명신산업

(009900)    I    코스피 운수장비 11.08 15:33
14,200 전일 14,350 고가 14,560 상한가 18,650 거래량
(주)
233,869
150 -1.05% 시가 14,470 저가 14,070 하한가 10,050 거래대금
(백만)
3,356
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 14,350 150 233,869 -31,983 4,384,892 8.36% 48,085,241
24.11.07 14,260 90 578,594 -44,188 4,416,875 8.42% 48,053,258
24.11.06 13,860 400 382,157 48,995 4,461,063 8.50% 48,009,070
24.11.05 13,600 260 245,126 -1,909 4,412,068 8.41% 48,058,065
24.11.04 13,390 210 157,975 -26,605 4,413,977 8.41% 48,056,156
24.11.01 13,590 200 131,624 60,957 4,440,582 8.46% 48,029,551
24.10.31 13,000 590 283,868 6,271 4,379,625 8.35% 48,090,508
24.10.30 13,060 60 72,970 -9,441 4,373,354 8.33% 48,096,779
24.10.29 13,340 280 102,808 2,805 4,382,795 8.35% 48,087,338
24.10.28 12,940 400 248,788 20,144 4,379,990 8.35% 48,090,143
24.10.25 12,020 920 818,476 -9,794 4,359,846 8.31% 48,110,287
24.10.24 11,760 260 208,968 4,369,640 4,369,640 8.33% 48,100,493
24.10.23 11,710 50 58,447 0 0 0.00% 0
24.10.22 12,110 400 69,780 0 0 0.00% 0
24.10.21 12,130 20 54,093 0 0 0.00% 0
24.10.18 12,130 0 53,667 0 0 0.00% 0
24.10.17 12,320 190 64,157 0 0 0.00% 0
24.10.16 12,420 100 64,401 0 0 0.00% 0
24.10.15 12,680 260 47,618 0 0 0.00% 0
24.10.14 12,630 50 54,364 0 0 0.00% 0
24.10.11 12,650 20 78,459 0 0 0.00% 0
24.10.10 12,810 160 60,188 0 0 0.00% 0
24.10.08 12,930 120 64,565 0 0 0.00% 0
24.10.07 12,700 230 88,184 0 0 0.00% 0
24.10.04 13,290 590 117,785 0 0 0.00% 0
24.10.02 13,020 270 132,632 0 0 0.00% 0
24.09.30 13,230 210 92,407 0 0 0.00% 0
24.09.27 13,430 200 95,290 0 0 0.00% 0
24.09.26 12,750 680 267,872 0 0 0.00% 0
24.09.25 12,970 220 121,406 0 0 0.00% 0
24.09.24 12,400 570 233,522 0 0 0.00% 0
24.09.23 12,170 230 104,603 0 0 0.00% 0
24.09.20 11,960 210 231,294 0 0 0.00% 0
24.09.19 12,090 130 114,974 0 0 0.00% 0
24.09.13 11,880 210 137,064 0 0 0.00% 0
24.09.12 11,150 730 249,350 0 0 0.00% 0
24.09.11 11,110 40 44,407 0 0 0.00% 0
24.09.10 11,560 450 89,298 0 0 0.00% 0
24.09.09 11,230 330 113,556 0 0 0.00% 0
24.09.06 11,070 160 165,098 0 0 0.00% 0
24.09.05 10,730 340 137,565 0 0 0.00% 0
24.09.04 11,330 600 185,453 0 0 0.00% 0
24.09.03 11,370 40 74,794 0 0 0.00% 0
24.09.02 11,620 250 110,450 0 0 0.00% 0
24.08.30 11,610 10 88,737 0 0 0.00% 0
24.08.29 11,700 90 77,719 0 0 0.00% 0
24.08.28 11,730 30 67,453 0 0 0.00% 0
24.08.27 11,760 30 55,283 0 0 0.00% 0
24.08.26 11,800 40 49,070 0 0 0.00% 0
24.08.23 11,780 20 82,550 0 0 0.00% 0
24.08.22 12,110 330 110,355 0 0 0.00% 0
24.08.21 12,240 130 76,888 0 0 0.00% 0
24.08.20 12,100 140 67,132 0 0 0.00% 0
24.08.19 12,100 0 74,360 0 0 0.00% 0
