.00% 0
23.06.12 44,300 1,200 61,482 0 0 0.00% 0
23.06.09 43,850 450 57,706 0 0 0.00% 0
23.06.08 44,150 300 21,226 0 0 0.00% 0
23.06.07 44,500 350 27,340 0 0 0.00% 0
23.06.05 45,150 650 32,171 0 0 0.00% 0
23.06.02 44,700 450 32,749 0 0 0.00% 0
23.06.01 44,350 350 21,215 0 0 0.00% 0
23.05.31 44,950 600 40,073 0 0 0.00% 0
23.05.30 44,000 950 55,750 0 0 0.00% 0
23.05.26 43,550 450 54,686 0 0 0.00% 0
23.05.25 43,050 500 31,572 0 0 0.00% 0
23.05.24 43,350 300 27,840 0 0 0.00% 0
23.05.23 43,350 0 32,641 0 0 0.00% 0
23.05.22 43,700 350 47,329 0 0 0.00% 0
23.05.19 43,700 0 63,313 0 0 0.00% 0
23.05.18 42,500 1,200 91,713 0 0 0.00% 0
23.05.17 42,300 200 30,395 0 0 0.00% 0
23.05.16 42,300 0 25,284 0 0 0.00% 0
23.05.15 42,550 250 21,208 0 0 0.00% 0
23.05.12 42,150 400 42,165 0 0 0.00% 0
23.05.11 41,700 450 34,070 0 0 0.00% 0
23.05.10 42,200 500 78,942 0 0 0.00% 0
23.05.09 42,300 100 41,202 0 0 0.00% 0
23.05.08 43,200 900 92,828 0 0 0.00% 0
23.05.04 46,450 3,250 275,630 0 0 0.00% 0
23.05.03 45,850 600 524,160 0 0 0.00% 0
23.05.02 41,350 4,500 599,948 0 0 0.00% 0
23.04.28 42,700 1,350 42,922 0 0 0.00% 0
23.04.27 41,700 1,000 56,301 0 0 0.00% 0
23.04.26 41,550 150 55,302 0 0 0.00% 0
23.04.25 42,550 1,000 99,773 0 0 0.00% 0
23.04.24 43,150 600 35,929 0 0 0.00% 0
23.04.21 43,200 50 45,218 0 0 0.00% 0
23.04.20 44,600 1,400 64,187 0 0 0.00% 0
23.04.19 44,300 300 33,372 0 0 0.00% 0
23.04.18 45,400 1,100 75,984 0 0 0.00% 0
23.04.17 46,150 750 45,493 0 0 0.00% 0
23.04.14 46,600 600 41,770 0 0 0.00% 0
23.04.13 46,500 100 53,833 0 0 0.00% 0
23.04.12 46,600 100 57,072 0 0 0.00% 0
23.04.11 46,050 550 55,965 0 0 0.00% 0
23.04.10 46,750 700 71,250 0 0 0.00% 0
23.04.07 46,250 500 64,751 0 0 0.00% 0
23.04.06 48,550 2,300 154,444 0 0 0.00% 0
23.04.05 47,200 1,350 87,739 0 0 0.00% 0
23.04.04 48,100 900 69,267 0 0 0.00% 0
23.04.03 48,750 650 137,918 0 0 0.00% 0
23.03.31 49,100 350 61,595 0 0 0.00% 0
23.03.30 49,100 0 100,015 0 0 0.00% 0
23.03.29 49,450 350 106,879 0 0 0.00% 0
23.03.28 49,500 50 92,729 0 0 0.00% 0
23.03.27 48,750 750 288,944 0 0 0.00% 0
23.03.24 46,300 2,450 177,351 0 0 0.00% 0
23.03.23 47,200 900 51,591 0 0 0.00% 0
23.03.22 46,900 300 82,459 0 0 0.00% 0
23.03.21 47,850 950 80,143 0 0 0.00% 0
23.03.20 47,300 550 96,530 0 0 0.00% 0
23.03.17 46,500 800 74,558 0 0 0.00% 0
23.03.16 46,700 200 71,281 0 0 0.00% 0
23.03.15 46,850 150 65,605 0 0 0.00% 0
23.03.14 49,150 2,300 107,053 0 0 0.00% 0
23.03.13 47,750 1,400 93,963 0 0 0.00% 0
