코스모신소재

(005070)    I    코스피 화학 11.12 15:33
78,000 전일 80,500 고가 81,300 상한가 101,400 거래량
(주)
342,826
2,500 -3.11% 시가 79,700 저가 77,000 하한가 54,600 거래대금
(백만)
26,927
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 80,500 2,500 342,826 61,067 4,684,264 14.41% 27,826,492
24.11.11 85,600 5,100 312,386 14,735 4,623,197 14.22% 27,887,559
24.11.08 86,200 600 248,796 17,561 4,608,462 14.18% 27,902,294
24.11.07 93,600 7,400 467,508 -40,397 4,590,901 14.12% 27,919,855
24.11.06 102,100 8,500 307,408 38,947 4,631,298 14.25% 27,879,458
24.11.05 104,900 2,800 68,134 35,370 4,592,351 14.13% 27,918,405
24.11.04 99,400 5,500 160,753 -28,665 4,556,981 14.02% 27,953,775
24.11.01 103,500 4,100 185,050 10,267 4,585,646 14.11% 27,925,110
24.10.31 102,700 800 82,564 -6,613 4,575,379 14.07% 27,935,377
24.10.30 106,600 3,900 75,947 -5,895 4,581,992 14.09% 27,928,764
24.10.29 108,600 2,000 76,837 4,587,887 4,587,887 14.11% 27,922,869
24.10.28 101,000 7,600 130,645 0 0 0.00% 0
24.10.25 101,900 900 78,220 0 0 0.00% 0
24.10.24 104,900 3,000 88,552 0 0 0.00% 0
24.10.23 102,500 2,400 117,086 0 0 0.00% 0
24.10.22 108,100 5,600 124,811 0 0 0.00% 0
24.10.21 107,900 200 79,317 0 0 0.00% 0
24.10.18 110,000 2,100 90,267 0 0 0.00% 0
24.10.17 110,400 400 82,558 0 0 0.00% 0
24.10.16 111,800 1,400 96,148 0 0 0.00% 0
24.10.15 116,200 4,400 169,856 0 0 0.00% 0
24.10.14 119,100 2,900 118,169 0 0 0.00% 0
24.10.11 124,000 4,900 161,595 0 0 0.00% 0
24.10.10 124,700 700 133,049 0 0 0.00% 0
24.10.08 124,900 200 122,555 0 0 0.00% 0
24.10.07 120,900 4,000 146,601 0 0 0.00% 0
24.10.04 124,700 3,800 125,394 0 0 0.00% 0
24.10.02 125,400 700 113,321 0 0 0.00% 0
24.09.30 130,300 4,900 155,475 0 0 0.00% 0
24.09.27 132,400 2,100 168,506 0 0 0.00% 0
24.09.26 119,800 12,600 297,408 0 0 0.00% 0
24.09.25 120,200 400 141,267 0 0 0.00% 0
24.09.24 112,700 7,500 195,869 0 0 0.00% 0
24.09.23 108,400 4,300 93,074 0 0 0.00% 0
24.09.20 109,700 1,300 114,468 0 0 0.00% 0
24.09.19 109,300 400 105,148 0 0 0.00% 0
24.09.13 109,500 200 118,184 0 0 0.00% 0
24.09.12 101,300 8,200 183,036 0 0 0.00% 0
24.09.11 96,500 4,800 161,515 0 0 0.00% 0
24.09.10 99,500 3,000 148,105 0 0 0.00% 0
24.09.09 103,400 3,900 182,892 0 0 0.00% 0
24.09.06 111,800 8,400 214,640 0 0 0.00% 0
24.09.05 117,900 6,100 194,024 0 0 0.00% 0
24.09.04 118,400 500 281,939 0 0 0.00% 0
24.09.03 117,500 900 194,280 0 0 0.00% 0
24.09.02 107,200 10,300 417,994 0 0 0.00% 0
24.08.30 106,300 900 134,530 0 0 0.00% 0
24.08.29 103,300 3,000 178,752 0 0 0.00% 0
24.08.28 106,000 2,700 143,834 0 0 0.00% 0
24.08.27 105,300 700 75,555 0 0 0.00% 0
24.08.26 105,300 0 92,541 0 0 0.00% 0
24.08.23 109,700 4,400 137,082 0 0 0.00% 0
24.08.22 107,600 2,100 103,158 0 0 0.00% 0
24.08.21 107,600 0 123,381 0 0 0.00% 0
24.08.20 108,800 1,200 138,220 0 0 0.00% 0
24.08.19 114,700 5,900 121,753 0 0 0.00% 0
24.08.16 114,500 200 81,877 0 0 0.00% 0
24.08.14 112,200 2,300 81,504 0 0 0.00% 0