24.08.16 12,250 150 91,815 0 0 0.00% 0
24.08.14 11,900 350 71,253 0 0 0.00% 0
24.08.13 12,020 120 57,570 0 0 0.00% 0
24.08.12 11,560 460 94,395 0 0 0.00% 0
24.08.09 11,340 220 80,318 0 0 0.00% 0
24.08.08 11,430 90 102,365 0 0 0.00% 0
24.08.07 11,410 20 107,889 0 0 0.00% 0
24.08.06 10,770 640 292,542 0 0 0.00% 0
24.08.05 12,800 2,030 490,988 0 0 0.00% 0
24.08.02 13,200 400 184,221 0 0 0.00% 0
24.08.01 13,080 120 64,661 0 0 0.00% 0
24.07.31 13,140 60 79,677 0 0 0.00% 0
24.07.30 13,190 50 83,936 0 0 0.00% 0
24.07.29 13,200 10 67,799 0 0 0.00% 0
24.07.26 13,180 20 92,085 0 0 0.00% 0
24.07.25 13,670 490 164,878 0 0 0.00% 0
24.07.24 13,800 130 93,584 0 0 0.00% 0
24.07.23 13,800 0 78,992 0 0 0.00% 0
24.07.22 14,150 350 170,533 0 0 0.00% 0
24.07.19 14,430 280 93,339 0 0 0.00% 0
24.07.18 14,240 190 206,413 0 0 0.00% 0
24.07.17 14,190 50 87,700 0 0 0.00% 0
24.07.16 14,300 110 94,811 0 0 0.00% 0
24.07.15 14,300 0 104,013 0 0 0.00% 0
24.07.12 14,330 30 87,384 0 0 0.00% 0
24.07.11 14,630 300 208,116 0 0 0.00% 0
24.07.10 14,560 70 115,390 0 0 0.00% 0
24.07.09 14,700 140 169,307 0 0 0.00% 0
24.07.08 14,900 200 150,760 0 0 0.00% 0
24.07.05 15,170 270 191,019 0 0 0.00% 0
24.07.04 14,690 480 384,832 0 0 0.00% 0
24.07.03 14,390 300 847,583 0 0 0.00% 0
24.07.02 14,240 150 256,109 0 0 0.00% 0
24.07.01 14,150 90 80,000 0 0 0.00% 0
24.06.28 13,960 190 83,102 0 0 0.00% 0
24.06.27 14,090 130 111,330 0 0 0.00% 0
24.06.26 14,070 20 92,454 0 0 0.00% 0
24.06.25 14,070 0 157,842 0 0 0.00% 0
24.06.24 14,300 230 152,346 0 0 0.00% 0
24.06.21 14,530 230 139,956 0 0 0.00% 0
24.06.20 14,830 300 163,797 0 0 0.00% 0
24.06.19 14,940 110 170,449 0 0 0.00% 0
24.06.18 15,170 230 217,912 0 0 0.00% 0
24.06.17 14,970 200 266,092 0 0 0.00% 0
24.06.14 15,460 490 360,540 0 0 0.00% 0
24.06.13 14,940 520 654,906 0 0 0.00% 0
24.06.12 14,800 140 164,854 0 0 0.00% 0
24.06.11 14,690 110 80,870 0 0 0.00% 0
24.06.10 14,700 10 82,025 0 0 0.00% 0
24.06.07 14,500 200 92,870 0 0 0.00% 0
24.06.05 14,420 80 75,927 0 0 0.00% 0
24.06.04 14,730 310 71,866 0 0 0.00% 0
24.06.03 14,830 100 73,426 0 0 0.00% 0
24.05.31 14,150 680 197,884 0 0 0.00% 0
24.05.30 14,650 500 179,449 0 0 0.00% 0
24.05.29 14,830 180 95,231 0 0 0.00% 0
24.05.28 14,720 110 101,837 0 0 0.00% 0
24.05.27 14,630 90 119,101 0 0 0.00% 0
24.05.24 15,150 520 178,841 0 0 0.00% 0
24.05.23 15,220 70 162,988 0 0 0.00% 0
24.05.22 14,800 420 421,764 0 0 0.00% 0
24.05.21 14,970 170 110,626 0 0 0.00% 0
24.05.20 14,820 150 138,038 0 0 0.00% 0
24.05.17 14,970 150 111,512 0 0 0.00% 0
24.05.16 15,010 40 118,106 0 0 0.00% 0
