삼화전기

(009470)    I    코스피 전기,전자 11.12 15:33
32,050 전일 34,450 고가 34,450 상한가 41,650 거래량
(주)
178,746
2,400 -6.97% 시가 34,300 저가 31,650 하한가 22,450 거래대금
(백만)
5,782
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 34,450 2,400 178,746 16,793 1,832,180 27.70% 4,781,640
24.11.11 36,900 2,450 129,497 5,798 1,815,387 27.45% 4,798,433
24.11.08 36,850 50 94,110 -5,783 1,809,589 27.36% 4,804,231
24.11.07 36,950 100 50,637 13,728 1,815,372 27.45% 4,798,448
24.11.06 36,900 50 101,293 -1,822 1,801,644 27.24% 4,812,176
24.11.05 37,250 350 81,682 20,295 1,803,466 27.27% 4,810,354
24.11.04 35,200 2,050 99,198 30,845 1,783,171 26.96% 4,830,649
24.11.01 36,800 1,600 157,298 1,930 1,752,326 26.49% 4,861,494
24.10.31 38,450 1,650 134,921 7,878 1,750,396 26.47% 4,863,424
24.10.30 39,300 850 90,622 -47,457 1,742,518 26.35% 4,871,302
24.10.29 42,750 3,450 184,879 1,789,975 1,789,975 27.06% 4,823,845
24.10.28 42,100 650 112,445 0 0 0.00% 0
24.10.25 37,950 4,150 485,348 0 0 0.00% 0
24.10.24 39,100 1,150 55,795 0 0 0.00% 0
24.10.23 38,200 900 72,444 0 0 0.00% 0
24.10.22 39,500 1,300 87,440 0 0 0.00% 0
24.10.21 39,450 50 70,142 0 0 0.00% 0
24.10.18 40,800 1,350 98,863 0 0 0.00% 0
24.10.17 42,300 1,500 125,045 0 0 0.00% 0
24.10.16 43,700 1,400 111,884 0 0 0.00% 0
24.10.15 48,850 5,150 244,611 0 0 0.00% 0
24.10.14 45,750 3,100 155,940 0 0 0.00% 0
24.10.11 46,750 1,000 67,817 0 0 0.00% 0
24.10.10 47,300 550 66,675 0 0 0.00% 0
24.10.08 48,950 1,650 87,916 0 0 0.00% 0
24.10.07 48,000 950 102,315 0 0 0.00% 0
24.10.04 47,200 800 70,114 0 0 0.00% 0
24.10.02 49,200 2,000 134,728 0 0 0.00% 0
24.09.30 52,300 3,100 151,939 0 0 0.00% 0
24.09.27 54,900 2,600 313,858 0 0 0.00% 0
24.09.26 45,800 9,100 610,837 0 0 0.00% 0
24.09.25 46,400 600 91,993 0 0 0.00% 0
24.09.24 46,000 400 67,421 0 0 0.00% 0
24.09.23 44,900 1,100 123,485 0 0 0.00% 0
24.09.20 42,000 2,900 254,961 0 0 0.00% 0
24.09.19 40,600 1,400 87,034 0 0 0.00% 0
24.09.13 41,700 1,100 89,170 0 0 0.00% 0
24.09.12 38,550 3,150 136,627 0 0 0.00% 0
24.09.11 37,600 950 98,241 0 0 0.00% 0
24.09.10 38,400 800 61,918 0 0 0.00% 0
24.09.09 36,400 2,000 122,595 0 0 0.00% 0
24.09.06 38,750 2,350 141,275 0 0 0.00% 0
24.09.05 38,400 350 127,191 0 0 0.00% 0
24.09.04 41,250 2,850 218,223 0 0 0.00% 0
24.09.03 42,200 950 85,476 0 0 0.00% 0
24.09.02 43,600 1,400 83,543 0 0 0.00% 0
24.08.30 42,400 1,200 86,803 0 0 0.00% 0
24.08.29 46,350 3,950 223,027 0 0 0.00% 0
24.08.28 45,100 1,250 74,205 0 0 0.00% 0
24.08.27 46,800 1,700 74,553 0 0 0.00% 0
24.08.26 47,500 700 77,857 0 0 0.00% 0
24.08.23 48,400 900 98,696 0 0 0.00% 0
24.08.22 49,850 1,450 157,683 0 0 0.00% 0
24.08.21 50,300 450 259,343 0 0 0.00% 0
24.08.20 46,250 4,050 271,198 0 0 0.00% 0
24.08.19 49,600 3,350 142,980 0 0 0.00% 0
