조광피혁

(004700)    I    코스피 11.21 15:32
50,900 전일 50,600 고가 51,300 상한가 66,100 거래량
(주)
2,340
300 0.59% 시가 50,900 저가 50,100 하한가 35,700 거래대금
(백만)
118
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 50,600 300 2,340 -40 26,517 0.40% 6,622,621
24.11.20 50,400 200 517 70 26,557 0.40% 6,622,581
24.11.19 53,100 2,700 2,334 -60 26,487 0.40% 6,622,651
24.11.18 53,200 100 576 135 26,547 0.40% 6,622,591
24.11.15 52,500 700 3,708 -64 26,412 0.40% 6,622,726
24.11.14 51,100 900 1,946 -38 26,476 0.40% 6,622,662
24.11.13 51,400 300 2,181 -1 26,514 0.40% 6,622,624
24.11.12 51,400 0 921 29 26,515 0.40% 6,622,623
24.11.11 51,700 300 1,385 -25 26,486 0.40% 6,622,652
24.11.08 53,800 2,100 864 0 26,511 0.40% 6,622,627
24.11.07 53,800 0 64 26,511 26,511 0.40% 6,622,627
24.11.06 54,000 200 347 0 0 0.00% 0
24.11.05 54,000 0 53 0 0 0.00% 0
24.11.04 53,800 200 374 0 0 0.00% 0
24.11.01 53,800 0 1,247 0 0 0.00% 0
24.10.31 53,300 500 530 0 0 0.00% 0
24.10.30 51,900 1,400 1,366 0 0 0.00% 0
24.10.29 52,000 100 60 0 0 0.00% 0
24.10.28 51,500 500 107 0 0 0.00% 0
24.10.25 51,500 0 959 0 0 0.00% 0
24.10.24 51,500 0 161 0 0 0.00% 0
24.10.23 51,100 400 837 0 0 0.00% 0
24.10.22 52,500 1,400 480 0 0 0.00% 0
24.10.21 52,800 300 210 0 0 0.00% 0
24.10.18 53,500 700 1,947 0 0 0.00% 0
24.10.17 54,700 1,200 1,194 0 0 0.00% 0
24.10.16 55,200 500 89 0 0 0.00% 0
24.10.15 54,500 700 292 0 0 0.00% 0
24.10.14 54,700 200 401 0 0 0.00% 0
24.10.11 55,300 600 305 0 0 0.00% 0
24.10.10 55,400 100 506 0 0 0.00% 0
24.10.08 54,700 700 780 0 0 0.00% 0
24.10.07 55,200 500 703 0 0 0.00% 0
24.10.04 54,800 400 237 0 0 0.00% 0
24.10.02 54,900 100 1,381 0 0 0.00% 0
24.09.30 54,700 200 6,441 0 0 0.00% 0
24.09.27 55,300 600 954 0 0 0.00% 0
24.09.26 55,300 0 572 0 0 0.00% 0
24.09.25 55,300 0 1,628 0 0 0.00% 0
24.09.24 56,300 1,000 249 0 0 0.00% 0
24.09.23 56,600 300 1,188 0 0 0.00% 0
24.09.20 56,700 100 741 0 0 0.00% 0
24.09.19 56,700 0 479 0 0 0.00% 0
24.09.13 56,700 0 977 0 0 0.00% 0
24.09.12 56,900 200 364 0 0 0.00% 0
24.09.11 57,000 100 165 0 0 0.00% 0
24.09.10 56,300 700 148 0 0 0.00% 0
24.09.09 56,300 0 1,279 0 0 0.00% 0
24.09.06 55,700 600 805 0 0 0.00% 0
24.09.05 55,800 100 2,852 0 0 0.00% 0
24.09.04 56,900 1,100 1,094 0 0 0.00% 0
24.09.03 55,900 1,000 3,783 0 0 0.00% 0
24.09.02 55,600 300 681 0 0 0.00% 0
24.08.30 55,400 200 321 0 0 0.00% 0
24.08.29 55,200 200 705 0 0 0.00% 0
24.08.28 54,800 400 528 0 0 0.00% 0
24.08.27 54,500 300 232 0 0 0.00% 0
24.08.26 53,700 800 1,730 0 0 0.00% 0
24.08.23 52,400 1,300 5,398 0 0 0.00% 0