24.08.13 113,800 1,600 89,715 0 0 0.00% 0
24.08.12 113,100 700 69,186 0 0 0.00% 0
24.08.09 108,500 4,600 105,514 0 0 0.00% 0
24.08.08 113,700 5,200 176,600 0 0 0.00% 0
24.08.07 114,400 700 140,572 0 0 0.00% 0
24.08.06 106,800 7,600 263,679 0 0 0.00% 0
24.08.05 125,600 18,800 469,997 0 0 0.00% 0
24.08.02 131,500 5,900 141,294 0 0 0.00% 0
24.08.01 129,800 1,700 135,220 0 0 0.00% 0
24.07.31 130,200 400 105,713 0 0 0.00% 0
24.07.30 131,300 1,100 95,184 0 0 0.00% 0
24.07.29 131,800 500 150,572 0 0 0.00% 0
24.07.26 130,800 1,000 197,524 0 0 0.00% 0
24.07.25 132,100 1,300 171,800 0 0 0.00% 0
24.07.24 129,700 2,400 195,784 0 0 0.00% 0
24.07.23 133,100 3,400 188,731 0 0 0.00% 0
24.07.22 139,900 6,800 187,314 0 0 0.00% 0
24.07.19 132,600 7,300 127,420 0 0 0.00% 0
24.07.18 133,900 1,300 144,561 0 0 0.00% 0
24.07.17 134,900 1,000 154,010 0 0 0.00% 0
24.07.16 138,000 3,100 275,051 0 0 0.00% 0
24.07.15 141,200 3,200 231,087 0 0 0.00% 0
24.07.12 144,000 2,800 252,261 0 0 0.00% 0
24.07.11 148,300 4,300 258,643 0 0 0.00% 0
24.07.10 148,200 100 228,789 0 0 0.00% 0
24.07.09 149,800 1,600 124,271 0 0 0.00% 0
24.07.08 146,000 3,800 349,713 0 0 0.00% 0
24.07.05 148,000 2,000 194,077 0 0 0.00% 0
24.07.04 147,200 800 122,719 0 0 0.00% 0
24.07.03 143,900 3,300 215,960 0 0 0.00% 0
24.07.02 147,000 3,100 187,663 0 0 0.00% 0
24.07.01 144,200 2,800 170,401 0 0 0.00% 0
24.06.28 140,800 3,400 138,164 0 0 0.00% 0
24.06.27 142,800 2,000 118,970 0 0 0.00% 0
24.06.26 144,700 1,900 118,174 0 0 0.00% 0
24.06.25 146,600 1,900 121,668 0 0 0.00% 0
24.06.24 151,700 5,100 269,618 0 0 0.00% 0
24.06.21 150,000 1,700 200,147 0 0 0.00% 0
24.06.20 155,300 5,300 193,852 0 0 0.00% 0
24.06.19 156,100 800 265,291 0 0 0.00% 0
24.06.18 156,900 800 324,297 0 0 0.00% 0
24.06.17 162,000 5,100 256,605 0 0 0.00% 0
24.06.14 178,200 16,200 702,718 0 0 0.00% 0
24.06.13 172,200 6,000 1,138,332 0 0 0.00% 0
24.06.12 170,800 1,400 225,968 0 0 0.00% 0
24.06.11 165,600 5,200 505,858 0 0 0.00% 0
24.06.10 165,200 400 249,780 0 0 0.00% 0
24.06.07 164,700 500 177,646 0 0 0.00% 0
24.06.05 158,800 5,900 260,258 0 0 0.00% 0
24.06.04 152,900 5,900 217,649 0 0 0.00% 0
24.06.03 155,000 2,100 142,757 0 0 0.00% 0
24.05.31 153,600 1,400 252,594 0 0 0.00% 0
24.05.30 151,600 2,000 183,570 0 0 0.00% 0
24.05.29 153,500 1,900 305,329 0 0 0.00% 0
24.05.28 152,800 700 189,044 0 0 0.00% 0
24.05.27 137,000 15,800 424,262 0 0 0.00% 0
24.05.24 140,100 3,100 146,641 0 0 0.00% 0
24.05.23 141,600 1,500 96,638 0 0 0.00% 0
24.05.22 142,300 700 128,743 0 0 0.00% 0
24.05.21 140,100 2,200 148,965 0 0 0.00% 0
24.05.20 142,400 2,300 80,042 0 0 0.00% 0
24.05.17 144,800 2,400 92,331 0 0 0.00% 0
24.05.16 142,600 2,200 77,781 0 0 0.00% 0
24.05.14 141,000 1,600 87,350 0 0 0.00% 0
24.05.13 143,500 2,500 69,908 0 0 0.00% 0
24.05.10 144,600 1,100 62,179 0 0 0.00% 0
24.05.09 147,800 3,200 119,531 0 0 0.00% 0
24.05.08 150,000 2,200 81,466 0 0 0.00% 0
