율촌화학

(008730)    I    코스피 화학 11.22 15:33
23,550 전일 23,450 고가 24,100 상한가 30,450 거래량
(주)
36,073
100 0.43% 시가 23,250 저가 23,150 하한가 16,450 거래대금
(백만)
852
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 23,450 100 36,073 -266 1,195,687 4.82% 23,604,313
24.11.21 23,700 250 29,893 4,218 1,195,953 4.82% 23,604,047
24.11.20 23,550 150 40,488 50,663 1,191,735 4.81% 23,608,265
24.11.19 24,150 600 42,221 2,767 1,141,072 4.60% 23,658,928
24.11.18 24,350 200 57,955 7,811 1,138,305 4.59% 23,661,695
24.11.15 24,500 150 75,197 23,353 1,130,494 4.56% 23,669,506
24.11.14 25,600 400 83,348 -5,476 1,107,141 4.46% 23,692,859
24.11.13 28,000 2,400 83,936 -6,437 1,112,617 4.49% 23,687,383
24.11.12 28,650 650 75,209 -12,133 1,119,054 4.51% 23,680,946
24.11.11 28,300 350 88,969 1,131,187 1,131,187 4.56% 23,668,813
24.11.08 26,450 1,850 88,118 0 0 0.00% 0
24.11.07 27,800 1,350 98,614 0 0 0.00% 0
24.11.06 28,450 650 115,850 0 0 0.00% 0
24.11.05 29,950 1,500 78,004 0 0 0.00% 0
24.11.04 29,500 450 84,805 0 0 0.00% 0
24.11.01 28,700 800 155,395 0 0 0.00% 0
24.10.31 28,200 500 70,054 0 0 0.00% 0
24.10.30 28,250 50 76,474 0 0 0.00% 0
24.10.29 28,400 150 44,895 0 0 0.00% 0
24.10.28 27,550 850 81,221 0 0 0.00% 0
24.10.25 26,350 1,200 134,648 0 0 0.00% 0
24.10.24 26,050 300 36,198 0 0 0.00% 0
24.10.23 25,150 900 60,889 0 0 0.00% 0
24.10.22 26,100 950 82,589 0 0 0.00% 0
24.10.21 27,250 1,150 65,870 0 0 0.00% 0
24.10.18 26,400 850 129,584 0 0 0.00% 0
24.10.17 26,950 550 82,260 0 0 0.00% 0
24.10.16 28,800 1,850 463,036 0 0 0.00% 0
24.10.15 27,550 1,250 221,631 0 0 0.00% 0
24.10.14 25,400 2,150 294,793 0 0 0.00% 0
24.10.11 22,800 2,600 587,797 0 0 0.00% 0
24.10.10 22,650 150 40,193 0 0 0.00% 0
24.10.08 22,600 50 22,707 0 0 0.00% 0
24.10.07 22,300 300 45,252 0 0 0.00% 0
24.10.04 23,050 750 51,004 0 0 0.00% 0
24.10.02 22,700 350 47,381 0 0 0.00% 0
24.09.30 23,300 600 29,053 0 0 0.00% 0
24.09.27 23,450 150 32,176 0 0 0.00% 0
24.09.26 22,650 800 44,034 0 0 0.00% 0
24.09.25 23,050 400 26,555 0 0 0.00% 0
24.09.24 22,300 750 55,247 0 0 0.00% 0
24.09.23 21,300 1,000 58,463 0 0 0.00% 0
24.09.20 21,200 100 38,675 0 0 0.00% 0
24.09.19 21,300 100 39,086 0 0 0.00% 0
24.09.13 21,600 300 30,251 0 0 0.00% 0
24.09.12 20,950 650 46,503 0 0 0.00% 0
24.09.11 20,350 600 28,633 0 0 0.00% 0
24.09.10 21,100 750 54,457 0 0 0.00% 0
24.09.09 21,300 200 45,844 0 0 0.00% 0
24.09.06 22,400 1,100 55,129 0 0 0.00% 0
24.09.05 22,600 200 49,132 0 0 0.00% 0
24.09.04 23,400 800 64,122 0 0 0.00% 0
24.09.03 23,150 250 71,685 0 0 0.00% 0
24.09.02 23,300 150 57,115 0 0 0.00% 0
24.08.30 22,250 1,050 33,429 0 0 0.00% 0
24.08.29 22,200 50 42,122 0 0 0.00% 0
24.08.28 22,900 700 29,357 0 0 0.00% 0
24.08.27 22,600 300 26,727 0 0 0.00% 0
24.08.26 22,800 200 30,630 0 0 0.00% 0