24.08.16 47,500 2,100 179,674 0 0 0.00% 0
24.08.14 44,750 2,750 197,411 0 0 0.00% 0
24.08.13 44,500 250 86,903 0 0 0.00% 0
24.08.12 46,350 1,850 134,903 0 0 0.00% 0
24.08.09 43,650 2,700 336,887 0 0 0.00% 0
24.08.08 41,550 2,100 635,188 0 0 0.00% 0
24.08.07 38,550 3,000 199,943 0 0 0.00% 0
24.08.06 36,500 2,050 220,239 0 0 0.00% 0
24.08.05 42,000 5,500 230,768 0 0 0.00% 0
24.08.02 50,100 8,100 434,064 0 0 0.00% 0
24.08.01 50,000 100 291,311 0 0 0.00% 0
24.07.31 48,450 1,550 101,632 0 0 0.00% 0
24.07.30 49,900 1,450 63,437 0 0 0.00% 0
24.07.29 50,400 500 53,254 0 0 0.00% 0
24.07.26 48,800 1,600 128,847 0 0 0.00% 0
24.07.25 52,600 3,800 142,963 0 0 0.00% 0
24.07.24 52,000 600 108,244 0 0 0.00% 0
24.07.23 52,600 600 144,922 0 0 0.00% 0
24.07.22 53,300 700 101,889 0 0 0.00% 0
24.07.19 55,100 1,800 168,683 0 0 0.00% 0
24.07.18 56,700 1,600 171,040 0 0 0.00% 0
24.07.17 58,200 1,500 136,309 0 0 0.00% 0
24.07.16 59,600 1,400 125,354 0 0 0.00% 0
24.07.15 61,000 1,400 164,385 0 0 0.00% 0
24.07.12 63,000 2,000 117,078 0 0 0.00% 0
24.07.11 63,800 800 134,502 0 0 0.00% 0
24.07.10 64,500 700 122,264 0 0 0.00% 0
24.07.09 64,000 500 211,811 0 0 0.00% 0
24.07.08 67,700 3,700 267,019 0 0 0.00% 0
24.07.05 65,100 2,600 189,439 0 0 0.00% 0
24.07.04 65,800 700 240,424 0 0 0.00% 0
24.07.03 69,200 3,400 245,097 0 0 0.00% 0
24.07.02 68,500 700 242,316 0 0 0.00% 0
24.07.01 78,400 9,900 423,522 0 0 0.00% 0
24.06.28 79,700 1,300 152,280 0 0 0.00% 0
24.06.27 78,100 1,600 154,042 0 0 0.00% 0
24.06.26 78,100 0 107,256 0 0 0.00% 0
24.06.25 80,500 2,400 164,944 0 0 0.00% 0
24.06.24 79,500 1,000 256,101 0 0 0.00% 0
24.06.21 77,700 1,800 200,311 0 0 0.00% 0
24.06.20 76,000 1,700 237,612 0 0 0.00% 0
24.06.19 78,800 2,800 224,505 0 0 0.00% 0
24.06.18 79,200 400 130,123 0 0 0.00% 0
24.06.17 77,500 1,700 198,701 0 0 0.00% 0
24.06.14 84,100 6,600 323,873 0 0 0.00% 0
24.06.13 81,600 2,500 200,804 0 0 0.00% 0
24.06.12 83,000 1,400 247,446 0 0 0.00% 0
24.06.11 81,000 2,000 763,245 0 0 0.00% 0
24.06.10 73,300 7,700 511,736 0 0 0.00% 0
24.06.07 73,100 200 198,655 0 0 0.00% 0
24.06.05 73,300 200 371,125 0 0 0.00% 0
24.06.04 73,600 300 170,691 0 0 0.00% 0
24.06.03 71,500 2,100 211,528 0 0 0.00% 0
24.05.31 70,300 1,200 307,762 0 0 0.00% 0
24.05.30 68,100 2,200 532,914 0 0 0.00% 0
24.05.29 75,900 7,800 548,487 0 0 0.00% 0
24.05.28 74,800 1,100 420,308 0 0 0.00% 0
24.05.27 70,000 4,800 1,020,089 0 0 0.00% 0
24.05.24 65,500 4,500 451,754 0 0 0.00% 0
24.05.23 66,600 1,100 209,313 0 0 0.00% 0
24.05.22 69,200 2,600 368,390 0 0 0.00% 0
24.05.21 68,900 300 451,593 0 0 0.00% 0
24.05.20 67,000 1,900 425,804 0 0 0.00% 0
24.05.17 71,900 4,900 474,175 0 0 0.00% 0
24.05.16 71,600 300 509,996 0 0 0.00% 0