24.08.22 54,300 1,900 1,693 0 0 0.00% 0
24.08.21 54,000 300 1,409 0 0 0.00% 0
24.08.20 51,500 2,500 1,920 0 0 0.00% 0
24.08.19 54,800 3,300 1,286 0 0 0.00% 0
24.08.16 54,400 400 1,755 0 0 0.00% 0
24.08.14 54,500 100 1,063 0 0 0.00% 0
24.08.13 54,700 200 518 0 0 0.00% 0
24.08.12 53,700 1,000 864 0 0 0.00% 0
24.08.09 52,300 1,400 2,520 0 0 0.00% 0
24.08.08 51,500 800 822 0 0 0.00% 0
24.08.07 50,800 700 1,037 0 0 0.00% 0
24.08.06 50,400 400 1,964 0 0 0.00% 0
24.08.05 50,700 300 7,565 0 0 0.00% 0
24.08.02 52,500 1,800 1,692 0 0 0.00% 0
24.08.01 51,500 1,000 197 0 0 0.00% 0
24.07.31 52,500 1,000 283 0 0 0.00% 0
24.07.30 52,600 100 5,212 0 0 0.00% 0
24.07.29 51,800 800 512 0 0 0.00% 0
24.07.26 52,200 400 128 0 0 0.00% 0
24.07.25 52,300 100 654 0 0 0.00% 0
24.07.24 52,400 100 206 0 0 0.00% 0
24.07.23 52,500 100 244 0 0 0.00% 0
24.07.22 52,500 0 281 0 0 0.00% 0
24.07.19 52,400 100 355 0 0 0.00% 0
24.07.18 51,700 700 2,192 0 0 0.00% 0
24.07.17 52,100 400 2,303 0 0 0.00% 0
24.07.16 52,100 0 730 0 0 0.00% 0
24.07.15 51,500 600 5,206 0 0 0.00% 0
24.07.12 51,300 200 2,878 0 0 0.00% 0
24.07.11 51,000 300 3,911 0 0 0.00% 0
24.07.10 51,000 0 1,468 0 0 0.00% 0
24.07.09 51,200 200 2,230 0 0 0.00% 0
24.07.08 50,800 400 441 0 0 0.00% 0
24.07.05 52,400 1,600 1,902 0 0 0.00% 0
24.07.04 52,200 200 841 0 0 0.00% 0
24.07.03 51,100 1,100 30,952 0 0 0.00% 0
24.07.02 49,900 1,200 894 0 0 0.00% 0
24.07.01 50,700 800 646 0 0 0.00% 0
24.06.28 50,700 0 252 0 0 0.00% 0
24.06.27 49,850 850 888 0 0 0.00% 0
24.06.26 50,300 450 949 0 0 0.00% 0
24.06.25 50,300 0 399 0 0 0.00% 0
24.06.24 50,400 100 1,870 0 0 0.00% 0
24.06.21 49,800 600 1,279 0 0 0.00% 0
24.06.20 49,800 0 125 0 0 0.00% 0
24.06.19 49,800 0 594 0 0 0.00% 0
24.06.18 50,100 300 1,903 0 0 0.00% 0
24.06.17 50,300 200 2,902 0 0 0.00% 0
24.06.14 50,300 0 1,134 0 0 0.00% 0
24.06.13 50,600 300 1,366 0 0 0.00% 0
24.06.12 50,700 100 383 0 0 0.00% 0
24.06.11 50,700 0 792 0 0 0.00% 0
24.06.10 51,000 300 1,159 0 0 0.00% 0
24.06.07 50,700 300 845 0 0 0.00% 0
24.06.05 50,700 0 928 0 0 0.00% 0
24.06.04 50,900 200 1,290 0 0 0.00% 0
24.06.03 50,900 0 1,701 0 0 0.00% 0
24.05.31 51,800 900 1,292 0 0 0.00% 0
24.05.30 51,800 0 2,218 0 0 0.00% 0
24.05.29 52,000 200 279 0 0 0.00% 0
24.05.28 51,500 500 1,096 0 0 0.00% 0
24.05.27 51,900 400 221 0 0 0.00% 0
24.05.24 51,500 400 908 0 0 0.00% 0
24.05.23 51,400 100 813 0 0 0.00% 0
24.05.22 50,800 600 843 0 0 0.00% 0
24.05.21 50,800 0 292 0 0 0.00% 0
24.05.20 50,500 300 1,144 0 0 0.00% 0
24.05.17 50,400 100 1,491 0 0 0.00% 0
24.05.16 50,900 500 441 0 0 0.00% 0