24.08.23 22,800 0 28,514 0 0 0.00% 0
24.08.22 22,750 50 39,283 0 0 0.00% 0
24.08.21 23,200 450 45,166 0 0 0.00% 0
24.08.20 22,450 750 32,190 0 0 0.00% 0
24.08.19 23,100 650 75,718 0 0 0.00% 0
24.08.16 22,400 700 76,988 0 0 0.00% 0
24.08.14 21,300 1,100 70,628 0 0 0.00% 0
24.08.13 21,400 100 59,555 0 0 0.00% 0
24.08.12 21,400 0 51,460 0 0 0.00% 0
24.08.09 20,900 500 109,127 0 0 0.00% 0
24.08.08 22,250 1,350 124,278 0 0 0.00% 0
24.08.07 22,400 150 71,640 0 0 0.00% 0
24.08.06 21,400 1,000 140,914 0 0 0.00% 0
24.08.05 23,900 2,500 204,108 0 0 0.00% 0
24.08.02 25,150 1,250 142,478 0 0 0.00% 0
24.08.01 24,450 700 239,978 0 0 0.00% 0
24.07.31 30,100 5,650 1,880,913 0 0 0.00% 0
24.07.30 29,950 150 48,467 0 0 0.00% 0
24.07.29 30,000 50 76,322 0 0 0.00% 0
24.07.26 31,000 1,000 142,952 0 0 0.00% 0
24.07.25 31,600 600 81,278 0 0 0.00% 0
24.07.24 30,900 700 60,929 0 0 0.00% 0
24.07.23 31,400 500 81,949 0 0 0.00% 0
24.07.22 33,000 1,600 92,305 0 0 0.00% 0
24.07.19 33,100 100 39,910 0 0 0.00% 0
24.07.18 32,300 800 114,570 0 0 0.00% 0
24.07.17 34,200 1,900 213,684 0 0 0.00% 0
24.07.16 36,350 2,150 155,986 0 0 0.00% 0
24.07.15 36,900 550 51,885 0 0 0.00% 0
24.07.12 36,750 150 57,896 0 0 0.00% 0
24.07.11 36,500 250 45,099 0 0 0.00% 0
24.07.10 37,750 1,250 78,134 0 0 0.00% 0
24.07.09 37,050 700 44,186 0 0 0.00% 0
24.07.08 38,500 1,450 164,937 0 0 0.00% 0
24.07.05 38,000 500 124,363 0 0 0.00% 0
24.07.04 38,550 550 332,350 0 0 0.00% 0
24.07.03 37,300 1,250 309,215 0 0 0.00% 0
24.07.02 35,250 2,050 194,845 0 0 0.00% 0
24.07.01 36,100 850 119,360 0 0 0.00% 0
24.06.28 38,250 2,150 101,462 0 0 0.00% 0
24.06.27 37,800 450 63,135 0 0 0.00% 0
24.06.26 35,950 1,850 82,898 0 0 0.00% 0
24.06.25 35,600 350 50,123 0 0 0.00% 0
24.06.24 37,700 2,100 130,900 0 0 0.00% 0
24.06.21 37,750 50 55,561 0 0 0.00% 0
24.06.20 38,700 950 57,546 0 0 0.00% 0
24.06.19 37,650 1,050 107,964 0 0 0.00% 0
24.06.18 38,150 500 105,339 0 0 0.00% 0
24.06.17 39,700 1,550 189,957 0 0 0.00% 0
24.06.14 40,600 900 124,149 0 0 0.00% 0
24.06.13 40,450 150 163,946 0 0 0.00% 0
24.06.12 40,150 300 108,022 0 0 0.00% 0
24.06.11 39,650 500 209,282 0 0 0.00% 0
24.06.10 39,500 150 414,927 0 0 0.00% 0
24.06.07 39,400 100 178,008 0 0 0.00% 0
24.06.05 38,400 1,000 182,959 0 0 0.00% 0
24.06.04 37,900 500 223,241 0 0 0.00% 0
24.06.03 34,850 3,050 338,406 0 0 0.00% 0
24.05.31 33,900 950 87,359 0 0 0.00% 0
24.05.30 34,100 200 125,348 0 0 0.00% 0
24.05.29 32,200 1,900 160,358 0 0 0.00% 0
24.05.28 32,150 50 44,580 0 0 0.00% 0
24.05.27 30,600 1,550 53,797 0 0 0.00% 0
24.05.24 31,250 650 50,341 0 0 0.00% 0
24.05.23 30,750 500 51,642 0 0 0.00% 0
24.05.22 31,050 300 67,323 0 0 0.00% 0
24.05.21 31,200 150 58,032 0 0 0.00% 0
24.05.20 31,900 700 85,998 0 0 0.00% 0
24.05.17 32,300 400 44,158 0 0 0.00% 0