23.03.10 49,150 1,400 126,670 0 0 0.00% 0
23.03.09 47,950 1,200 117,958 0 0 0.00% 0
23.03.08 47,800 150 122,472 0 0 0.00% 0
23.03.07 47,650 150 132,963 0 0 0.00% 0
23.03.06 44,550 3,100 133,273 0 0 0.00% 0
23.03.03 45,850 1,300 69,960 0 0 0.00% 0
23.03.02 44,850 1,000 64,489 0 0 0.00% 0
23.02.28 45,500 650 81,597 0 0 0.00% 0
23.02.27 46,550 1,050 75,642 0 0 0.00% 0
23.02.24 47,400 850 80,709 0 0 0.00% 0
23.02.23 44,500 2,900 208,904 0 0 0.00% 0
23.02.22 44,750 250 54,858 0 0 0.00% 0
23.02.21 45,150 400 82,141 0 0 0.00% 0
23.02.20 44,200 950 157,706 0 0 0.00% 0
23.02.17 43,550 650 264,459 0 0 0.00% 0
23.02.16 39,800 3,750 240,672 0 0 0.00% 0
23.02.15 40,650 850 75,778 0 0 0.00% 0
23.02.14 40,700 50 56,717 0 0 0.00% 0
23.02.13 41,250 550 80,510 0 0 0.00% 0
23.02.10 42,300 1,050 45,607 0 0 0.00% 0
23.02.09 42,600 300 55,317 0 0 0.00% 0
23.02.08 41,000 1,600 135,385 0 0 0.00% 0
23.02.06 40,100 300 38,354 0 0 0.00% 0
23.02.03 40,550 450 29,575 0 0 0.00% 0
23.02.02 40,350 200 62,419 0 0 0.00% 0
23.02.01 38,550 1,800 118,044 0 0 0.00% 0
23.01.31 38,800 250 30,722 0 0 0.00% 0
23.01.30 39,900 1,100 61,451 0 0 0.00% 0
23.01.27 39,600 0 45,383 0 0 0.00% 0
23.01.25 39,250 1,000 92,416 0 0 0.00% 0
23.01.20 39,250 500 41,616 0 0 0.00% 0
23.01.19 38,750 650 58,550 0 0 0.00% 0
23.01.18 39,400 200 83,605 0 0 0.00% 0
23.01.17 39,600 50 152,498 0 0 0.00% 0
23.01.16 39,650 2,650 191,883 0 0 0.00% 0
23.01.13 37,000 800 66,874 0 0 0.00% 0
23.01.12 37,800 50 91,306 0 0 0.00% 0
23.01.11 37,750 50 125,545 0 0 0.00% 0
23.01.10 37,800 900 150,931 0 0 0.00% 0
23.01.09 38,700 750 180,054 0 0 0.00% 0
23.01.06 37,950 2,850 323,947 0 0 0.00% 0
23.01.05 35,100 50 98,731 0 0 0.00% 0
23.01.04 35,050 3,500 299,463 0 0 0.00% 0
23.01.03 31,550 2,050 71,861 0 0 0.00% 0
23.01.02 29,500 500 49,756 0 0 0.00% 0
22.12.29 30,000 1,000 49,784 0 0 0.00% 0
22.12.28 31,000 450 23,486 0 0 0.00% 0
22.12.27 31,450 250 31,291 0 0 0.00% 0
22.12.26 31,700 400 23,282 0 0 0.00% 0
22.12.23 31,300 850 29,432 0 0 0.00% 0
22.12.22 32,150 450 18,371 0 0 0.00% 0
22.12.21 31,700 250 19,235 0 0 0.00% 0
22.12.20 31,950 750 28,501 0 0 0.00% 0
22.12.19 32,700 750 38,014 0 0 0.00% 0
22.12.16 33,450 400 13,945 0 0 0.00% 0
22.12.15 33,850 200 18,615 0 0 0.00% 0
22.12.14 33,650 450 18,031 0 0 0.00% 0
22.12.13 33,200 300 16,788 0 0 0.00% 0
22.12.12 32,900 300 15,132 0 0 0.00% 0
22.12.09 33,200 1,000 36,400 0 0 0.00% 0
22.12.08 32,200 600 27,200 0 0 0.00% 0
22.12.07 32,800 700 39,412 0 0 0.00% 0
22.12.06 33,500 850 29,459 0 0 0.00% 0