24.05.14 50,700 200 811 0 0 0.00% 0
24.05.13 50,600 100 11,368 0 0 0.00% 0
24.05.10 52,000 1,400 2,935 0 0 0.00% 0
24.05.09 51,800 200 1,147 0 0 0.00% 0
24.05.08 51,800 0 187 0 0 0.00% 0
24.05.07 52,300 500 1,399 0 0 0.00% 0
24.05.03 52,200 100 189 0 0 0.00% 0
24.05.02 51,800 400 370 0 0 0.00% 0
24.04.30 52,400 600 452 0 0 0.00% 0
24.04.29 51,800 600 462 0 0 0.00% 0
24.04.26 51,500 300 1,036 0 0 0.00% 0
24.04.25 51,500 0 357 0 0 0.00% 0
24.04.24 51,100 400 313 0 0 0.00% 0
24.04.23 50,400 700 205 0 0 0.00% 0
24.04.22 50,400 0 208 0 0 0.00% 0
24.04.19 49,950 450 889 0 0 0.00% 0
24.04.18 49,900 50 2,180 0 0 0.00% 0
24.04.17 49,800 100 211 0 0 0.00% 0
24.04.16 50,100 300 271 0 0 0.00% 0
24.04.15 50,000 100 810 0 0 0.00% 0
24.04.12 49,600 400 1,348 0 0 0.00% 0
24.04.11 49,750 150 710 0 0 0.00% 0
24.04.09 50,100 350 445 0 0 0.00% 0
24.04.08 50,200 100 249 0 0 0.00% 0
24.04.05 50,600 400 201 0 0 0.00% 0
24.04.04 50,500 100 1,655 0 0 0.00% 0
24.04.03 51,100 600 935 0 0 0.00% 0
24.04.02 51,200 100 1,045 0 0 0.00% 0
24.04.01 51,100 100 1,153 0 0 0.00% 0
24.03.29 51,100 0 1,585 0 0 0.00% 0
24.03.28 51,100 0 652 0 0 0.00% 0
24.03.27 51,500 400 532 0 0 0.00% 0
24.03.26 51,700 200 912 0 0 0.00% 0
24.03.25 52,300 600 378 0 0 0.00% 0
24.03.22 53,300 1,000 487 0 0 0.00% 0
24.03.21 52,400 900 1,476 0 0 0.00% 0
24.03.20 51,300 1,100 1,300 0 0 0.00% 0
24.03.19 52,000 700 228 0 0 0.00% 0
24.03.18 52,300 300 788 0 0 0.00% 0
24.03.15 52,800 500 1,189 0 0 0.00% 0
24.03.14 52,200 600 1,570 0 0 0.00% 0
24.03.13 52,500 300 1,173 0 0 0.00% 0
24.03.12 52,400 100 1,001 0 0 0.00% 0
24.03.11 53,200 800 569 0 0 0.00% 0
24.03.08 53,100 100 1,393 0 0 0.00% 0
24.03.07 54,600 1,500 1,141 0 0 0.00% 0
24.03.06 53,900 700 1,226 0 0 0.00% 0
24.03.05 54,200 300 1,138 0 0 0.00% 0
24.03.04 52,900 1,300 2,388 0 0 0.00% 0
24.02.29 52,800 100 1,322 0 0 0.00% 0
24.02.28 52,700 100 2,611 0 0 0.00% 0
24.02.27 52,600 100 3,484 0 0 0.00% 0
24.02.26 56,900 4,300 6,901 0 0 0.00% 0
24.02.23 56,200 700 2,016 0 0 0.00% 0
24.02.22 56,400 200 2,249 0 0 0.00% 0
24.02.21 57,400 1,000 1,676 0 0 0.00% 0
24.02.20 59,600 2,200 3,305 0 0 0.00% 0
24.02.19 57,300 2,300 6,440 0 0 0.00% 0
24.02.16 54,000 3,300 3,381 0 0 0.00% 0
24.02.15 54,900 900 4,355 0 0 0.00% 0
24.02.14 54,400 500 5,026 0 0 0.00% 0
24.02.13 56,500 2,100 10,478 0 0 0.00% 0
24.02.08 61,500 5,000 17,181 0 0 0.00% 0
24.02.07 63,000 1,500 8,337 0 0 0.00% 0
24.02.06 66,500 3,500 20,775 0 0 0.00% 0
24.02.05 56,200 10,300 104,098 0 0 0.00% 0
24.02.02 53,000 3,200 122,294 0 0 0.00% 0