24.05.16 31,000 1,300 88,565 0 0 0.00% 0
24.05.14 31,450 450 94,340 0 0 0.00% 0
24.05.13 33,300 1,850 131,190 0 0 0.00% 0
24.05.10 32,750 550 66,664 0 0 0.00% 0
24.05.09 33,850 1,100 59,001 0 0 0.00% 0
24.05.08 33,000 850 52,534 0 0 0.00% 0
24.05.07 32,350 650 62,672 0 0 0.00% 0
24.05.03 33,450 1,100 99,790 0 0 0.00% 0
24.05.02 33,550 100 42,660 0 0 0.00% 0
24.04.30 34,050 500 39,404 0 0 0.00% 0
24.04.29 32,650 1,400 163,563 0 0 0.00% 0
24.04.26 33,200 550 49,653 0 0 0.00% 0
24.04.25 33,900 700 44,085 0 0 0.00% 0
24.04.24 33,000 900 55,566 0 0 0.00% 0
24.04.23 33,100 100 38,411 0 0 0.00% 0
24.04.22 32,600 500 52,279 0 0 0.00% 0
24.04.19 34,350 1,750 134,006 0 0 0.00% 0
24.04.18 33,700 650 43,981 0 0 0.00% 0
24.04.17 34,350 650 55,159 0 0 0.00% 0
24.04.16 35,750 1,400 46,810 0 0 0.00% 0
24.04.15 35,150 600 64,037 0 0 0.00% 0
24.04.12 34,350 800 79,889 0 0 0.00% 0
24.04.11 34,650 300 57,632 0 0 0.00% 0
24.04.09 34,700 50 54,903 0 0 0.00% 0
24.04.08 34,850 150 89,139 0 0 0.00% 0
24.04.05 35,000 150 63,405 0 0 0.00% 0
24.04.04 36,000 1,000 88,275 0 0 0.00% 0
24.04.03 35,950 50 85,862 0 0 0.00% 0
24.04.02 35,600 350 116,087 0 0 0.00% 0
24.04.01 35,350 250 165,097 0 0 0.00% 0
24.03.29 37,550 2,200 306,450 0 0 0.00% 0
24.03.28 40,300 2,750 308,463 0 0 0.00% 0
24.03.27 41,300 1,000 140,318 0 0 0.00% 0
24.03.26 43,050 1,750 99,885 0 0 0.00% 0
24.03.25 42,750 300 63,521 0 0 0.00% 0
24.03.22 41,950 800 136,787 0 0 0.00% 0
24.03.21 40,750 1,200 87,578 0 0 0.00% 0
24.03.20 40,650 100 61,381 0 0 0.00% 0
24.03.19 41,450 800 47,605 0 0 0.00% 0
24.03.18 40,400 1,050 83,657 0 0 0.00% 0
24.03.15 40,700 300 78,366 0 0 0.00% 0
24.03.14 41,800 1,100 117,617 0 0 0.00% 0
24.03.13 43,750 1,950 141,407 0 0 0.00% 0
24.03.12 41,100 2,650 201,898 0 0 0.00% 0
24.03.11 43,400 2,300 144,996 0 0 0.00% 0
24.03.08 42,800 600 280,681 0 0 0.00% 0
24.03.07 40,700 2,100 230,475 0 0 0.00% 0
24.03.06 41,050 350 110,620 0 0 0.00% 0
24.03.05 41,800 750 322,418 0 0 0.00% 0
24.03.04 41,450 350 214,770 0 0 0.00% 0
24.02.29 39,950 1,500 313,992 0 0 0.00% 0
24.02.28 45,850 5,900 625,305 0 0 0.00% 0
24.02.27 47,600 1,750 234,030 0 0 0.00% 0
24.02.26 48,450 850 217,668 0 0 0.00% 0
24.02.23 46,500 1,950 423,411 0 0 0.00% 0
24.02.22 45,450 1,050 385,133 0 0 0.00% 0
24.02.21 44,750 700 393,182 0 0 0.00% 0
24.02.20 44,500 250 565,781 0 0 0.00% 0
24.02.19 45,250 750 383,545 0 0 0.00% 0
24.02.16 40,200 5,050 815,963 0 0 0.00% 0
24.02.15 40,600 400 192,189 0 0 0.00% 0
24.02.14 39,400 1,200 535,679 0 0 0.00% 0
24.02.13 33,600 5,800 496,642 0 0 0.00% 0
24.02.08 32,000 1,600 195,479 0 0 0.00% 0
24.02.07 32,250 250 97,954 0 0 0.00% 0
24.02.06 30,850 1,400 160,386 0 0 0.00% 0
24.02.05 29,100 1,750 277,382 0 0 0.00% 0
24.02.02 28,350 750 45,820 0 0 0.00% 0
24.02.01 28,800 450 39,042 0 0 0.00% 0