24.05.14 15,050 40 85,674 0 0 0.00% 0
24.05.13 15,100 50 137,098 0 0 0.00% 0
24.05.10 14,930 170 89,481 0 0 0.00% 0
24.05.09 15,150 220 117,814 0 0 0.00% 0
24.05.08 15,010 140 143,733 0 0 0.00% 0
24.05.07 14,940 70 128,718 0 0 0.00% 0
24.05.03 14,730 210 121,439 0 0 0.00% 0
24.05.02 14,760 30 104,518 0 0 0.00% 0
24.04.30 14,960 200 467,661 0 0 0.00% 0
24.04.29 14,570 390 162,375 0 0 0.00% 0
24.04.26 14,470 100 98,692 0 0 0.00% 0
24.04.25 14,890 420 233,323 0 0 0.00% 0
24.04.24 14,130 760 570,433 0 0 0.00% 0
24.04.23 14,200 70 115,570 0 0 0.00% 0
24.04.22 13,860 340 148,005 0 0 0.00% 0
24.04.19 14,190 330 211,417 0 0 0.00% 0
24.04.18 14,000 190 104,076 0 0 0.00% 0
24.04.17 14,190 190 156,635 0 0 0.00% 0
24.04.16 14,550 360 128,390 0 0 0.00% 0
24.04.15 14,770 220 90,464 0 0 0.00% 0
24.04.12 15,060 290 108,251 0 0 0.00% 0
24.04.11 14,740 320 237,606 0 0 0.00% 0
24.04.09 14,200 540 372,058 0 0 0.00% 0
24.04.08 14,600 400 269,195 0 0 0.00% 0
24.04.05 14,970 370 279,686 0 0 0.00% 0
24.04.04 15,250 280 320,425 0 0 0.00% 0
24.04.03 15,690 440 214,935 0 0 0.00% 0
24.04.02 15,780 90 175,762 0 0 0.00% 0
24.04.01 15,310 470 214,174 0 0 0.00% 0
24.03.29 15,630 320 209,016 0 0 0.00% 0
24.03.28 15,820 190 200,302 0 0 0.00% 0
24.03.27 15,460 360 221,334 0 0 0.00% 0
24.03.26 15,460 0 151,509 0 0 0.00% 0
24.03.25 15,450 10 126,001 0 0 0.00% 0
24.03.22 15,560 110 131,531 0 0 0.00% 0
24.03.21 15,310 250 227,059 0 0 0.00% 0
24.03.20 15,260 50 206,591 0 0 0.00% 0
24.03.19 15,470 210 235,410 0 0 0.00% 0
24.03.18 15,470 0 101,668 0 0 0.00% 0
24.03.15 15,800 330 142,405 0 0 0.00% 0
24.03.14 15,870 70 153,488 0 0 0.00% 0
24.03.13 15,910 40 178,493 0 0 0.00% 0
24.03.12 15,530 380 216,116 0 0 0.00% 0
24.03.11 15,330 200 152,178 0 0 0.00% 0
24.03.08 15,160 170 151,958 0 0 0.00% 0
24.03.07 15,480 320 265,186 0 0 0.00% 0
24.03.06 15,660 180 240,787 0 0 0.00% 0
24.03.05 16,100 440 375,359 0 0 0.00% 0
24.03.04 16,110 10 171,518 0 0 0.00% 0
24.02.29 16,070 40 236,064 0 0 0.00% 0
24.02.28 16,130 60 171,234 0 0 0.00% 0
24.02.27 16,430 300 200,587 0 0 0.00% 0
24.02.26 16,570 140 192,267 0 0 0.00% 0
24.02.23 16,790 220 199,507 0 0 0.00% 0
24.02.22 16,880 90 145,472 0 0 0.00% 0
24.02.21 16,990 110 163,073 0 0 0.00% 0
24.02.20 17,070 80 180,498 0 0 0.00% 0
24.02.19 17,430 360 255,222 0 0 0.00% 0
24.02.16 17,150 280 247,475 0 0 0.00% 0
24.02.15 17,380 230 198,650 0 0 0.00% 0
24.02.14 17,260 120 206,333 0 0 0.00% 0
24.02.13 17,010 250 168,428 0 0 0.00% 0
24.02.08 17,150 140 160,848 0 0 0.00% 0
24.02.07 16,950 200 179,812 0 0 0.00% 0
24.02.06 17,330 380 147,918 0 0 0.00% 0