22.12.05 34,350 250 30,262 0 0 0.00% 0
22.12.02 34,600 550 83,359 0 0 0.00% 0
22.12.01 35,150 350 55,249 0 0 0.00% 0
22.11.30 34,800 650 150,952 0 0 0.00% 0
22.11.29 35,450 150 45,861 0 0 0.00% 0
22.11.28 35,300 1,500 74,928 0 0 0.00% 0
22.11.25 36,800 200 19,826 0 0 0.00% 0
22.11.24 37,000 600 51,182 0 0 0.00% 0
22.11.23 36,400 50 39,843 0 0 0.00% 0
22.11.22 36,450 1,300 67,011 0 0 0.00% 0
22.11.21 37,750 600 184,811 0 0 0.00% 0
22.11.18 37,150 50 43,925 0 0 0.00% 0
22.11.17 37,200 1,050 62,953 0 0 0.00% 0
22.11.16 38,250 150 61,377 0 0 0.00% 0
22.11.15 38,400 3,800 293,214 0 0 0.00% 0
22.11.14 34,600 0 41,912 0 0 0.00% 0
22.11.11 34,600 550 52,269 0 0 0.00% 0
22.11.10 34,050 400 36,295 0 0 0.00% 0
22.11.09 34,450 1,450 80,990 0 0 0.00% 0
22.11.08 33,000 1,050 31,633 0 0 0.00% 0
22.11.07 31,950 600 19,124 0 0 0.00% 0
22.11.04 31,350 150 18,824 0 0 0.00% 0
22.11.03 31,500 300 21,746 0 0 0.00% 0
22.11.02 31,800 100 16,422 0 0 0.00% 0
22.11.01 31,900 150 19,076 0 0 0.00% 0
22.10.31 32,050 750 17,204 0 0 0.00% 0
22.10.28 31,300 50 16,282 0 0 0.00% 0
22.10.27 31,350 50 12,946 0 0 0.00% 0
22.10.26 31,300 300 14,314 0 0 0.00% 0
22.10.25 31,600 50 14,529 0 0 0.00% 0
22.10.24 31,550 400 15,765 0 0 0.00% 0
22.10.21 31,150 200 12,305 0 0 0.00% 0
22.10.20 31,350 500 12,998 0 0 0.00% 0
22.10.19 31,850 150 23,594 0 0 0.00% 0
22.10.18 32,000 350 20,165 0 0 0.00% 0
22.10.17 31,650 1,150 25,679 0 0 0.00% 0
22.10.14 30,500 1,500 28,292 0 0 0.00% 0
22.10.13 29,000 1,300 36,592 0 0 0.00% 0
22.10.12 30,300 100 25,034 0 0 0.00% 0
22.10.11 30,200 1,450 27,674 0 0 0.00% 0
22.10.07 31,650 150 16,478 0 0 0.00% 0
22.10.06 31,500 1,000 19,805 0 0 0.00% 0
22.10.05 30,500 1,000 27,509 0 0 0.00% 0
22.10.04 31,500 1,250 31,094 0 0 0.00% 0
22.09.30 30,250 150 46,314 0 0 0.00% 0
22.09.29 30,100 1,100 53,173 0 0 0.00% 0
22.09.28 31,200 1,950 47,771 0 0 0.00% 0
22.09.27 33,150 150 42,603 0 0 0.00% 0
22.09.26 33,000 2,000 80,208 0 0 0.00% 0
22.09.23 35,000 1,600 44,887 0 0 0.00% 0
22.09.22 36,600 1,000 50,810 0 0 0.00% 0
22.09.21 37,600 350 19,484 0 0 0.00% 0
22.09.20 37,950 50 20,960 0 0 0.00% 0
22.09.19 38,000 850 27,897 0 0 0.00% 0
22.09.16 38,850 900 26,268 0 0 0.00% 0
22.09.15 39,750 250 29,015 0 0 0.00% 0
22.09.14 40,000 650 19,790 0 0 0.00% 0
22.09.13 40,650 1,550 29,778 0 0 0.00% 0
22.09.08 39,100 200 17,587 0 0 0.00% 0
22.09.07 38,900 1,100 29,859 0 0 0.00% 0
22.09.06 40,000 50 14,690 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:21 더보기 >