24.01.31 28,950 150 47,349 0 0 0.00% 0
24.01.30 30,000 1,050 70,679 0 0 0.00% 0
24.01.29 26,750 3,250 173,227 0 0 0.00% 0
24.01.26 25,900 850 37,620 0 0 0.00% 0
24.01.25 25,750 150 44,406 0 0 0.00% 0
24.01.24 25,500 250 38,192 0 0 0.00% 0
24.01.23 25,700 200 51,003 0 0 0.00% 0
24.01.22 27,600 1,900 158,931 0 0 0.00% 0
24.01.19 27,600 0 76,175 0 0 0.00% 0
24.01.18 27,450 150 126,193 0 0 0.00% 0
24.01.17 28,300 850 59,412 0 0 0.00% 0
24.01.16 28,650 350 57,753 0 0 0.00% 0
24.01.15 29,050 400 32,104 0 0 0.00% 0
24.01.12 29,250 200 61,780 0 0 0.00% 0
24.01.11 29,650 400 36,511 0 0 0.00% 0
24.01.10 30,150 500 27,328 0 0 0.00% 0
24.01.09 29,750 400 33,403 0 0 0.00% 0
24.01.08 30,300 550 28,548 0 0 0.00% 0
24.01.05 29,900 400 29,574 0 0 0.00% 0
24.01.04 29,800 100 30,525 0 0 0.00% 0
24.01.03 30,650 850 104,306 0 0 0.00% 0
24.01.02 31,700 1,050 81,541 0 0 0.00% 0
23.12.28 32,600 900 73,067 0 0 0.00% 0
23.12.27 33,000 400 212,521 0 0 0.00% 0
23.12.26 32,000 1,000 436,691 0 0 0.00% 0
23.12.22 32,650 650 35,281 0 0 0.00% 0
23.12.21 32,400 250 292,062 0 0 0.00% 0
23.12.20 32,350 50 32,558 0 0 0.00% 0
23.12.19 31,850 500 165,967 0 0 0.00% 0
23.12.18 31,750 100 40,596 0 0 0.00% 0
23.12.15 32,250 500 56,747 0 0 0.00% 0
23.12.14 33,050 800 75,960 0 0 0.00% 0
23.12.13 33,850 800 32,580 0 0 0.00% 0
23.12.12 32,600 1,250 67,919 0 0 0.00% 0
23.12.11 33,250 650 66,216 0 0 0.00% 0
23.12.08 33,400 150 32,347 0 0 0.00% 0
23.12.07 33,450 50 50,640 0 0 0.00% 0
23.12.06 33,050 400 30,049 0 0 0.00% 0
23.12.05 34,000 950 44,979 0 0 0.00% 0
23.12.04 34,650 650 36,577 0 0 0.00% 0
23.12.01 34,800 150 28,919 0 0 0.00% 0
23.11.30 34,250 550 34,292 0 0 0.00% 0
23.11.29 34,650 400 26,838 0 0 0.00% 0
23.11.28 34,900 250 27,475 0 0 0.00% 0
23.11.27 35,350 450 41,974 0 0 0.00% 0
23.11.24 34,400 950 66,079 0 0 0.00% 0
23.11.23 34,700 300 32,328 0 0 0.00% 0
23.11.22 34,150 550 55,331 0 0 0.00% 0
23.11.21 34,700 550 40,395 0 0 0.00% 0
23.11.20 34,700 0 71,869 0 0 0.00% 0
23.11.17 32,650 2,050 192,482 0 0 0.00% 0
23.11.16 33,400 700 32,998 0 0 0.00% 0
23.11.15 32,800 600 67,291 0 0 0.00% 0
23.11.14 32,300 500 42,490 0 0 0.00% 0
23.11.13 33,300 1,000 64,687 0 0 0.00% 0
23.11.10 34,900 1,600 64,532 0 0 0.00% 0
23.11.09 34,200 700 124,587 0 0 0.00% 0
23.11.08 32,350 1,850 429,475 0 0 0.00% 0
23.11.07 31,500 850 118,044 0 0 0.00% 0
23.11.06 29,200 2,300 128,424 0 0 0.00% 0
23.11.03 29,000 200 47,877 0 0 0.00% 0
23.11.02 28,100 900 39,230 0 0 0.00% 0
23.11.01 28,050 50 35,877 0 0 0.00% 0
23.10.31 28,950 900 59,525 0 0 0.00% 0
23.10.30 29,200 250 42,107 0 0 0.00% 0
23.10.27 29,200 0 80,307 0 0 0.00% 0
23.10.26 28,700 500 108,163 0 0 0.00% 0
23.10.25 30,650 1,950 82,857 0 0 0.00% 0
23.10.24 28,050 2,600 107,321 0 0 0.00% 0