24.05.07 151,300 1,300 91,295 0 0 0.00% 0
24.05.03 153,100 1,800 69,323 0 0 0.00% 0
24.05.02 151,800 1,300 120,212 0 0 0.00% 0
24.04.30 152,600 800 92,516 0 0 0.00% 0
24.04.29 147,700 4,900 110,095 0 0 0.00% 0
24.04.26 148,600 900 85,680 0 0 0.00% 0
24.04.25 150,800 2,200 157,494 0 0 0.00% 0
24.04.24 147,500 3,300 120,066 0 0 0.00% 0
24.04.23 151,700 4,200 90,599 0 0 0.00% 0
24.04.22 149,200 2,500 150,442 0 0 0.00% 0
24.04.19 146,800 2,400 159,334 0 0 0.00% 0
24.04.18 142,400 4,400 101,546 0 0 0.00% 0
24.04.17 140,500 1,900 141,357 0 0 0.00% 0
24.04.16 140,100 400 140,577 0 0 0.00% 0
24.04.15 145,000 4,900 147,565 0 0 0.00% 0
24.04.12 148,700 3,700 178,790 0 0 0.00% 0
24.04.11 151,000 2,300 107,351 0 0 0.00% 0
24.04.09 152,200 1,200 113,606 0 0 0.00% 0
24.04.08 151,800 400 179,554 0 0 0.00% 0
24.04.05 156,900 5,100 136,846 0 0 0.00% 0
24.04.04 154,500 2,400 166,892 0 0 0.00% 0
24.04.03 159,200 4,700 203,687 0 0 0.00% 0
24.04.02 160,200 1,000 109,722 0 0 0.00% 0
24.04.01 160,000 200 138,018 0 0 0.00% 0
24.03.29 162,300 2,300 180,769 0 0 0.00% 0
24.03.28 169,300 7,000 257,576 0 0 0.00% 0
24.03.27 168,200 1,100 114,168 0 0 0.00% 0
24.03.26 171,300 3,100 135,518 0 0 0.00% 0
24.03.25 169,200 2,100 180,266 0 0 0.00% 0
24.03.22 169,500 300 98,677 0 0 0.00% 0
24.03.21 168,500 1,000 107,393 0 0 0.00% 0
24.03.20 175,000 6,500 178,400 0 0 0.00% 0
24.03.19 177,500 2,500 142,756 0 0 0.00% 0
24.03.18 177,200 300 170,587 0 0 0.00% 0
24.03.15 175,100 2,100 240,324 0 0 0.00% 0
24.03.14 176,300 1,200 165,700 0 0 0.00% 0
24.03.13 175,500 800 219,069 0 0 0.00% 0
24.03.12 167,600 7,900 236,957 0 0 0.00% 0
24.03.11 166,900 700 114,577 0 0 0.00% 0
24.03.08 171,800 4,900 249,522 0 0 0.00% 0
24.03.07 168,400 3,400 127,297 0 0 0.00% 0
24.03.06 170,600 2,200 158,167 0 0 0.00% 0
24.03.05 174,700 4,100 194,343 0 0 0.00% 0
24.03.04 177,100 2,400 188,268 0 0 0.00% 0
24.02.29 171,600 5,500 317,933 0 0 0.00% 0
24.02.28 178,800 7,200 363,883 0 0 0.00% 0
24.02.27 178,800 0 222,129 0 0 0.00% 0
24.02.26 178,000 800 214,321 0 0 0.00% 0
24.02.23 182,200 4,200 332,660 0 0 0.00% 0
24.02.22 184,500 2,300 292,356 0 0 0.00% 0
24.02.21 185,700 1,200 565,688 0 0 0.00% 0
24.02.20 170,400 15,300 613,715 0 0 0.00% 0
24.02.19 175,800 5,400 260,954 0 0 0.00% 0
24.02.16 165,500 10,300 703,404 0 0 0.00% 0
24.02.15 164,400 1,100 186,295 0 0 0.00% 0
24.02.14 157,100 7,300 391,451 0 0 0.00% 0
24.02.13 159,900 2,800 240,491 0 0 0.00% 0
24.02.08 152,800 7,100 396,232 0 0 0.00% 0
24.02.07 151,900 900 222,486 0 0 0.00% 0
24.02.06 151,900 0 253,537 0 0 0.00% 0
24.02.05 146,500 5,400 269,056 0 0 0.00% 0
24.02.02 139,900 6,600 224,072 0 0 0.00% 0
24.02.01 133,300 6,600 158,693 0 0 0.00% 0
24.01.31 129,300 4,000 204,113 0 0 0.00% 0
24.01.30 133,400 4,100 144,374 0 0 0.00% 0
24.01.29 135,000 1,600 165,259 0 0 0.00% 0
24.01.26 129,900 5,100 150,416 0 0 0.00% 0
24.01.25 130,800 900 193,463 0 0 0.00% 0