24.02.01 50,300 2,700 6,398 0 0 0.00% 0
24.01.31 51,900 1,600 4,635 0 0 0.00% 0
24.01.30 50,700 1,200 15,344 0 0 0.00% 0
24.01.29 50,400 300 1,660 0 0 0.00% 0
24.01.26 49,700 700 3,641 0 0 0.00% 0
24.01.25 49,700 0 273 0 0 0.00% 0
24.01.24 49,600 100 442 0 0 0.00% 0
24.01.23 50,000 400 381 0 0 0.00% 0
24.01.22 50,000 0 430 0 0 0.00% 0
24.01.19 49,200 800 630 0 0 0.00% 0
24.01.18 48,900 300 2,267 0 0 0.00% 0
24.01.17 49,950 1,050 1,325 0 0 0.00% 0
24.01.16 49,800 150 1,142 0 0 0.00% 0
24.01.15 49,900 100 374 0 0 0.00% 0
24.01.12 49,800 100 254 0 0 0.00% 0
24.01.11 49,650 150 638 0 0 0.00% 0
24.01.10 49,800 150 97 0 0 0.00% 0
24.01.09 49,900 100 634 0 0 0.00% 0
24.01.08 49,750 150 405 0 0 0.00% 0
24.01.05 49,500 250 545 0 0 0.00% 0
24.01.04 49,000 500 756 0 0 0.00% 0
24.01.03 49,000 0 830 0 0 0.00% 0
24.01.02 49,850 850 1,797 0 0 0.00% 0
23.12.28 49,850 0 912 0 0 0.00% 0
23.12.27 49,800 50 1,937 0 0 0.00% 0
23.12.26 49,900 100 1,323 0 0 0.00% 0
23.12.22 50,000 100 299 0 0 0.00% 0
23.12.21 50,300 300 1,713 0 0 0.00% 0
23.12.20 49,600 700 3,783 0 0 0.00% 0
23.12.19 49,900 300 773 0 0 0.00% 0
23.12.18 49,600 300 542 0 0 0.00% 0
23.12.15 50,400 800 1,746 0 0 0.00% 0
23.12.14 50,000 400 2,123 0 0 0.00% 0
23.12.13 49,650 350 1,732 0 0 0.00% 0
23.12.12 49,700 50 1,240 0 0 0.00% 0
23.12.11 49,950 250 545 0 0 0.00% 0
23.12.08 49,700 250 459 0 0 0.00% 0
23.12.07 50,000 300 167 0 0 0.00% 0
23.12.06 50,300 300 662 0 0 0.00% 0
23.12.05 50,300 0 2,541 0 0 0.00% 0
23.12.04 50,300 0 1,541 0 0 0.00% 0
23.12.01 49,950 350 1,237 0 0 0.00% 0
23.11.30 50,000 50 74 0 0 0.00% 0
23.11.29 49,650 350 231 0 0 0.00% 0
23.11.28 50,000 350 269 0 0 0.00% 0
23.11.27 49,800 200 501 0 0 0.00% 0
23.11.24 50,000 200 585 0 0 0.00% 0
23.11.23 49,650 350 256 0 0 0.00% 0
23.11.22 49,550 100 528 0 0 0.00% 0
23.11.21 49,550 0 159 0 0 0.00% 0
23.11.20 49,550 0 83 0 0 0.00% 0
23.11.17 49,350 200 187 0 0 0.00% 0
23.11.16 49,900 450 138 0 0 0.00% 0
23.11.15 49,350 550 429 0 0 0.00% 0
23.11.14 49,100 250 533 0 0 0.00% 0
23.11.13 49,800 700 588 0 0 0.00% 0
23.11.10 49,800 0 314 0 0 0.00% 0
23.11.09 49,050 750 270 0 0 0.00% 0
23.11.08 49,300 250 121 0 0 0.00% 0
23.11.07 49,950 650 1,431 0 0 0.00% 0
23.11.06 50,000 50 224 0 0 0.00% 0
23.11.03 49,350 650 223 0 0 0.00% 0
23.11.02 49,350 0 530 0 0 0.00% 0
23.11.01 49,600 250 292 0 0 0.00% 0
23.10.31 49,800 200 144 0 0 0.00% 0
23.10.30 48,800 1,000 1,119 0 0 0.00% 0
23.10.27 49,250 450 743 0 0 0.00% 0
23.10.26 49,850 600 787 0 0 0.00% 0
23.10.25 48,800 1,050 453 0 0 0.00% 0