23.10.23 29,250 1,200 91,908 0 0 0.00% 0
23.10.20 30,200 950 90,031 0 0 0.00% 0
23.10.19 31,550 1,350 89,245 0 0 0.00% 0
23.10.18 31,900 350 84,388 0 0 0.00% 0
23.10.17 32,050 150 56,509 0 0 0.00% 0
23.10.16 32,400 350 96,249 0 0 0.00% 0
23.10.13 32,050 350 94,509 0 0 0.00% 0
23.10.12 30,900 1,150 185,695 0 0 0.00% 0
23.10.11 30,200 700 85,894 0 0 0.00% 0
23.10.10 29,150 1,050 189,014 0 0 0.00% 0
23.10.06 29,150 0 197,050 0 0 0.00% 0
23.10.05 26,700 2,450 314,461 0 0 0.00% 0
23.10.04 27,750 1,050 830,033 0 0 0.00% 0
23.09.27 27,700 50 39,394 0 0 0.00% 0
23.09.26 28,600 900 53,634 0 0 0.00% 0
23.09.25 29,050 450 76,141 0 0 0.00% 0
23.09.22 29,050 0 53,272 0 0 0.00% 0
23.09.21 30,150 1,100 53,618 0 0 0.00% 0
23.09.20 30,500 350 47,036 0 0 0.00% 0
23.09.19 31,050 550 37,639 0 0 0.00% 0
23.09.18 31,450 400 40,479 0 0 0.00% 0
23.09.15 31,000 450 41,371 0 0 0.00% 0
23.09.14 30,450 550 33,498 0 0 0.00% 0
23.09.13 31,000 550 51,238 0 0 0.00% 0
23.09.12 30,850 150 49,694 0 0 0.00% 0
23.09.11 31,100 250 43,008 0 0 0.00% 0
23.09.08 31,000 100 43,486 0 0 0.00% 0
23.09.07 31,800 800 33,795 0 0 0.00% 0
23.09.06 31,950 150 34,238 0 0 0.00% 0
23.09.05 31,350 600 44,649 0 0 0.00% 0
23.09.04 31,200 150 60,080 0 0 0.00% 0
23.09.01 32,100 900 46,383 0 0 0.00% 0
23.08.31 32,000 100 90,099 0 0 0.00% 0
23.08.30 31,850 150 39,584 0 0 0.00% 0
23.08.29 31,900 50 50,172 0 0 0.00% 0
23.08.28 30,950 950 80,052 0 0 0.00% 0
23.08.25 30,800 150 44,318 0 0 0.00% 0
23.08.24 31,450 650 131,433 0 0 0.00% 0
23.08.23 31,700 250 74,609 0 0 0.00% 0
23.08.22 35,900 4,200 350,399 0 0 0.00% 0
23.08.21 32,450 3,450 267,133 0 0 0.00% 0
23.08.18 32,250 200 49,123 0 0 0.00% 0
23.08.17 32,550 300 58,568 0 0 0.00% 0
23.08.16 32,750 200 56,690 0 0 0.00% 0
23.08.14 33,200 450 73,674 0 0 0.00% 0
23.08.11 32,900 300 46,121 0 0 0.00% 0
23.08.10 33,450 550 37,910 0 0 0.00% 0
23.08.09 33,550 100 39,781 0 0 0.00% 0
23.08.08 33,200 350 57,497 0 0 0.00% 0
23.08.07 34,450 1,250 93,272 0 0 0.00% 0
23.08.04 34,400 50 48,902 0 0 0.00% 0
23.08.03 35,000 600 115,586 0 0 0.00% 0
23.08.02 35,100 100 146,811 0 0 0.00% 0
23.08.01 36,050 950 68,545 0 0 0.00% 0
23.07.31 34,700 1,350 63,277 0 0 0.00% 0
23.07.28 33,300 1,400 76,646 0 0 0.00% 0
23.07.27 35,500 2,200 220,013 0 0 0.00% 0
23.07.26 37,100 700 171,925 0 0 0.00% 0
23.07.25 37,200 100 108,699 0 0 0.00% 0
23.07.24 37,200 0 150,455 0 0 0.00% 0
23.07.21 37,950 750 117,018 0 0 0.00% 0
23.07.20 36,150 1,800 243,441 0 0 0.00% 0
23.07.19 38,000 1,850 190,349 0 0 0.00% 0
23.07.18 35,200 2,800 352,456 0 0 0.00% 0
23.07.17 36,000 800 230,061 0 0 0.00% 0
23.07.14 32,900 3,100 670,612 0 0 0.00% 0
23.07.13 32,750 150 119,290 0 0 0.00% 0
23.07.12 31,900 850 145,104 0 0 0.00% 0
23.07.11 30,250 1,650 161,509 0 0 0.00% 0
23.07.10 30,200 50 77,898 0 0 0.00% 0