24.01.24 132,700 1,900 118,688 0 0 0.00% 0
24.01.23 133,000 300 133,745 0 0 0.00% 0
24.01.22 138,600 5,600 323,974 0 0 0.00% 0
24.01.19 137,600 1,000 261,050 0 0 0.00% 0
24.01.18 139,100 1,500 110,556 0 0 0.00% 0
24.01.17 141,300 2,200 109,871 0 0 0.00% 0
24.01.16 140,000 1,300 85,287 0 0 0.00% 0
24.01.15 142,000 2,000 105,043 0 0 0.00% 0
24.01.12 143,100 1,100 86,670 0 0 0.00% 0
24.01.11 145,900 2,800 122,297 0 0 0.00% 0
24.01.10 148,500 2,600 88,788 0 0 0.00% 0
24.01.09 150,500 2,000 113,497 0 0 0.00% 0
24.01.08 145,100 5,400 238,746 0 0 0.00% 0
24.01.05 142,000 3,100 140,976 0 0 0.00% 0
24.01.04 139,000 3,000 107,741 0 0 0.00% 0
24.01.03 144,300 5,300 159,159 0 0 0.00% 0
24.01.02 147,300 3,000 128,863 0 0 0.00% 0
23.12.28 148,800 1,500 95,389 0 0 0.00% 0
23.12.27 143,000 5,800 121,440 0 0 0.00% 0
23.12.26 149,900 6,900 221,335 0 0 0.00% 0
23.12.22 151,400 1,500 104,000 0 0 0.00% 0
23.12.21 154,500 3,100 150,129 0 0 0.00% 0
23.12.20 153,500 1,000 146,806 0 0 0.00% 0
23.12.19 152,700 800 141,184 0 0 0.00% 0
23.12.18 151,100 1,600 186,716 0 0 0.00% 0
23.12.15 152,500 1,400 315,364 0 0 0.00% 0
23.12.14 151,500 1,000 129,896 0 0 0.00% 0
23.12.13 153,100 1,600 129,570 0 0 0.00% 0
23.12.12 153,500 400 89,553 0 0 0.00% 0
23.12.11 156,700 3,200 113,314 0 0 0.00% 0
23.12.08 154,900 1,800 90,742 0 0 0.00% 0
23.12.07 154,500 400 179,655 0 0 0.00% 0
23.12.06 154,700 200 114,273 0 0 0.00% 0
23.12.05 161,700 7,000 197,540 0 0 0.00% 0
23.12.04 157,900 3,800 242,365 0 0 0.00% 0
23.12.01 164,700 6,800 171,605 0 0 0.00% 0
23.11.30 164,600 100 174,329 0 0 0.00% 0
23.11.29 158,300 6,300 185,776 0 0 0.00% 0
23.11.28 158,200 100 121,640 0 0 0.00% 0
23.11.27 159,000 800 72,988 0 0 0.00% 0
23.11.24 161,700 2,700 118,523 0 0 0.00% 0
23.11.23 162,400 700 53,598 0 0 0.00% 0
23.11.22 162,300 100 61,259 0 0 0.00% 0
23.11.21 160,500 1,800 93,004 0 0 0.00% 0
23.11.20 159,000 1,500 82,151 0 0 0.00% 0
23.11.17 158,000 1,000 130,898 0 0 0.00% 0
23.11.16 159,400 3,600 91,933 0 0 0.00% 0
23.11.15 157,600 1,800 132,545 0 0 0.00% 0
23.11.14 149,700 7,900 85,462 0 0 0.00% 0
23.11.13 150,900 1,200 81,436 0 0 0.00% 0
23.11.10 155,400 4,500 92,495 0 0 0.00% 0
23.11.09 156,900 1,500 95,317 0 0 0.00% 0
23.11.08 165,500 8,600 124,366 0 0 0.00% 0
23.11.07 178,000 12,500 333,733 0 0 0.00% 0
23.11.06 160,300 17,700 662,910 0 0 0.00% 0
23.11.03 148,500 11,800 264,953 0 0 0.00% 0
23.11.02 135,400 13,100 178,923 0 0 0.00% 0
23.11.01 139,400 4,000 153,372 0 0 0.00% 0
23.10.31 148,400 9,000 183,835 0 0 0.00% 0
23.10.30 147,600 800 90,181 0 0 0.00% 0
23.10.27 145,000 2,600 213,252 0 0 0.00% 0
23.10.26 152,100 7,100 242,303 0 0 0.00% 0
23.10.25 162,500 10,400 204,789 0 0 0.00% 0
23.10.24 154,300 8,200 194,262 0 0 0.00% 0
23.10.23 158,800 4,500 208,505 0 0 0.00% 0
23.10.20 169,200 10,400 257,997 0 0 0.00% 0
23.10.19 170,400 1,200 178,097 0 0 0.00% 0
23.10.18 167,800 2,600 166,721 0 0 0.00% 0