24.05.14 80,600 9,000 1,081,793 0 0 0.00% 0
24.05.13 70,000 10,600 2,115,811 0 0 0.00% 0
24.05.10 67,000 3,000 1,163,159 0 0 0.00% 0
24.05.09 63,000 4,000 1,095,031 0 0 0.00% 0
24.05.08 66,000 3,000 825,396 0 0 0.00% 0
24.05.07 67,300 1,300 972,224 0 0 0.00% 0
24.05.03 62,700 4,600 2,135,666 0 0 0.00% 0
24.05.02 65,600 2,900 653,130 0 0 0.00% 0
24.04.30 55,000 10,600 2,674,507 0 0 0.00% 0
24.04.29 53,200 1,800 393,373 0 0 0.00% 0
24.04.26 47,300 5,900 996,066 0 0 0.00% 0
24.04.25 47,550 250 555,069 0 0 0.00% 0
24.04.24 43,750 3,800 1,391,230 0 0 0.00% 0
24.04.23 38,000 5,750 993,201 0 0 0.00% 0
24.04.22 36,700 1,300 315,533 0 0 0.00% 0
24.04.19 39,700 3,000 497,412 0 0 0.00% 0
24.04.18 38,750 950 456,376 0 0 0.00% 0
24.04.17 39,050 300 502,523 0 0 0.00% 0
24.04.16 43,650 4,600 520,979 0 0 0.00% 0
24.04.15 42,100 1,550 447,075 0 0 0.00% 0
24.04.12 42,700 600 681,404 0 0 0.00% 0
24.04.11 38,400 4,300 1,012,268 0 0 0.00% 0
24.04.09 37,900 500 544,478 0 0 0.00% 0
24.04.08 34,200 3,700 1,635,042 0 0 0.00% 0
24.04.05 36,900 2,700 625,371 0 0 0.00% 0
24.04.04 31,650 5,250 2,010,957 0 0 0.00% 0
24.04.03 31,800 150 452,027 0 0 0.00% 0
24.04.02 31,050 750 885,136 0 0 0.00% 0
24.04.01 30,200 850 406,707 0 0 0.00% 0
24.03.29 30,700 500 243,660 0 0 0.00% 0
24.03.28 29,050 1,650 664,287 0 0 0.00% 0
24.03.27 25,300 3,750 938,317 0 0 0.00% 0
24.03.26 24,800 500 125,200 0 0 0.00% 0
24.03.25 25,150 350 99,779 0 0 0.00% 0
24.03.22 25,200 50 175,754 0 0 0.00% 0
24.03.21 25,000 200 138,506 0 0 0.00% 0
24.03.20 24,900 100 256,338 0 0 0.00% 0
24.03.19 24,600 300 161,154 0 0 0.00% 0
24.03.18 23,400 1,200 336,069 0 0 0.00% 0
24.03.15 23,450 50 330,921 0 0 0.00% 0
24.03.14 22,800 650 322,660 0 0 0.00% 0
24.03.13 21,400 1,400 755,631 0 0 0.00% 0
24.03.12 20,350 1,050 775,699 0 0 0.00% 0
24.03.11 21,650 1,300 463,277 0 0 0.00% 0
24.03.08 18,700 2,950 2,202,249 0 0 0.00% 0
24.03.07 18,390 310 217,218 0 0 0.00% 0
24.03.06 18,270 120 130,615 0 0 0.00% 0
24.03.05 17,590 680 181,420 0 0 0.00% 0
24.03.04 17,240 350 73,641 0 0 0.00% 0
24.02.29 17,250 10 21,359 0 0 0.00% 0
24.02.28 17,320 70 25,117 0 0 0.00% 0
24.02.27 17,420 100 35,829 0 0 0.00% 0
24.02.26 17,390 30 17,597 0 0 0.00% 0
24.02.23 17,570 180 36,489 0 0 0.00% 0
24.02.22 17,720 150 45,945 0 0 0.00% 0
24.02.21 17,800 80 49,129 0 0 0.00% 0
24.02.20 17,940 140 64,910 0 0 0.00% 0
24.02.19 18,200 260 166,938 0 0 0.00% 0
24.02.16 17,600 600 176,736 0 0 0.00% 0
24.02.15 17,600 0 54,447 0 0 0.00% 0
24.02.14 17,450 150 47,248 0 0 0.00% 0
24.02.13 17,070 380 51,386 0 0 0.00% 0
24.02.08 17,160 90 35,882 0 0 0.00% 0
24.02.07 17,250 90 38,774 0 0 0.00% 0
24.02.06 17,200 50 41,465 0 0 0.00% 0
24.02.05 16,960 240 140,562 0 0 0.00% 0
24.02.02 16,690 270 42,161 0 0 0.00% 0