23.07.07 29,900 300 60,334 0 0 0.00% 0
23.07.06 30,500 600 73,688 0 0 0.00% 0
23.07.05 29,900 600 90,431 0 0 0.00% 0
23.07.04 30,700 800 67,562 0 0 0.00% 0
23.07.03 30,100 600 83,581 0 0 0.00% 0
23.06.30 29,550 550 70,092 0 0 0.00% 0
23.06.29 30,150 600 118,432 0 0 0.00% 0
23.06.28 30,650 500 73,892 0 0 0.00% 0
23.06.27 30,700 50 199,865 0 0 0.00% 0
23.06.26 33,000 2,300 384,928 0 0 0.00% 0
23.06.23 36,400 3,400 456,414 0 0 0.00% 0
23.06.22 36,900 500 91,333 0 0 0.00% 0
23.06.21 39,200 2,300 302,360 0 0 0.00% 0
23.06.20 36,000 3,200 535,519 0 0 0.00% 0
23.06.19 36,650 650 42,334 0 0 0.00% 0
23.06.16 35,600 1,050 43,554 0 0 0.00% 0
23.06.15 36,150 550 60,134 0 0 0.00% 0
23.06.14 37,700 1,550 99,944 0 0 0.00% 0
23.06.13 36,400 1,300 119,970 0 0 0.00% 0
23.06.12 36,100 300 53,542 0 0 0.00% 0
23.06.09 36,350 250 43,663 0 0 0.00% 0
23.06.08 36,500 150 51,688 0 0 0.00% 0
23.06.07 36,500 0 49,335 0 0 0.00% 0
23.06.05 36,200 300 73,722 0 0 0.00% 0
23.06.02 36,000 200 52,668 0 0 0.00% 0
23.06.01 35,600 400 32,586 0 0 0.00% 0
23.05.31 35,350 250 76,849 0 0 0.00% 0
23.05.30 35,500 150 61,976 0 0 0.00% 0
23.05.26 36,450 950 58,189 0 0 0.00% 0
23.05.25 37,500 1,050 186,783 0 0 0.00% 0
23.05.24 36,350 1,150 117,213 0 0 0.00% 0
23.05.23 35,650 700 152,774 0 0 0.00% 0
23.05.22 36,100 450 48,747 0 0 0.00% 0
23.05.19 36,300 200 66,894 0 0 0.00% 0
23.05.18 34,100 2,200 129,429 0 0 0.00% 0
23.05.17 35,400 1,300 123,058 0 0 0.00% 0
23.05.16 37,600 2,200 136,448 0 0 0.00% 0
23.05.15 37,150 450 50,258 0 0 0.00% 0
23.05.12 39,300 2,150 91,789 0 0 0.00% 0
23.05.11 40,150 850 34,254 0 0 0.00% 0
23.05.10 39,500 650 47,157 0 0 0.00% 0
23.05.09 40,000 500 37,409 0 0 0.00% 0
23.05.08 39,350 650 51,719 0 0 0.00% 0
23.05.04 38,700 650 47,671 0 0 0.00% 0
23.05.03 39,300 600 42,247 0 0 0.00% 0
23.05.02 38,600 700 82,605 0 0 0.00% 0
23.04.28 38,800 200 49,156 0 0 0.00% 0
23.04.27 37,450 1,350 111,835 0 0 0.00% 0
23.04.26 38,550 1,100 70,023 0 0 0.00% 0
23.04.25 40,100 1,550 134,097 0 0 0.00% 0
23.04.24 40,550 450 42,179 0 0 0.00% 0
23.04.21 40,750 200 65,767 0 0 0.00% 0
23.04.20 41,500 850 66,306 0 0 0.00% 0
23.04.19 41,150 350 84,919 0 0 0.00% 0
23.04.18 41,400 250 62,675 0 0 0.00% 0
23.04.17 40,500 900 152,992 0 0 0.00% 0
23.04.14 41,650 950 130,160 0 0 0.00% 0
23.04.13 44,800 3,150 272,481 0 0 0.00% 0
23.04.12 45,500 700 180,373 0 0 0.00% 0
23.04.11 44,450 1,050 184,209 0 0 0.00% 0
23.04.10 42,650 1,800 141,494 0 0 0.00% 0
23.04.07 42,550 100 67,872 0 0 0.00% 0
23.04.06 43,150 600 60,448 0 0 0.00% 0
23.04.05 43,350 200 95,966 0 0 0.00% 0
23.04.04 41,550 1,800 209,009 0 0 0.00% 0
23.04.03 40,600 950 83,088 0 0 0.00% 0
23.03.31 41,050 450 78,230 0 0 0.00% 0
23.03.30 41,700 650 151,447 0 0 0.00% 0
23.03.29 40,400 1,300 106,801 0 0 0.00% 0