24.02.05 17,440 110 199,579 0 0 0.00% 0
24.02.02 16,670 770 408,714 0 0 0.00% 0
24.02.01 16,550 120 176,821 0 0 0.00% 0
24.01.31 16,830 280 139,902 0 0 0.00% 0
24.01.30 16,860 30 133,986 0 0 0.00% 0
24.01.29 16,850 10 134,353 0 0 0.00% 0
24.01.26 16,730 120 100,094 0 0 0.00% 0
24.01.25 16,730 0 143,266 0 0 0.00% 0
24.01.24 16,730 0 140,231 0 0 0.00% 0
24.01.23 16,670 60 157,155 0 0 0.00% 0
24.01.22 16,650 20 130,070 0 0 0.00% 0
24.01.19 16,780 130 116,533 0 0 0.00% 0
24.01.18 16,880 100 180,594 0 0 0.00% 0
24.01.17 17,620 740 236,703 0 0 0.00% 0
24.01.16 18,020 400 117,180 0 0 0.00% 0
24.01.15 18,110 90 89,802 0 0 0.00% 0
24.01.12 18,210 100 103,224 0 0 0.00% 0
24.01.11 18,250 40 102,379 0 0 0.00% 0
24.01.10 18,250 0 105,039 0 0 0.00% 0
24.01.09 18,350 100 87,928 0 0 0.00% 0
24.01.08 18,340 10 74,528 0 0 0.00% 0
24.01.05 18,200 140 91,474 0 0 0.00% 0
24.01.04 18,570 370 165,678 0 0 0.00% 0
24.01.03 19,120 550 193,518 0 0 0.00% 0
24.01.02 19,010 110 160,808 0 0 0.00% 0
23.12.28 18,660 350 201,941 0 0 0.00% 0
23.12.27 18,600 60 88,966 0 0 0.00% 0
23.12.26 18,810 210 148,040 0 0 0.00% 0
23.12.22 18,890 80 176,730 0 0 0.00% 0
23.12.21 18,900 10 281,726 0 0 0.00% 0
23.12.20 18,350 550 273,104 0 0 0.00% 0
23.12.19 18,560 210 109,785 0 0 0.00% 0
23.12.18 18,560 0 162,923 0 0 0.00% 0
23.12.15 18,520 40 263,984 0 0 0.00% 0
23.12.14 18,610 90 177,094 0 0 0.00% 0
23.12.13 18,430 180 197,864 0 0 0.00% 0
23.12.12 18,290 140 109,018 0 0 0.00% 0
23.12.11 18,040 250 136,167 0 0 0.00% 0
23.12.08 18,000 40 84,921 0 0 0.00% 0
23.12.07 18,110 110 128,233 0 0 0.00% 0
23.12.06 18,120 10 146,598 0 0 0.00% 0
23.12.05 18,350 230 168,928 0 0 0.00% 0
23.12.04 18,440 90 123,710 0 0 0.00% 0
23.12.01 19,250 810 291,012 0 0 0.00% 0
23.11.30 19,300 50 176,519 0 0 0.00% 0
23.11.29 19,240 60 802,227 0 0 0.00% 0
23.11.28 19,230 10 166,382 0 0 0.00% 0
23.11.27 19,260 30 170,828 0 0 0.00% 0
23.11.24 19,450 190 157,740 0 0 0.00% 0
23.11.23 19,400 50 271,177 0 0 0.00% 0
23.11.22 19,340 60 325,184 0 0 0.00% 0
23.11.21 18,780 560 826,472 0 0 0.00% 0
23.11.20 17,850 930 2,278,032 0 0 0.00% 0
23.11.17 18,310 460 121,165 0 0 0.00% 0
23.11.16 18,050 310 268,853 0 0 0.00% 0
23.11.15 17,340 710 418,135 0 0 0.00% 0
23.11.14 16,260 1,080 356,180 0 0 0.00% 0
23.11.13 16,590 330 198,158 0 0 0.00% 0
23.11.10 17,170 580 182,600 0 0 0.00% 0
23.11.09 17,180 10 115,085 0 0 0.00% 0
23.11.08 16,950 230 246,577 0 0 0.00% 0
23.11.07 17,330 380 203,266 0 0 0.00% 0
23.11.06 16,350 980 490,341 0 0 0.00% 0
23.11.03 16,170 180 149,736 0 0 0.00% 0
23.11.02 15,680 490 153,288 0 0 0.00% 0
23.11.01 15,670 10 101,394 0 0 0.00% 0