23.10.24 49,250 450 358 0 0 0.00% 0
23.10.23 49,400 150 2,943 0 0 0.00% 0
23.10.20 50,000 600 757 0 0 0.00% 0
23.10.19 49,750 250 526 0 0 0.00% 0
23.10.18 49,750 0 164 0 0 0.00% 0
23.10.17 49,500 250 61 0 0 0.00% 0
23.10.16 49,950 450 596 0 0 0.00% 0
23.10.13 49,950 0 220 0 0 0.00% 0
23.10.12 50,000 50 221 0 0 0.00% 0
23.10.11 49,750 250 190 0 0 0.00% 0
23.10.10 49,950 200 536 0 0 0.00% 0
23.10.06 50,000 50 154 0 0 0.00% 0
23.10.05 50,000 0 303 0 0 0.00% 0
23.10.04 50,500 500 329 0 0 0.00% 0
23.09.27 49,500 1,000 2,476 0 0 0.00% 0
23.09.26 50,000 500 1,044 0 0 0.00% 0
23.09.25 49,500 500 2,997 0 0 0.00% 0
23.09.22 48,950 550 133 0 0 0.00% 0
23.09.21 49,500 550 576 0 0 0.00% 0
23.09.20 49,850 350 569 0 0 0.00% 0
23.09.19 49,500 350 2,780 0 0 0.00% 0
23.09.18 50,400 900 1,340 0 0 0.00% 0
23.09.15 49,950 450 348 0 0 0.00% 0
23.09.14 50,600 650 245 0 0 0.00% 0
23.09.13 50,600 0 1,284 0 0 0.00% 0
23.09.12 50,600 0 626 0 0 0.00% 0
23.09.11 50,300 300 184 0 0 0.00% 0
23.09.08 50,000 300 263 0 0 0.00% 0
23.09.07 51,200 1,200 1,226 0 0 0.00% 0
23.09.06 51,200 0 751 0 0 0.00% 0
23.09.05 49,800 1,400 1,578 0 0 0.00% 0
23.09.04 49,700 100 539 0 0 0.00% 0
23.09.01 50,000 300 962 0 0 0.00% 0
23.08.31 49,900 100 867 0 0 0.00% 0
23.08.30 49,250 650 1,049 0 0 0.00% 0
23.08.29 48,300 950 1,392 0 0 0.00% 0
23.08.28 48,350 50 2,087 0 0 0.00% 0
23.08.25 48,350 0 47 0 0 0.00% 0
23.08.24 48,300 50 157 0 0 0.00% 0
23.08.23 48,300 0 759 0 0 0.00% 0
23.08.22 48,250 50 1,398 0 0 0.00% 0
23.08.21 48,300 50 733 0 0 0.00% 0
23.08.18 48,700 400 716 0 0 0.00% 0
23.08.17 49,250 550 517 0 0 0.00% 0
23.08.16 49,700 450 2,678 0 0 0.00% 0
23.08.14 49,500 200 349 0 0 0.00% 0
23.08.11 49,750 250 1,154 0 0 0.00% 0
23.08.10 49,750 0 1,008 0 0 0.00% 0
23.08.09 50,500 750 382 0 0 0.00% 0
23.08.08 49,700 800 1,097 0 0 0.00% 0
23.08.07 50,000 300 582 0 0 0.00% 0
23.08.04 50,000 0 229 0 0 0.00% 0
23.08.03 50,200 200 754 0 0 0.00% 0
23.08.02 50,200 0 778 0 0 0.00% 0
23.08.01 49,750 450 1,923 0 0 0.00% 0
23.07.31 49,450 300 514 0 0 0.00% 0
23.07.28 48,750 700 495 0 0 0.00% 0
23.07.27 48,750 0 904 0 0 0.00% 0
23.07.26 48,750 2,350 1,564 0 0 0.00% 0
23.07.25 48,950 200 795 0 0 0.00% 0
23.07.24 49,000 50 1,559 0 0 0.00% 0
23.07.21 48,350 650 1,392 0 0 0.00% 0
23.07.20 48,650 300 253 0 0 0.00% 0
23.07.19 49,000 350 682 0 0 0.00% 0
23.07.18 49,650 650 775 0 0 0.00% 0
23.07.17 50,000 350 390 0 0 0.00% 0
23.07.14 49,400 600 2,006 0 0 0.00% 0
23.07.13 49,400 0 812 0 0 0.00% 0
23.07.12 49,400 0 1,272 0 0 0.00% 0
23.07.11 49,000 400 524 0 0 0.00% 0