23.03.28 40,050 350 51,695 0 0 0.00% 0
23.03.27 39,900 150 96,857 0 0 0.00% 0
23.03.24 40,900 1,000 84,770 0 0 0.00% 0
23.03.23 39,850 1,050 123,631 0 0 0.00% 0
23.03.22 40,250 400 86,247 0 0 0.00% 0
23.03.21 39,250 1,000 90,651 0 0 0.00% 0
23.03.20 40,350 1,100 129,502 0 0 0.00% 0
23.03.17 41,600 1,250 153,623 0 0 0.00% 0
23.03.16 42,300 700 71,622 0 0 0.00% 0
23.03.15 41,250 1,050 93,175 0 0 0.00% 0
23.03.14 43,150 1,900 115,454 0 0 0.00% 0
23.03.13 43,450 300 56,292 0 0 0.00% 0
23.03.10 44,250 800 77,130 0 0 0.00% 0
23.03.09 46,150 1,900 147,711 0 0 0.00% 0
23.03.08 46,350 200 80,000 0 0 0.00% 0
23.03.07 47,050 700 280,605 0 0 0.00% 0
23.03.06 47,350 300 157,455 0 0 0.00% 0
23.03.03 45,850 1,500 91,058 0 0 0.00% 0
23.03.02 48,400 2,550 169,838 0 0 0.00% 0
23.02.28 48,400 0 78,532 0 0 0.00% 0
23.02.27 47,000 1,400 89,823 0 0 0.00% 0
23.02.24 46,900 100 66,086 0 0 0.00% 0
23.02.23 46,900 0 41,338 0 0 0.00% 0
23.02.22 47,150 250 71,856 0 0 0.00% 0
23.02.21 47,000 150 53,553 0 0 0.00% 0
23.02.20 47,650 650 89,374 0 0 0.00% 0
23.02.17 47,500 150 75,580 0 0 0.00% 0
23.02.16 46,400 1,100 111,614 0 0 0.00% 0
23.02.15 46,500 100 128,020 0 0 0.00% 0
23.02.14 48,300 1,800 289,596 0 0 0.00% 0
23.02.13 49,850 1,550 269,524 0 0 0.00% 0
23.02.10 47,250 2,600 244,564 0 0 0.00% 0
23.02.09 45,700 1,550 166,480 0 0 0.00% 0
23.02.08 44,050 1,650 167,650 0 0 0.00% 0
23.02.06 40,750 3,500 549,875 0 0 0.00% 0
23.02.03 40,550 200 72,804 0 0 0.00% 0
23.02.02 40,350 200 65,876 0 0 0.00% 0
23.02.01 39,300 1,050 110,275 0 0 0.00% 0
23.01.31 37,800 1,500 112,152 0 0 0.00% 0
23.01.30 37,100 700 130,635 0 0 0.00% 0
23.01.27 37,850 550 106,541 0 0 0.00% 0
23.01.25 39,100 100 69,569 0 0 0.00% 0
23.01.20 39,100 50 37,219 0 0 0.00% 0
23.01.19 39,050 400 77,702 0 0 0.00% 0
23.01.18 39,450 1,350 105,910 0 0 0.00% 0
23.01.17 40,800 500 108,298 0 0 0.00% 0
23.01.16 41,300 550 105,504 0 0 0.00% 0
23.01.13 40,750 800 209,402 0 0 0.00% 0
23.01.12 39,950 1,300 222,600 0 0 0.00% 0
23.01.11 38,650 300 75,589 0 0 0.00% 0
23.01.10 38,950 650 137,259 0 0 0.00% 0
23.01.09 38,300 1,150 139,334 0 0 0.00% 0
23.01.06 37,150 0 301,215 0 0 0.00% 0
23.01.05 37,150 100 222,773 0 0 0.00% 0
23.01.04 37,050 500 98,595 0 0 0.00% 0
23.01.03 36,550 400 146,270 0 0 0.00% 0
23.01.02 36,150 300 157,370 0 0 0.00% 0
22.12.29 36,450 750 269,265 0 0 0.00% 0
22.12.28 37,200 900 591,227 0 0 0.00% 0
22.12.27 36,300 1,000 360,066 0 0 0.00% 0
22.12.26 35,300 1,050 263,681 0 0 0.00% 0
22.12.23 34,250 1,500 474,902 0 0 0.00% 0
22.12.22 35,750 900 420,613 0 0 0.00% 0
22.12.21 34,850 750 611,695 0 0 0.00% 0
22.12.20 34,100 450 102,236 0 0 0.00% 0
22.12.19 34,550 150 138,583 0 0 0.00% 0
22.12.16 34,400 2,500 233,093 0 0 0.00% 0
22.12.15 36,900 700 135,135 0 0 0.00% 0
22.12.14 37,600 100 249,332 0 0 0.00% 0