23.10.31 16,090 420 161,587 0 0 0.00% 0
23.10.30 16,270 180 90,476 0 0 0.00% 0
23.10.27 15,950 320 131,736 0 0 0.00% 0
23.10.26 16,380 430 149,305 0 0 0.00% 0
23.10.25 16,620 240 99,255 0 0 0.00% 0
23.10.24 16,330 290 132,063 0 0 0.00% 0
23.10.23 15,950 380 192,724 0 0 0.00% 0
23.10.20 16,610 660 429,209 0 0 0.00% 0
23.10.19 17,330 720 328,456 0 0 0.00% 0
23.10.18 17,410 80 141,903 0 0 0.00% 0
23.10.17 17,150 260 122,131 0 0 0.00% 0
23.10.16 17,480 330 176,944 0 0 0.00% 0
23.10.13 17,810 330 161,063 0 0 0.00% 0
23.10.12 17,360 450 222,918 0 0 0.00% 0
23.10.11 17,000 360 148,185 0 0 0.00% 0
23.10.10 17,400 400 209,520 0 0 0.00% 0
23.10.06 16,940 460 142,736 0 0 0.00% 0
23.10.05 17,380 440 283,172 0 0 0.00% 0
23.10.04 18,000 620 301,412 0 0 0.00% 0
23.09.27 18,000 0 164,680 0 0 0.00% 0
23.09.26 18,290 290 201,283 0 0 0.00% 0
23.09.25 18,560 270 275,172 0 0 0.00% 0
23.09.22 18,730 170 189,191 0 0 0.00% 0
23.09.21 19,520 790 294,993 0 0 0.00% 0
23.09.20 19,330 190 220,663 0 0 0.00% 0
23.09.19 19,700 370 261,491 0 0 0.00% 0
23.09.18 19,990 290 218,006 0 0 0.00% 0
23.09.15 19,940 50 204,771 0 0 0.00% 0
23.09.14 19,930 10 327,419 0 0 0.00% 0
23.09.13 19,750 180 414,481 0 0 0.00% 0
23.09.12 19,970 220 790,071 0 0 0.00% 0
23.09.11 19,790 180 255,687 0 0 0.00% 0
23.09.08 19,760 30 245,905 0 0 0.00% 0
23.09.07 20,250 490 350,233 0 0 0.00% 0
23.09.06 20,550 300 357,737 0 0 0.00% 0
23.09.05 20,800 250 257,943 0 0 0.00% 0
23.09.04 20,900 100 244,170 0 0 0.00% 0
23.09.01 21,350 450 311,434 0 0 0.00% 0
23.08.31 21,250 100 419,016 0 0 0.00% 0
23.08.30 21,050 200 536,245 0 0 0.00% 0
23.08.29 20,400 650 781,982 0 0 0.00% 0
23.08.28 19,700 700 447,002 0 0 0.00% 0
23.08.25 19,850 150 492,130 0 0 0.00% 0
23.08.24 19,290 560 419,071 0 0 0.00% 0
23.08.23 19,500 210 218,409 0 0 0.00% 0
23.08.22 19,260 240 476,431 0 0 0.00% 0
23.08.21 19,490 230 384,032 0 0 0.00% 0
23.08.18 19,200 290 439,670 0 0 0.00% 0
23.08.17 19,150 50 500,705 0 0 0.00% 0
23.08.16 19,570 420 793,267 0 0 0.00% 0
23.08.14 20,850 1,280 1,489,597 0 0 0.00% 0
23.08.11 19,030 1,820 4,054,588 0 0 0.00% 0
23.08.10 18,900 130 307,165 0 0 0.00% 0
23.08.09 18,640 260 278,672 0 0 0.00% 0
23.08.08 18,840 200 269,745 0 0 0.00% 0
23.08.07 18,960 120 567,002 0 0 0.00% 0
23.08.04 19,230 270 279,600 0 0 0.00% 0
23.08.03 19,250 20 413,368 0 0 0.00% 0
23.08.02 20,150 900 658,148 0 0 0.00% 0
23.08.01 20,350 200 465,399 0 0 0.00% 0
23.07.31 19,750 600 408,699 0 0 0.00% 0
23.07.28 19,690 60 413,746 0 0 0.00% 0
23.07.27 19,700 10 474,168 0 0 0.00% 0
23.07.26 20,700 790 735,782 0 0 0.00% 0