24.02.01 16,580 110 65,924 0 0 0.00% 0
24.01.31 16,700 120 45,712 0 0 0.00% 0
24.01.30 17,020 320 87,011 0 0 0.00% 0
24.01.29 17,440 420 106,808 0 0 0.00% 0
24.01.26 17,720 280 137,570 0 0 0.00% 0
24.01.25 18,240 520 303,868 0 0 0.00% 0
24.01.24 17,760 480 3,409,240 0 0 0.00% 0
24.01.23 16,740 1,020 4,618,503 0 0 0.00% 0
24.01.22 16,890 150 43,411 0 0 0.00% 0
24.01.19 16,890 0 41,589 0 0 0.00% 0
24.01.18 16,910 20 58,369 0 0 0.00% 0
24.01.17 17,880 970 125,578 0 0 0.00% 0
24.01.16 17,940 60 86,120 0 0 0.00% 0
24.01.15 17,670 270 261,698 0 0 0.00% 0
24.01.12 17,320 350 65,239 0 0 0.00% 0
24.01.11 17,310 10 50,072 0 0 0.00% 0
24.01.10 17,740 430 112,753 0 0 0.00% 0
24.01.09 17,470 270 85,764 0 0 0.00% 0
24.01.08 17,600 130 78,763 0 0 0.00% 0
24.01.05 17,880 280 490,480 0 0 0.00% 0
24.01.04 18,150 270 173,330 0 0 0.00% 0
24.01.03 17,780 370 1,250,011 0 0 0.00% 0
24.01.02 17,420 360 142,847 0 0 0.00% 0
23.12.28 18,030 610 207,976 0 0 0.00% 0
23.12.27 18,240 210 374,841 0 0 0.00% 0
23.12.26 20,050 1,810 1,219,109 0 0 0.00% 0
23.12.22 16,170 3,880 5,695,783 0 0 0.00% 0
23.12.21 16,590 420 149,150 0 0 0.00% 0
23.12.20 15,390 1,200 2,368,695 0 0 0.00% 0
23.12.19 15,460 70 15,496 0 0 0.00% 0
23.12.18 15,320 140 22,503 0 0 0.00% 0
23.12.15 15,150 170 34,695 0 0 0.00% 0
23.12.14 15,220 70 24,039 0 0 0.00% 0
23.12.13 15,400 180 39,924 0 0 0.00% 0
23.12.12 15,040 360 39,598 0 0 0.00% 0
23.12.11 15,010 30 25,013 0 0 0.00% 0
23.12.08 14,830 180 19,636 0 0 0.00% 0
23.12.07 15,050 220 21,256 0 0 0.00% 0
23.12.06 14,680 370 19,955 0 0 0.00% 0
23.12.05 15,030 350 55,076 0 0 0.00% 0
23.12.04 15,240 210 24,823 0 0 0.00% 0
23.12.01 15,250 10 14,253 0 0 0.00% 0
23.11.30 15,190 60 19,015 0 0 0.00% 0
23.11.29 15,420 230 37,350 0 0 0.00% 0
23.11.28 15,420 0 45,860 0 0 0.00% 0
23.11.27 15,410 10 50,858 0 0 0.00% 0
23.11.24 15,230 180 195,216 0 0 0.00% 0
23.11.23 15,250 20 33,403 0 0 0.00% 0
23.11.22 15,360 110 17,595 0 0 0.00% 0
23.11.21 15,230 130 21,869 0 0 0.00% 0
23.11.20 14,940 290 22,159 0 0 0.00% 0
23.11.17 15,250 310 21,537 0 0 0.00% 0
23.11.16 15,200 10 17,510 0 0 0.00% 0
23.11.15 14,760 440 99,071 0 0 0.00% 0
23.11.14 14,380 380 22,347 0 0 0.00% 0
23.11.13 14,440 60 39,149 0 0 0.00% 0
23.11.10 14,900 460 44,294 0 0 0.00% 0
23.11.09 15,180 280 77,593 0 0 0.00% 0
23.11.08 15,170 10 1,351,486 0 0 0.00% 0
23.11.07 15,320 150 16,295 0 0 0.00% 0
23.11.06 14,700 620 55,240 0 0 0.00% 0
23.11.03 14,560 140 17,465 0 0 0.00% 0
23.11.02 13,890 670 24,027 0 0 0.00% 0
23.11.01 13,770 120 15,622 0 0 0.00% 0
23.10.31 14,270 500 31,863 0 0 0.00% 0
23.10.30 14,010 260 17,165 0 0 0.00% 0
23.10.27 14,190 180 39,169 0 0 0.00% 0
23.10.26 15,170 980 83,269 0 0 0.00% 0
23.10.25 15,300 130 35,259 0 0 0.00% 0