23.07.10 49,000 0 1,456 0 0 0.00% 0
23.07.07 48,500 500 890 0 0 0.00% 0
23.07.06 48,500 0 1,115 0 0 0.00% 0
23.07.05 48,500 0 817 0 0 0.00% 0
23.07.04 49,050 550 1,718 0 0 0.00% 0
23.07.03 48,550 500 3,127 0 0 0.00% 0
23.06.30 49,900 1,350 2,658 0 0 0.00% 0
23.06.29 48,800 1,100 33,850 0 0 0.00% 0
23.06.28 49,100 300 312 0 0 0.00% 0
23.06.27 48,800 300 916 0 0 0.00% 0
23.06.26 49,000 200 311 0 0 0.00% 0
23.06.23 49,000 0 620 0 0 0.00% 0
23.06.22 49,000 0 607 0 0 0.00% 0
23.06.21 49,100 100 625 0 0 0.00% 0
23.06.20 49,050 50 115 0 0 0.00% 0
23.06.19 49,050 0 97 0 0 0.00% 0
23.06.16 48,950 100 142 0 0 0.00% 0
23.06.15 49,250 300 152 0 0 0.00% 0
23.06.14 49,250 0 260 0 0 0.00% 0
23.06.13 49,300 50 386 0 0 0.00% 0
23.06.12 49,350 50 1,955 0 0 0.00% 0
23.06.09 49,300 50 2,063 0 0 0.00% 0
23.06.08 49,000 300 686 0 0 0.00% 0
23.06.07 49,000 0 652 0 0 0.00% 0
23.06.05 49,500 500 1,820 0 0 0.00% 0
23.06.02 49,000 500 257 0 0 0.00% 0
23.06.01 48,750 250 472 0 0 0.00% 0
23.05.31 48,850 100 1,378 0 0 0.00% 0
23.05.30 48,300 550 1,058 0 0 0.00% 0
23.05.26 48,000 300 534 0 0 0.00% 0
23.05.25 48,000 0 511 0 0 0.00% 0
23.05.24 47,650 350 286 0 0 0.00% 0
23.05.23 48,200 550 997 0 0 0.00% 0
23.05.22 48,150 50 964 0 0 0.00% 0
23.05.19 47,500 650 1,522 0 0 0.00% 0
23.05.18 47,500 0 1,097 0 0 0.00% 0
23.05.17 47,700 200 766 0 0 0.00% 0
23.05.16 48,000 300 704 0 0 0.00% 0
23.05.15 48,900 900 976 0 0 0.00% 0
23.05.12 48,850 50 2,714 0 0 0.00% 0
23.05.11 47,900 950 176 0 0 0.00% 0
23.05.10 48,300 400 686 0 0 0.00% 0
23.05.09 48,500 200 402 0 0 0.00% 0
23.05.08 49,800 1,300 944 0 0 0.00% 0
23.05.04 48,200 1,600 899 0 0 0.00% 0
23.05.03 48,550 350 521 0 0 0.00% 0
23.05.02 49,450 900 404 0 0 0.00% 0
23.04.28 49,050 400 557 0 0 0.00% 0
23.04.27 48,900 150 306 0 0 0.00% 0
23.04.26 48,650 250 603 0 0 0.00% 0
23.04.25 50,300 1,650 1,491 0 0 0.00% 0
23.04.24 49,300 1,000 1,292 0 0 0.00% 0
23.04.21 49,700 400 1,026 0 0 0.00% 0
23.04.20 50,000 300 2,123 0 0 0.00% 0
23.04.19 50,200 200 1,814 0 0 0.00% 0
23.04.18 50,600 400 1,674 0 0 0.00% 0
23.04.17 50,200 400 1,196 0 0 0.00% 0
23.04.14 50,500 0 1,873 0 0 0.00% 0
23.04.13 51,500 1,000 2,054 0 0 0.00% 0
23.04.12 50,000 1,500 7,177 0 0 0.00% 0
23.04.11 50,500 500 2,771 0 0 0.00% 0
23.04.10 51,600 1,100 3,677 0 0 0.00% 0
23.04.07 51,700 100 10,873 0 0 0.00% 0
23.04.06 49,150 2,550 135,851 0 0 0.00% 0
23.04.05 49,150 0 357 0 0 0.00% 0
23.04.04 49,200 50 990 0 0 0.00% 0
23.04.03 49,200 0 519 0 0 0.00% 0
23.03.31 48,850 350 1,766 0 0 0.00% 0
23.03.30 47,900 950 909 0 0 0.00% 0