23.10.17 166,100 1,700 112,025 0 0 0.00% 0
23.10.16 164,300 1,800 194,052 0 0 0.00% 0
23.10.13 168,400 4,100 127,789 0 0 0.00% 0
23.10.12 159,100 9,300 220,200 0 0 0.00% 0
23.10.11 151,900 7,200 226,756 0 0 0.00% 0
23.10.10 156,000 4,100 184,218 0 0 0.00% 0
23.10.06 151,900 4,100 127,022 0 0 0.00% 0
23.10.05 142,000 9,900 323,789 0 0 0.00% 0
23.10.04 149,400 7,400 138,623 0 0 0.00% 0
23.09.27 147,100 2,300 94,674 0 0 0.00% 0
23.09.26 148,400 1,300 81,918 0 0 0.00% 0
23.09.25 153,400 5,000 136,224 0 0 0.00% 0
23.09.22 155,900 2,500 97,266 0 0 0.00% 0
23.09.21 162,700 6,800 95,039 0 0 0.00% 0
23.09.20 162,800 100 137,180 0 0 0.00% 0
23.09.19 178,000 15,200 309,452 0 0 0.00% 0
23.09.18 162,600 15,400 276,534 0 0 0.00% 0
23.09.15 148,800 13,800 672,196 0 0 0.00% 0
23.09.14 145,400 3,400 230,854 0 0 0.00% 0
23.09.13 141,300 4,100 395,388 0 0 0.00% 0
23.09.12 145,900 4,600 285,883 0 0 0.00% 0
23.09.11 152,100 6,200 193,472 0 0 0.00% 0
23.09.08 153,900 1,800 197,187 0 0 0.00% 0
23.09.07 160,200 6,300 209,829 0 0 0.00% 0
23.09.06 164,200 4,000 191,889 0 0 0.00% 0
23.09.05 156,100 10,000 327,788 0 0 0.00% 0
23.09.04 154,800 1,300 232,900 0 0 0.00% 0
23.09.01 157,700 2,900 200,001 0 0 0.00% 0
23.08.31 155,000 2,700 260,004 0 0 0.00% 0
23.08.30 160,300 5,300 285,922 0 0 0.00% 0
23.08.29 164,000 3,700 164,702 0 0 0.00% 0
23.08.28 163,600 400 142,798 0 0 0.00% 0
23.08.25 165,000 1,400 182,555 0 0 0.00% 0
23.08.24 166,000 1,000 284,266 0 0 0.00% 0
23.08.23 162,200 3,800 457,818 0 0 0.00% 0
23.08.22 159,000 3,200 336,482 0 0 0.00% 0
23.08.21 153,000 6,000 630,955 0 0 0.00% 0
23.08.18 153,600 600 200,558 0 0 0.00% 0
23.08.17 149,200 4,400 265,521 0 0 0.00% 0
23.08.16 154,900 5,700 258,322 0 0 0.00% 0
23.08.14 155,900 1,000 268,815 0 0 0.00% 0
23.08.11 155,300 600 297,318 0 0 0.00% 0
23.08.10 159,900 4,600 231,613 0 0 0.00% 0
23.08.09 161,900 2,000 244,633 0 0 0.00% 0
23.08.08 157,800 4,100 379,621 0 0 0.00% 0
23.08.07 167,000 9,200 426,426 0 0 0.00% 0
23.08.04 169,000 2,000 183,607 0 0 0.00% 0
23.08.03 168,800 200 267,019 0 0 0.00% 0
23.08.02 176,000 7,200 327,983 0 0 0.00% 0
23.08.01 181,500 5,500 388,565 0 0 0.00% 0
23.07.31 174,100 7,400 443,222 0 0 0.00% 0
23.07.28 167,600 6,500 628,197 0 0 0.00% 0
23.07.27 190,400 22,800 1,130,727 0 0 0.00% 0
23.07.26 209,000 4,500 2,141,536 0 0 0.00% 0
23.07.25 212,000 3,000 1,006,510 0 0 0.00% 0
23.07.24 207,000 5,000 1,426,599 0 0 0.00% 0
23.07.21 206,000 1,000 529,510 0 0 0.00% 0
23.07.20 202,500 3,500 547,141 0 0 0.00% 0
23.07.19 209,500 7,000 859,323 0 0 0.00% 0
23.07.18 201,000 8,500 896,232 0 0 0.00% 0
23.07.17 190,000 11,000 739,453 0 0 0.00% 0
23.07.14 188,600 1,400 421,945 0 0 0.00% 0
23.07.13 194,500 5,900 531,454 0 0 0.00% 0
23.07.12 198,300 3,800 390,921 0 0 0.00% 0
23.07.11 195,300 3,000 397,658 0 0 0.00% 0
23.07.10 200,000 4,700 508,609 0 0 0.00% 0
23.07.07 198,300 1,700 221,494 0 0 0.00% 0