22.12.13 37,500 150 135,979 0 0 0.00% 0
22.12.12 37,650 2,750 330,756 0 0 0.00% 0
22.12.09 34,900 50 154,043 0 0 0.00% 0
22.12.08 34,850 1,100 329,786 0 0 0.00% 0
22.12.07 33,750 1,600 967,365 0 0 0.00% 0
22.12.06 32,150 650 50,700 0 0 0.00% 0
22.12.05 32,800 950 119,431 0 0 0.00% 0
22.12.02 31,850 650 92,340 0 0 0.00% 0
22.12.01 32,500 250 68,877 0 0 0.00% 0
22.11.30 32,750 1,750 125,052 0 0 0.00% 0
22.11.29 31,000 450 60,415 0 0 0.00% 0
22.11.28 31,450 1,150 81,628 0 0 0.00% 0
22.11.25 32,600 100 48,711 0 0 0.00% 0
22.11.24 32,700 300 49,182 0 0 0.00% 0
22.11.23 33,000 500 53,131 0 0 0.00% 0
22.11.22 32,500 600 40,389 0 0 0.00% 0
22.11.21 31,900 550 36,833 0 0 0.00% 0
22.11.18 32,450 300 30,180 0 0 0.00% 0
22.11.17 32,150 100 30,623 0 0 0.00% 0
22.11.16 32,050 850 57,509 0 0 0.00% 0
22.11.15 32,900 50 35,676 0 0 0.00% 0
22.11.14 32,850 900 95,486 0 0 0.00% 0
22.11.11 33,750 950 107,169 0 0 0.00% 0
22.11.10 32,800 50 65,784 0 0 0.00% 0
22.11.09 32,850 350 91,060 0 0 0.00% 0
22.11.08 33,200 50 111,423 0 0 0.00% 0
22.11.07 33,150 800 101,789 0 0 0.00% 0
22.11.04 33,950 100 148,562 0 0 0.00% 0
22.11.03 33,850 400 113,944 0 0 0.00% 0
22.11.02 34,250 350 270,757 0 0 0.00% 0
22.11.01 33,900 1,300 350,645 0 0 0.00% 0
22.10.31 32,600 900 142,616 0 0 0.00% 0
22.10.28 31,700 250 110,687 0 0 0.00% 0
22.10.27 31,450 1,450 129,309 0 0 0.00% 0
22.10.26 30,000 500 58,375 0 0 0.00% 0
22.10.25 30,500 800 124,912 0 0 0.00% 0
22.10.24 29,700 350 95,347 0 0 0.00% 0
22.10.21 30,050 1,150 112,969 0 0 0.00% 0
22.10.20 31,200 1,000 153,132 0 0 0.00% 0
22.10.19 32,200 2,200 426,653 0 0 0.00% 0
22.10.18 30,000 1,400 110,349 0 0 0.00% 0
22.10.17 28,600 900 93,797 0 0 0.00% 0
22.10.14 27,700 500 79,720 0 0 0.00% 0
22.10.13 27,200 1,650 152,152 0 0 0.00% 0
22.10.12 28,850 100 97,705 0 0 0.00% 0
22.10.11 28,750 1,300 152,574 0 0 0.00% 0
22.10.07 30,050 650 161,826 0 0 0.00% 0
22.10.06 30,700 250 177,650 0 0 0.00% 0
22.10.05 30,450 250 369,608 0 0 0.00% 0
22.10.04 30,700 4,000 709,808 0 0 0.00% 0
22.09.30 26,700 2,450 626,643 0 0 0.00% 0
22.09.29 29,150 750 1,740,132 0 0 0.00% 0
22.09.28 29,900 8,550 2,289,447 0 0 0.00% 0
22.09.27 38,450 5,050 497,292 0 0 0.00% 0
22.09.26 33,400 750 182,120 0 0 0.00% 0
22.09.23 34,150 1,350 383,551 0 0 0.00% 0
22.09.22 32,800 900 123,681 0 0 0.00% 0
22.09.21 31,900 600 77,328 0 0 0.00% 0
22.09.20 32,500 1,300 90,521 0 0 0.00% 0
22.09.19 31,200 950 115,384 0 0 0.00% 0
22.09.16 32,150 350 150,754 0 0 0.00% 0
22.09.15 32,500 950 157,603 0 0 0.00% 0
22.09.14 31,550 0 82,898 0 0 0.00% 0
22.09.13 31,550 300 66,486 0 0 0.00% 0
22.09.08 31,250 300 64,353 0 0 0.00% 0
22.09.07 30,950 100 95,508 0 0 0.00% 0
22.09.06 31,050 50 91,523 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 03:18 더보기 >