23.03.29 48,300 400 808 0 0 0.00% 0
23.03.28 48,250 50 446 0 0 0.00% 0
23.03.27 48,350 100 747 0 0 0.00% 0
23.03.24 48,250 100 81 0 0 0.00% 0
23.03.23 48,350 100 514 0 0 0.00% 0
23.03.22 48,400 50 117 0 0 0.00% 0
23.03.21 48,400 0 166 0 0 0.00% 0
23.03.20 48,250 150 209 0 0 0.00% 0
23.03.17 47,150 1,100 191 0 0 0.00% 0
23.03.16 47,250 100 383 0 0 0.00% 0
23.03.15 47,450 200 308 0 0 0.00% 0
23.03.14 47,450 0 703 0 0 0.00% 0
23.03.13 49,000 1,550 730 0 0 0.00% 0
23.03.10 50,400 1,400 1,077 0 0 0.00% 0
23.03.09 50,000 400 2,484 0 0 0.00% 0
23.03.08 48,950 1,050 1,434 0 0 0.00% 0
23.03.07 48,850 100 613 0 0 0.00% 0
23.03.06 48,900 50 1,128 0 0 0.00% 0
23.03.03 48,900 0 585 0 0 0.00% 0
23.03.02 48,000 900 968 0 0 0.00% 0
23.02.28 48,000 0 132 0 0 0.00% 0
23.02.27 48,050 50 266 0 0 0.00% 0
23.02.24 48,050 0 235 0 0 0.00% 0
23.02.23 48,000 50 191 0 0 0.00% 0
23.02.22 47,800 200 680 0 0 0.00% 0
23.02.21 47,200 600 215 0 0 0.00% 0
23.02.20 46,100 1,100 624 0 0 0.00% 0
23.02.17 46,150 50 219 0 0 0.00% 0
23.02.16 46,800 650 163 0 0 0.00% 0
23.02.15 46,800 0 335 0 0 0.00% 0
23.02.14 47,450 650 410 0 0 0.00% 0
23.02.13 47,800 350 196 0 0 0.00% 0
23.02.10 48,300 500 185 0 0 0.00% 0
23.02.09 48,700 400 676 0 0 0.00% 0
23.02.08 48,850 150 191 0 0 0.00% 0
23.02.06 47,650 1,200 637 0 0 0.00% 0
23.02.03 48,300 650 482 0 0 0.00% 0
23.02.02 48,650 350 329 0 0 0.00% 0
23.02.01 48,650 0 367 0 0 0.00% 0
23.01.31 48,300 350 196 0 0 0.00% 0
23.01.30 49,300 1,000 323 0 0 0.00% 0
23.01.27 49,400 600 255 0 0 0.00% 0
23.01.25 49,300 300 214 0 0 0.00% 0
23.01.20 49,300 0 979 0 0 0.00% 0
23.01.19 49,300 900 305 0 0 0.00% 0
23.01.18 48,400 600 65 0 0 0.00% 0
23.01.17 49,000 450 722 0 0 0.00% 0
23.01.16 48,550 850 807 0 0 0.00% 0
23.01.13 49,400 500 1,193 0 0 0.00% 0
23.01.12 49,900 300 196 0 0 0.00% 0
23.01.11 49,600 100 457 0 0 0.00% 0
23.01.10 49,500 250 1,637 0 0 0.00% 0
23.01.09 49,250 250 748 0 0 0.00% 0
23.01.06 49,000 1,250 1,020 0 0 0.00% 0
23.01.05 47,750 750 427 0 0 0.00% 0
23.01.04 48,500 900 240 0 0 0.00% 0
23.01.03 49,400 0 227 0 0 0.00% 0
23.01.02 49,400 200 364 0 0 0.00% 0
22.12.29 49,200 100 1,585 0 0 0.00% 0
22.12.28 49,100 650 506 0 0 0.00% 0
22.12.27 48,450 850 417 0 0 0.00% 0
22.12.26 47,600 1,400 467 0 0 0.00% 0
22.12.23 49,000 100 357 0 0 0.00% 0
22.12.22 49,100 50 1,068 0 0 0.00% 0
22.12.21 49,150 100 686 0 0 0.00% 0
22.12.20 49,050 900 877 0 0 0.00% 0
22.12.19 48,150 300 1,435 0 0 0.00% 0
22.12.16 47,850 1,150 718 0 0 0.00% 0
22.12.15 49,000 350 877 0 0 0.00% 0
22.12.14 49,350 1,050 480 0 0 0.00% 0