23.10.24 15,220 80 73,854 0 0 0.00% 0
23.10.23 14,640 580 519,496 0 0 0.00% 0
23.10.20 15,290 650 108,862 0 0 0.00% 0
23.10.19 15,860 570 256,535 0 0 0.00% 0
23.10.18 15,170 690 1,153,482 0 0 0.00% 0
23.10.17 14,770 400 16,717 0 0 0.00% 0
23.10.16 15,050 280 15,972 0 0 0.00% 0
23.10.13 15,360 310 15,325 0 0 0.00% 0
23.10.12 14,920 440 13,143 0 0 0.00% 0
23.10.11 14,550 370 12,559 0 0 0.00% 0
23.10.10 14,910 360 27,357 0 0 0.00% 0
23.10.06 14,790 120 23,641 0 0 0.00% 0
23.10.05 14,770 20 20,725 0 0 0.00% 0
23.10.04 15,490 720 26,034 0 0 0.00% 0
23.09.27 15,290 200 20,293 0 0 0.00% 0
23.09.26 15,850 560 26,604 0 0 0.00% 0
23.09.25 15,490 360 30,420 0 0 0.00% 0
23.09.22 15,660 170 24,558 0 0 0.00% 0
23.09.21 16,350 690 41,180 0 0 0.00% 0
23.09.20 16,260 90 28,303 0 0 0.00% 0
23.09.19 16,480 220 25,932 0 0 0.00% 0
23.09.18 16,770 290 23,560 0 0 0.00% 0
23.09.15 16,720 50 18,630 0 0 0.00% 0
23.09.14 16,670 50 19,452 0 0 0.00% 0
23.09.13 17,110 440 42,645 0 0 0.00% 0
23.09.12 17,390 280 52,954 0 0 0.00% 0
23.09.11 17,460 70 23,019 0 0 0.00% 0
23.09.08 17,480 20 19,254 0 0 0.00% 0
23.09.07 17,880 400 26,847 0 0 0.00% 0
23.09.06 18,040 160 24,360 0 0 0.00% 0
23.09.05 17,560 480 43,123 0 0 0.00% 0
23.09.04 17,700 140 18,309 0 0 0.00% 0
23.09.01 17,740 40 22,759 0 0 0.00% 0
23.08.31 17,880 140 18,087 0 0 0.00% 0
23.08.30 17,820 60 15,505 0 0 0.00% 0
23.08.29 17,800 20 26,186 0 0 0.00% 0
23.08.28 17,190 610 30,752 0 0 0.00% 0
23.08.25 17,690 500 41,339 0 0 0.00% 0
23.08.24 17,570 120 33,374 0 0 0.00% 0
23.08.23 18,140 570 46,802 0 0 0.00% 0
23.08.22 18,320 180 44,059 0 0 0.00% 0
23.08.21 18,120 200 66,622 0 0 0.00% 0
23.08.18 17,670 450 86,220 0 0 0.00% 0
23.08.17 17,510 160 55,515 0 0 0.00% 0
23.08.16 18,380 870 57,636 0 0 0.00% 0
23.08.14 18,680 300 49,925 0 0 0.00% 0
23.08.11 18,470 210 34,054 0 0 0.00% 0
23.08.10 18,610 140 51,043 0 0 0.00% 0
23.08.09 18,300 310 47,268 0 0 0.00% 0
23.08.08 18,770 470 46,267 0 0 0.00% 0
23.08.07 19,160 390 49,075 0 0 0.00% 0
23.08.04 18,970 190 45,292 0 0 0.00% 0
23.08.03 19,870 900 105,163 0 0 0.00% 0
23.08.02 19,560 310 193,301 0 0 0.00% 0
23.08.01 19,590 30 60,526 0 0 0.00% 0
23.07.31 19,540 50 50,576 0 0 0.00% 0
23.07.28 18,750 790 60,836 0 0 0.00% 0
23.07.27 18,580 170 111,211 0 0 0.00% 0
23.07.26 20,500 1,930 200,547 0 0 0.00% 0
23.07.25 21,600 1,100 140,248 0 0 0.00% 0
23.07.24 20,900 700 137,711 0 0 0.00% 0
23.07.21 20,950 50 101,949 0 0 0.00% 0
23.07.20 20,700 250 66,273 0 0 0.00% 0
23.07.19 21,750 1,050 206,396 0 0 0.00% 0
23.07.18 21,950 200 84,827 0 0 0.00% 0
23.07.17 21,800 150 116,296 0 0 0.00% 0
23.07.14 22,500 700 186,716 0 0 0.00% 0
23.07.13 22,700 200 194,292 0 0 0.00% 0
23.07.12 23,400 700 1,247,989 0 0 0.00% 0