23.07.06 204,500 6,200 349,304 0 0 0.00% 0
23.07.05 191,600 12,900 717,139 0 0 0.00% 0
23.07.04 192,800 1,200 423,538 0 0 0.00% 0
23.07.03 186,800 6,000 539,393 0 0 0.00% 0
23.06.30 186,600 200 341,508 0 0 0.00% 0
23.06.29 189,000 2,400 301,273 0 0 0.00% 0
23.06.28 188,700 300 477,404 0 0 0.00% 0
23.06.27 196,900 8,200 610,167 0 0 0.00% 0
23.06.26 209,000 12,100 630,645 0 0 0.00% 0
23.06.23 210,500 1,500 765,969 0 0 0.00% 0
23.06.22 208,000 2,500 358,269 0 0 0.00% 0
23.06.21 207,000 1,000 352,480 0 0 0.00% 0
23.06.20 212,500 5,500 394,514 0 0 0.00% 0
23.06.19 215,000 2,500 373,796 0 0 0.00% 0
23.06.16 221,000 6,000 575,052 0 0 0.00% 0
23.06.15 210,000 11,000 911,330 0 0 0.00% 0
23.06.14 234,500 24,500 1,404,170 0 0 0.00% 0
23.06.13 227,000 7,500 1,201,830 0 0 0.00% 0
23.06.12 218,000 9,000 1,426,826 0 0 0.00% 0
23.06.09 192,900 25,100 1,849,932 0 0 0.00% 0
23.06.08 185,000 7,900 958,098 0 0 0.00% 0
23.06.07 180,000 5,000 452,019 0 0 0.00% 0
23.06.05 179,000 1,000 317,084 0 0 0.00% 0
23.06.02 178,700 300 353,290 0 0 0.00% 0
23.06.01 178,700 0 377,601 0 0 0.00% 0
23.05.31 173,300 5,400 2,106,559 0 0 0.00% 0
23.05.30 174,800 1,500 754,737 0 0 0.00% 0
23.05.26 181,300 6,500 461,379 0 0 0.00% 0
23.05.25 187,500 6,200 362,056 0 0 0.00% 0
23.05.24 184,900 2,600 423,995 0 0 0.00% 0
23.05.23 177,500 7,400 601,471 0 0 0.00% 0
23.05.22 175,200 2,300 324,090 0 0 0.00% 0
23.05.19 174,000 1,200 402,379 0 0 0.00% 0
23.05.18 169,800 4,200 424,477 0 0 0.00% 0
23.05.17 166,400 3,400 327,455 0 0 0.00% 0
23.05.16 164,000 2,400 421,651 0 0 0.00% 0
23.05.15 160,900 3,100 732,306 0 0 0.00% 0
23.05.12 171,100 10,200 957,848 0 0 0.00% 0
23.05.11 164,000 7,100 750,587 0 0 0.00% 0
23.05.10 167,000 3,000 345,981 0 0 0.00% 0
23.05.09 163,300 3,700 711,107 0 0 0.00% 0
23.05.08 175,100 11,800 468,730 0 0 0.00% 0
23.05.04 177,700 2,600 290,647 0 0 0.00% 0
23.05.03 184,500 6,800 524,610 0 0 0.00% 0
23.05.02 174,500 10,000 828,347 0 0 0.00% 0
23.04.28 173,900 600 1,003,626 0 0 0.00% 0
23.04.27 165,800 8,100 546,986 0 0 0.00% 0
23.04.26 166,900 1,100 481,940 0 0 0.00% 0
23.04.25 170,000 3,100 934,039 0 0 0.00% 0
23.04.24 179,400 9,400 701,837 0 0 0.00% 0
23.04.21 182,000 2,600 403,863 0 0 0.00% 0
23.04.20 180,200 100 344,993 0 0 0.00% 0
23.04.19 183,800 3,600 330,619 0 0 0.00% 0
23.04.18 183,700 100 465,483 0 0 0.00% 0
23.04.17 179,000 4,700 453,209 0 0 0.00% 0
23.04.14 162,100 14,800 581,806 0 0 0.00% 0
23.04.13 169,600 7,500 1,233,400 0 0 0.00% 0
23.04.12 187,400 17,800 1,077,895 0 0 0.00% 0
23.04.11 193,100 5,700 1,015,881 0 0 0.00% 0
23.04.10 192,200 900 1,369,644 0 0 0.00% 0
23.04.07 189,100 3,100 982,691 0 0 0.00% 0
23.04.06 185,000 4,100 1,297,748 0 0 0.00% 0
23.04.05 173,200 11,800 1,667,612 0 0 0.00% 0
23.04.04 190,300 17,100 1,722,680 0 0 0.00% 0
23.04.03 153,900 36,400 2,874,453 0 0 0.00% 0
23.03.31 146,900 7,000 1,314,549 0 0 0.00% 0