22.12.13 48,300 600 591 0 0 0.00% 0
22.12.12 48,900 950 1,233 0 0 0.00% 0
22.12.09 49,850 1,000 1,285 0 0 0.00% 0
22.12.08 48,850 1,650 2,305 0 0 0.00% 0
22.12.07 50,500 2,600 1,833 0 0 0.00% 0
22.12.06 53,100 900 707 0 0 0.00% 0
22.12.05 54,000 600 1,914 0 0 0.00% 0
22.12.02 53,400 500 910 0 0 0.00% 0
22.12.01 52,900 300 562 0 0 0.00% 0
22.11.30 52,600 600 960 0 0 0.00% 0
22.11.29 52,000 200 11,655 0 0 0.00% 0
22.11.28 51,800 200 497 0 0 0.00% 0
22.11.25 51,600 100 650 0 0 0.00% 0
22.11.24 51,500 400 830 0 0 0.00% 0
22.11.23 51,100 1,300 1,985 0 0 0.00% 0
22.11.22 49,800 200 368 0 0 0.00% 0
22.11.21 49,600 50 757 0 0 0.00% 0
22.11.18 49,650 350 300 0 0 0.00% 0
22.11.17 50,000 200 648 0 0 0.00% 0
22.11.16 50,200 1,000 1,526 0 0 0.00% 0
22.11.15 49,200 50 460 0 0 0.00% 0
22.11.14 49,250 700 1,330 0 0 0.00% 0
22.11.11 48,550 650 1,069 0 0 0.00% 0
22.11.10 47,900 350 818 0 0 0.00% 0
22.11.09 47,550 300 989 0 0 0.00% 0
22.11.08 47,850 450 551 0 0 0.00% 0
22.11.07 48,300 600 671 0 0 0.00% 0
22.11.04 48,900 100 1,339 0 0 0.00% 0
22.11.03 49,000 50 1,232 0 0 0.00% 0
22.11.02 49,050 50 165 0 0 0.00% 0
22.11.01 49,100 100 338 0 0 0.00% 0
22.10.31 49,000 50 236 0 0 0.00% 0
22.10.28 48,950 300 686 0 0 0.00% 0
22.10.27 48,650 250 175 0 0 0.00% 0
22.10.26 48,900 350 1,202 0 0 0.00% 0
22.10.25 48,550 500 540 0 0 0.00% 0
22.10.24 48,050 0 800 0 0 0.00% 0
22.10.21 48,050 50 544 0 0 0.00% 0
22.10.20 48,100 200 189 0 0 0.00% 0
22.10.19 48,300 500 496 0 0 0.00% 0
22.10.18 48,800 350 1,696 0 0 0.00% 0
22.10.17 48,450 500 634 0 0 0.00% 0
22.10.14 47,950 1,250 1,426 0 0 0.00% 0
22.10.13 46,700 450 2,996 0 0 0.00% 0
22.10.12 46,250 1,650 638 0 0 0.00% 0
22.10.11 47,900 500 1,171 0 0 0.00% 0
22.10.07 48,400 450 491 0 0 0.00% 0
22.10.06 48,850 550 853 0 0 0.00% 0
22.10.05 48,300 0 1,634 0 0 0.00% 0
22.10.04 48,300 350 859 0 0 0.00% 0
22.09.30 47,950 50 389 0 0 0.00% 0
22.09.29 48,000 700 997 0 0 0.00% 0
22.09.28 47,300 50 1,624 0 0 0.00% 0
22.09.27 47,350 0 948 0 0 0.00% 0
22.09.26 47,350 1,300 1,116 0 0 0.00% 0
22.09.23 48,650 250 1,259 0 0 0.00% 0
22.09.22 48,900 1,200 1,279 0 0 0.00% 0
22.09.21 47,700 1,200 1,474 0 0 0.00% 0
22.09.20 46,500 900 1,888 0 0 0.00% 0
22.09.19 45,600 50 1,017 0 0 0.00% 0
22.09.16 45,650 50 553 0 0 0.00% 0
22.09.15 45,700 200 380 0 0 0.00% 0
22.09.14 45,900 400 338 0 0 0.00% 0
22.09.13 46,300 0 534 0 0 0.00% 0
22.09.08 46,300 600 1,023 0 0 0.00% 0
22.09.07 45,700 300 2,503 0 0 0.00% 0
22.09.06 45,400 300 225 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:32 더보기 >