23.07.11 20,150 3,250 2,798,177 0 0 0.00% 0
23.07.10 20,600 450 78,174 0 0 0.00% 0
23.07.07 21,650 1,050 200,644 0 0 0.00% 0
23.07.06 22,400 750 204,876 0 0 0.00% 0
23.07.05 22,000 400 314,498 0 0 0.00% 0
23.07.04 21,150 850 1,875,700 0 0 0.00% 0
23.07.03 20,750 400 167,107 0 0 0.00% 0
23.06.30 20,500 250 67,789 0 0 0.00% 0
23.06.29 20,950 450 83,493 0 0 0.00% 0
23.06.28 21,450 500 126,501 0 0 0.00% 0
23.06.27 21,750 300 94,347 0 0 0.00% 0
23.06.26 22,250 500 137,083 0 0 0.00% 0
23.06.23 22,000 250 1,369,997 0 0 0.00% 0
23.06.22 22,200 200 101,644 0 0 0.00% 0
23.06.21 22,600 400 89,588 0 0 0.00% 0
23.06.20 23,400 800 146,030 0 0 0.00% 0
23.06.19 23,350 50 121,118 0 0 0.00% 0
23.06.16 22,950 400 148,817 0 0 0.00% 0
23.06.15 23,200 250 184,920 0 0 0.00% 0
23.06.14 23,700 500 404,833 0 0 0.00% 0
23.06.13 24,450 750 332,870 0 0 0.00% 0
23.06.12 25,250 800 199,253 0 0 0.00% 0
23.06.09 24,550 700 265,762 0 0 0.00% 0
23.06.08 25,300 750 302,348 0 0 0.00% 0
23.06.07 25,400 100 485,523 0 0 0.00% 0
23.06.05 25,600 200 568,538 0 0 0.00% 0
23.06.02 27,800 2,200 693,301 0 0 0.00% 0
23.06.01 26,600 1,200 2,932,166 0 0 0.00% 0
23.05.31 27,250 650 1,634,257 0 0 0.00% 0
23.05.30 25,700 1,550 2,640,692 0 0 0.00% 0
23.05.26 24,100 1,600 8,383,465 0 0 0.00% 0
23.05.25 24,450 350 330,257 0 0 0.00% 0
23.05.24 25,800 1,350 340,963 0 0 0.00% 0
23.05.23 25,850 50 1,074,504 0 0 0.00% 0
23.05.22 26,750 900 768,630 0 0 0.00% 0
23.05.19 27,550 800 5,429,752 0 0 0.00% 0
23.05.18 21,200 6,350 3,349,027 0 0 0.00% 0
23.05.17 20,000 1,200 840,768 0 0 0.00% 0
23.05.16 19,770 230 580,121 0 0 0.00% 0
23.05.15 20,700 930 803,994 0 0 0.00% 0
23.05.12 22,600 1,900 622,979 0 0 0.00% 0
23.05.11 23,150 550 1,143,966 0 0 0.00% 0
23.05.10 22,300 850 2,266,458 0 0 0.00% 0
23.05.09 21,800 500 4,135,439 0 0 0.00% 0
23.05.08 29,300 7,500 2,263,223 0 0 0.00% 0
23.05.04 29,700 400 15,837,752 0 0 0.00% 0
23.05.03 22,850 6,850 1,862,144 0 0 0.00% 0
23.05.02 17,580 5,270 1,296,497 0 0 0.00% 0
23.04.28 18,700 1,120 408,701 0 0 0.00% 0
23.04.27 16,930 1,770 895,562 0 0 0.00% 0
23.04.26 17,420 490 751,711 0 0 0.00% 0
23.04.25 15,920 1,500 1,213,803 0 0 0.00% 0
23.04.24 16,500 580 17,796 0 0 0.00% 0
23.04.21 16,700 200 20,623 0 0 0.00% 0
23.04.20 17,150 560 25,353 0 0 0.00% 0
23.04.19 16,700 450 34,565 0 0 0.00% 0
23.04.18 16,700 0 37,926 0 0 0.00% 0
23.04.17 16,220 480 19,130 0 0 0.00% 0
23.04.14 16,210 10 9,863 0 0 0.00% 0
23.04.13 16,420 210 6,551 0 0 0.00% 0
23.04.12 15,990 430 17,934 0 0 0.00% 0
23.04.11 16,000 10 32,046 0 0 0.00% 0
23.04.10 16,600 600 28,273 0 0 0.00% 0
23.04.07 16,460 140 7,710 0 0 0.00% 0
23.04.06 16,530 70 17,578 0 0 0.00% 0
23.04.05 16,180 350 15,014 0 0 0.00% 0
23.04.04 16,260 80 10,058 0 0 0.00% 0