23.03.30 145,900 1,000 1,395,663 0 0 0.00% 0
23.03.29 135,800 10,100 1,669,389 0 0 0.00% 0
23.03.28 135,000 800 1,070,946 0 0 0.00% 0
23.03.27 121,500 13,500 1,973,078 0 0 0.00% 0
23.03.24 121,500 0 956,133 0 0 0.00% 0
23.03.23 124,500 3,000 2,200,585 0 0 0.00% 0
23.03.22 114,400 10,100 1,953,330 0 0 0.00% 0
23.03.21 106,100 8,300 2,362,109 0 0 0.00% 0
23.03.20 94,700 11,400 2,930,387 0 0 0.00% 0
23.03.17 103,500 8,800 1,345,241 0 0 0.00% 0
23.03.16 97,400 6,100 1,360,914 0 0 0.00% 0
23.03.15 95,200 2,200 1,055,451 0 0 0.00% 0
23.03.14 94,500 700 1,264,793 0 0 0.00% 0
23.03.13 94,300 200 806,345 0 0 0.00% 0
23.03.10 96,300 2,000 866,580 0 0 0.00% 0
23.03.09 103,300 7,000 1,403,821 0 0 0.00% 0
23.03.08 99,700 3,600 1,250,605 0 0 0.00% 0
23.03.07 99,000 700 2,073,471 0 0 0.00% 0
23.03.06 89,700 9,300 3,002,825 0 0 0.00% 0
23.03.03 77,600 12,100 3,223,861 0 0 0.00% 0
23.03.02 77,500 100 1,647,693 0 0 0.00% 0
23.02.28 72,300 5,200 2,170,867 0 0 0.00% 0
23.02.27 71,800 500 699,233 0 0 0.00% 0
23.02.24 71,000 800 474,397 0 0 0.00% 0
23.02.23 72,000 1,000 663,471 0 0 0.00% 0
23.02.22 73,000 1,000 858,517 0 0 0.00% 0
23.02.21 71,100 1,900 907,598 0 0 0.00% 0
23.02.20 71,900 800 1,162,597 0 0 0.00% 0
23.02.17 76,700 4,800 1,601,359 0 0 0.00% 0
23.02.16 69,800 6,900 3,266,211 0 0 0.00% 0
23.02.15 69,500 300 1,002,053 0 0 0.00% 0
23.02.14 69,200 300 577,620 0 0 0.00% 0
23.02.13 69,600 400 793,259 0 0 0.00% 0
23.02.10 69,100 500 845,867 0 0 0.00% 0
23.02.09 66,800 2,300 930,514 0 0 0.00% 0
23.02.08 67,900 1,100 790,690 0 0 0.00% 0
23.02.06 63,100 2,300 674,915 0 0 0.00% 0
23.02.03 61,800 1,300 503,807 0 0 0.00% 0
23.02.02 61,300 500 341,872 0 0 0.00% 0
23.02.01 59,100 2,200 592,892 0 0 0.00% 0
23.01.31 58,600 500 390,959 0 0 0.00% 0
23.01.30 58,500 100 250,785 0 0 0.00% 0
23.01.27 59,300 700 376,831 0 0 0.00% 0
23.01.25 57,000 600 264,871 0 0 0.00% 0
23.01.20 57,000 1,000 203,534 0 0 0.00% 0
23.01.19 56,000 200 278,472 0 0 0.00% 0
23.01.18 56,200 1,000 187,858 0 0 0.00% 0
23.01.17 57,200 300 241,268 0 0 0.00% 0
23.01.16 57,500 1,200 293,656 0 0 0.00% 0
23.01.13 56,300 500 153,487 0 0 0.00% 0
23.01.12 56,800 500 268,797 0 0 0.00% 0
23.01.11 56,300 1,400 210,177 0 0 0.00% 0
23.01.10 54,900 0 192,885 0 0 0.00% 0
23.01.09 54,900 1,200 247,811 0 0 0.00% 0
23.01.06 53,700 500 137,968 0 0 0.00% 0
23.01.05 53,200 400 166,045 0 0 0.00% 0
23.01.04 53,600 500 199,965 0 0 0.00% 0
23.01.03 53,100 500 200,428 0 0 0.00% 0
23.01.02 52,600 800 285,179 0 0 0.00% 0
22.12.29 51,800 1,500 221,401 0 0 0.00% 0
22.12.28 53,300 1,200 496,157 0 0 0.00% 0
22.12.27 54,500 1,500 421,867 0 0 0.00% 0
22.12.26 53,000 1,400 297,751 0 0 0.00% 0
22.12.23 51,600 1,900 389,834 0 0 0.00% 0
22.12.22 53,500 1,800 368,021 0 0 0.00% 0
22.12.21 51,700 800 369,486 0 0 0.00% 0
22.12.20 52,500 1,300 331,405 0 0 0.00% 0
22.12.19 53,800 800 246,322 0 0 0.00% 0
22.12.16 54,600 600 175,521 0 0 0.00% 0