23.04.03 16,560 300 17,509 0 0 0.00% 0
23.03.31 17,100 540 18,882 0 0 0.00% 0
23.03.30 16,530 570 29,573 0 0 0.00% 0
23.03.29 16,760 230 16,860 0 0 0.00% 0
23.03.28 16,550 210 19,118 0 0 0.00% 0
23.03.27 16,400 150 19,289 0 0 0.00% 0
23.03.24 15,500 900 23,619 0 0 0.00% 0
23.03.23 15,980 480 16,788 0 0 0.00% 0
23.03.22 16,300 320 14,684 0 0 0.00% 0
23.03.21 16,300 0 11,166 0 0 0.00% 0
23.03.20 16,550 250 16,329 0 0 0.00% 0
23.03.17 16,210 340 16,903 0 0 0.00% 0
23.03.16 15,320 890 34,588 0 0 0.00% 0
23.03.15 15,100 220 9,224 0 0 0.00% 0
23.03.14 16,230 1,130 29,349 0 0 0.00% 0
23.03.13 16,250 20 12,339 0 0 0.00% 0
23.03.10 16,860 610 15,949 0 0 0.00% 0
23.03.09 17,390 530 31,779 0 0 0.00% 0
23.03.08 17,180 210 27,776 0 0 0.00% 0
23.03.07 17,200 20 33,338 0 0 0.00% 0
23.03.06 15,770 1,430 139,617 0 0 0.00% 0
23.03.03 15,770 0 7,839 0 0 0.00% 0
23.03.02 15,960 190 13,343 0 0 0.00% 0
23.02.28 15,430 530 16,729 0 0 0.00% 0
23.02.27 15,800 370 8,651 0 0 0.00% 0
23.02.24 15,930 130 11,205 0 0 0.00% 0
23.02.23 15,430 500 24,218 0 0 0.00% 0
23.02.22 15,750 320 5,691 0 0 0.00% 0
23.02.21 15,840 90 6,386 0 0 0.00% 0
23.02.20 15,700 140 7,433 0 0 0.00% 0
23.02.17 15,580 120 14,137 0 0 0.00% 0
23.02.16 15,040 540 16,403 0 0 0.00% 0
23.02.15 15,350 310 7,975 0 0 0.00% 0
23.02.14 15,160 190 8,165 0 0 0.00% 0
23.02.13 15,640 480 14,679 0 0 0.00% 0
23.02.10 16,010 370 6,798 0 0 0.00% 0
23.02.09 16,140 130 7,114 0 0 0.00% 0
23.02.08 15,870 270 10,366 0 0 0.00% 0
23.02.06 16,130 340 10,365 0 0 0.00% 0
23.02.03 16,070 60 11,734 0 0 0.00% 0
23.02.02 15,900 170 15,665 0 0 0.00% 0
23.02.01 15,600 300 11,782 0 0 0.00% 0
23.01.31 15,640 40 4,707 0 0 0.00% 0
23.01.30 15,750 110 14,256 0 0 0.00% 0
23.01.27 15,820 60 7,747 0 0 0.00% 0
23.01.25 15,150 720 24,754 0 0 0.00% 0
23.01.20 15,150 150 2,159 0 0 0.00% 0
23.01.19 15,300 0 2,660 0 0 0.00% 0
23.01.18 15,300 100 9,735 0 0 0.00% 0
23.01.17 15,400 250 9,493 0 0 0.00% 0
23.01.16 15,150 150 14,093 0 0 0.00% 0
23.01.13 15,000 50 6,502 0 0 0.00% 0
23.01.12 14,950 100 11,407 0 0 0.00% 0
23.01.11 15,050 0 7,313 0 0 0.00% 0
23.01.10 15,050 50 7,251 0 0 0.00% 0
23.01.09 15,100 500 17,661 0 0 0.00% 0
23.01.06 14,600 700 49,946 0 0 0.00% 0
23.01.05 13,900 50 6,127 0 0 0.00% 0
23.01.04 13,950 650 25,388 0 0 0.00% 0
23.01.03 13,300 50 19,869 0 0 0.00% 0
23.01.02 13,250 450 13,199 0 0 0.00% 0
22.12.29 13,700 500 8,467 0 0 0.00% 0
22.12.28 14,200 400 4,136 0 0 0.00% 0
22.12.27 14,600 150 5,486 0 0 0.00% 0
22.12.26 14,750 800 7,560 0 0 0.00% 0
22.12.23 13,950 550 12,563 0 0 0.00% 0
22.12.22 14,500 0 3,623 0 0 0.00% 0
22.12.21 14,500 50 4,517 0 0 0.00% 0
22.12.20 14,450 500 8,769 0 0 0.00% 0
22.12.19 14,950 250 3,816 0 0 0.00% 0
22.12.16 15,200 200 3,026 0 0 0.00% 0
22.12.15 15,400 200 4,953 0 0 0.00% 0
22.12.14 15,600 450 6,610 0 0 0.00% 0
22.12.13 15,150 0 7,149 0 0 0.00% 0
22.12.12 15,150 50 7,087 0 0 0.00% 0
22.12.09 15,200 200 7,905 0 0 0.00% 0
22.12.08 15,000 50 4,805 0 0 0.00% 0
22.12.07 15,050 350 10,019 0 0 0.00% 0
22.12.06 15,400 300 9,445 0 0 0.00% 0
22.12.05 15,700 200 7,317 0 0 0.00% 0
22.12.02 15,900 250 5,666 0 0 0.00% 0
22.12.01 16,150 400 6,329 0 0 0.00% 0
22.11.30 15,750 50 5,434 0 0 0.00% 0
22.11.29 15,800 50 6,025 0 0 0.00% 0
22.11.28 15,750 400 7,950 0 0 0.00% 0
22.11.25 16,150 250 9,380 0 0 0.00% 0
22.11.24 16,400 250 7,276 0 0 0.00% 0
22.11.23 16,150 300 3,561 0 0 0.00% 0
22.11.22 15,850 100 6,266 0 0 0.00% 0
22.11.21 15,750 650 17,021 0 0 0.00% 0
22.11.18 16,400 150 8,107 0 0 0.00% 0
22.11.17 16,550 350 11,504 0 0 0.00% 0
22.11.16 16,900 150 15,418 0 0 0.00% 0
22.11.15 17,050 650 53,684 0 0 0.00% 0
22.11.14 16,400 450 18,887 0 0 0.00% 0
22.11.11 16,850 450 19,230 0 0 0.00% 0
22.11.10 16,400 100 9,247 0 0 0.00% 0
22.11.09 16,500 300 18,499 0 0 0.00% 0
22.11.08 16,200 250 6,508 0 0 0.00% 0
22.11.07 15,950 300 10,668 0 0 0.00% 0
22.11.04 15,650 150 7,186 0 0 0.00% 0
22.11.03 15,800 0 5,740 0 0 0.00% 0
22.11.02 15,800 50 6,967 0 0 0.00% 0
22.11.01 15,850 400 12,904 0 0 0.00% 0
22.10.31 15,450 500 7,042 0 0 0.00% 0
22.10.28 14,950 200 10,654 0 0 0.00% 0
22.10.27 15,150 150 10,074 0 0 0.00% 0
22.10.26 15,000 100 6,210 0 0 0.00% 0
22.10.25 15,100 150 8,341 0 0 0.00% 0
22.10.24 15,250 50 14,409 0 0 0.00% 0
22.10.21 15,200 200 8,739 0 0 0.00% 0
22.10.20 15,400 400 15,272 0 0 0.00% 0
22.10.19 15,800 700 94,127 0 0 0.00% 0
22.10.18 15,100 250 8,623 0 0 0.00% 0
22.10.17 14,850 450 12,679 0 0 0.00% 0
22.10.14 14,400 900 23,341 0 0 0.00% 0
22.10.13 13,500 750 31,694 0 0 0.00% 0
22.10.12 14,250 100 22,962 0 0 0.00% 0
22.10.11 14,350 1,400 30,925 0 0 0.00% 0
22.10.07 15,750 200 7,171 0 0 0.00% 0
22.10.06 15,950 550 14,524 0 0 0.00% 0
22.10.05 15,400 300 15,290 0 0 0.00% 0
22.10.04 15,700 750 11,240 0 0 0.00% 0
22.09.30 14,950 150 23,011 0 0 0.00% 0
22.09.29 14,800 300 28,057 0 0 0.00% 0
22.09.28 15,100 900 32,246 0 0 0.00% 0
22.09.27 16,000 200 30,556 0 0 0.00% 0
22.09.26 15,800 1,750 45,223 0 0 0.00% 0
22.09.23 17,550 450 9,545 0 0 0.00% 0
22.09.22 18,000 750 15,117 0 0 0.00% 0
22.09.21 18,750 450 10,612 0 0 0.00% 0
22.09.20 19,200 150 6,977 0 0 0.00% 0
22.09.19 19,350 350 12,119 0 0 0.00% 0
22.09.16 19,700 250 12,599 0 0 0.00% 0
22.09.15 19,950 450 10,219 0 0 0.00% 0
22.09.14 20,400 250 8,634 0 0 0.00% 0
22.09.13 20,650 450 9,391 0 0 0.00% 0
22.09.08 20,200 250 5,792 0 0 0.00% 0
22.09.07 19,950 900 16,865 0 0 0.00% 0
22.09.06 20,850 750 19,265 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:38 더보기 >