22.12.15 55,200 100 300,484 0 0 0.00% 0
22.12.14 55,100 1,100 403,994 0 0 0.00% 0
22.12.13 54,000 1,200 479,033 0 0 0.00% 0
22.12.12 55,200 400 379,794 0 0 0.00% 0
22.12.09 55,600 3,300 1,287,795 0 0 0.00% 0
22.12.08 58,900 500 228,710 0 0 0.00% 0
22.12.07 59,400 1,100 420,166 0 0 0.00% 0
22.12.06 60,500 500 580,128 0 0 0.00% 0
22.12.05 60,000 1,300 488,140 0 0 0.00% 0
22.12.02 61,300 1,500 342,012 0 0 0.00% 0
22.12.01 62,800 400 427,898 0 0 0.00% 0
22.11.30 63,200 1,900 535,943 0 0 0.00% 0
22.11.29 65,100 1,700 1,222,911 0 0 0.00% 0
22.11.28 63,400 1,100 698,276 0 0 0.00% 0
22.11.25 62,300 3,300 793,933 0 0 0.00% 0
22.11.24 59,000 1,500 501,389 0 0 0.00% 0
22.11.23 57,500 300 606,699 0 0 0.00% 0
22.11.22 57,200 1,900 766,303 0 0 0.00% 0
22.11.21 59,100 1,700 443,771 0 0 0.00% 0
22.11.18 60,800 200 407,378 0 0 0.00% 0
22.11.17 60,600 2,800 657,274 0 0 0.00% 0
22.11.16 63,400 600 468,837 0 0 0.00% 0
22.11.15 64,000 2,100 751,431 0 0 0.00% 0
22.11.14 66,100 200 399,592 0 0 0.00% 0
22.11.11 66,300 800 560,663 0 0 0.00% 0
22.11.10 65,500 600 323,071 0 0 0.00% 0
22.11.09 66,100 500 301,083 0 0 0.00% 0
22.11.08 65,600 1,000 471,578 0 0 0.00% 0
22.11.07 66,600 600 439,989 0 0 0.00% 0
22.11.04 67,200 1,800 397,274 0 0 0.00% 0
22.11.03 69,000 1,400 478,884 0 0 0.00% 0
22.11.02 67,600 1,600 886,924 0 0 0.00% 0
22.11.01 69,200 2,100 556,060 0 0 0.00% 0
22.10.31 67,100 400 467,818 0 0 0.00% 0
22.10.28 67,500 400 744,462 0 0 0.00% 0
22.10.27 67,900 6,000 1,281,106 0 0 0.00% 0
22.10.26 61,900 900 547,720 0 0 0.00% 0
22.10.25 62,800 0 505,216 0 0 0.00% 0
22.10.24 62,800 1,100 340,007 0 0 0.00% 0
22.10.21 61,700 1,800 450,035 0 0 0.00% 0
22.10.20 63,500 1,500 883,840 0 0 0.00% 0
22.10.19 62,000 500 774,038 0 0 0.00% 0
22.10.18 61,500 1,700 668,479 0 0 0.00% 0
22.10.17 59,800 4,600 778,449 0 0 0.00% 0
22.10.14 55,200 500 382,834 0 0 0.00% 0
22.10.13 54,700 100 295,494 0 0 0.00% 0
22.10.12 54,800 400 287,897 0 0 0.00% 0
22.10.11 54,400 700 333,659 0 0 0.00% 0
22.10.07 55,100 200 397,586 0 0 0.00% 0
22.10.06 54,900 3,900 644,486 0 0 0.00% 0
22.10.05 51,000 200 568,920 0 0 0.00% 0
22.10.04 50,800 300 733,493 0 0 0.00% 0
22.09.30 50,500 900 594,069 0 0 0.00% 0
22.09.29 51,400 900 471,046 0 0 0.00% 0
22.09.28 52,300 3,700 559,299 0 0 0.00% 0
22.09.27 56,000 1,000 580,005 0 0 0.00% 0
22.09.26 55,000 4,400 816,506 0 0 0.00% 0
22.09.23 59,400 2,800 725,380 0 0 0.00% 0
22.09.22 62,200 1,600 451,471 0 0 0.00% 0
22.09.21 60,600 600 326,466 0 0 0.00% 0
22.09.20 60,000 1,400 643,986 0 0 0.00% 0
22.09.19 61,400 3,100 789,757 0 0 0.00% 0
22.09.16 64,500 2,700 656,512 0 0 0.00% 0
22.09.15 67,200 1,200 1,013,474 0 0 0.00% 0
22.09.14 68,400 700 885,986 0 0 0.00% 0
22.09.13 69,100 700 853,331 0 0 0.00% 0
22.09.08 68,400 4,800 1,950,934 0 0 0.00% 0
22.09.07 63,600 1,400 1,068,318 0 0 0.00% 0
22.09.06 62,200 2,900 493,312 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:34 더보기 >