23.07.25 20,500 200 676,629 0 0 0.00% 0
23.07.24 20,800 300 703,881 0 0 0.00% 0
23.07.21 21,000 200 541,933 0 0 0.00% 0
23.07.20 21,500 500 821,946 0 0 0.00% 0
23.07.19 22,100 600 1,158,864 0 0 0.00% 0
23.07.18 22,300 200 703,834 0 0 0.00% 0
23.07.17 22,300 0 1,528,541 0 0 0.00% 0
23.07.14 22,850 550 855,604 0 0 0.00% 0
23.07.13 22,200 650 577,618 0 0 0.00% 0
23.07.12 22,650 450 617,604 0 0 0.00% 0
23.07.11 22,500 150 590,801 0 0 0.00% 0
23.07.10 22,950 450 730,223 0 0 0.00% 0
23.07.07 24,950 2,000 1,617,511 0 0 0.00% 0
23.07.06 24,550 400 1,853,503 0 0 0.00% 0
23.07.05 24,550 0 949,066 0 0 0.00% 0
23.07.04 24,450 100 2,879,865 0 0 0.00% 0
23.07.03 23,500 950 2,109,447 0 0 0.00% 0
23.06.30 22,800 700 1,170,224 0 0 0.00% 0
23.06.29 22,950 150 450,897 0 0 0.00% 0
23.06.28 22,700 250 826,345 0 0 0.00% 0
23.06.27 22,700 0 379,092 0 0 0.00% 0
23.06.26 21,950 750 1,062,364 0 0 0.00% 0
23.06.23 22,400 450 394,482 0 0 0.00% 0
23.06.22 22,400 0 585,716 0 0 0.00% 0
23.06.21 21,450 950 888,918 0 0 0.00% 0
23.06.20 21,700 250 344,820 0 0 0.00% 0
23.06.19 22,150 450 372,896 0 0 0.00% 0
23.06.16 21,900 250 338,804 0 0 0.00% 0
23.06.15 22,450 550 745,549 0 0 0.00% 0
23.06.14 22,750 300 777,690 0 0 0.00% 0
23.06.13 23,000 250 755,487 0 0 0.00% 0
23.06.12 23,350 350 1,077,154 0 0 0.00% 0
23.06.09 21,500 1,850 3,043,421 0 0 0.00% 0
23.06.08 21,600 100 469,679 0 0 0.00% 0
23.06.07 22,350 750 691,096 0 0 0.00% 0
23.06.05 21,950 400 565,284 0 0 0.00% 0
23.06.02 21,600 350 570,298 0 0 0.00% 0
23.06.01 22,400 800 570,953 0 0 0.00% 0
23.05.31 21,800 600 836,572 0 0 0.00% 0
23.05.30 21,850 50 658,028 0 0 0.00% 0
23.05.26 21,650 200 544,643 0 0 0.00% 0
23.05.25 22,800 1,150 1,090,140 0 0 0.00% 0
23.05.24 22,500 300 1,916,985 0 0 0.00% 0
23.05.23 22,500 0 865,519 0 0 0.00% 0
23.05.22 22,750 250 884,290 0 0 0.00% 0
23.05.19 22,750 0 1,573,623 0 0 0.00% 0
23.05.18 22,500 250 4,202,749 0 0 0.00% 0
23.05.17 20,500 2,000 4,009,055 0 0 0.00% 0
23.05.16 21,300 800 1,603,304 0 0 0.00% 0
23.05.15 20,600 700 3,676,835 0 0 0.00% 0
23.05.12 18,660 1,940 2,825,320 0 0 0.00% 0
23.05.11 18,360 300 347,198 0 0 0.00% 0
23.05.10 18,130 230 260,332 0 0 0.00% 0
23.05.09 18,420 290 202,939 0 0 0.00% 0
23.05.08 17,850 570 346,682 0 0 0.00% 0
23.05.04 17,780 70 213,206 0 0 0.00% 0
23.05.03 18,210 430 240,889 0 0 0.00% 0
23.05.02 18,020 190 194,488 0 0 0.00% 0
23.04.28 18,210 190 253,381 0 0 0.00% 0
23.04.27 18,350 140 826,457 0 0 0.00% 0
23.04.26 18,840 490 248,317 0 0 0.00% 0
23.04.25 18,910 70 405,388 0 0 0.00% 0
23.04.24 18,880 30 227,841 0 0 0.00% 0
23.04.21 19,320 440 384,915 0 0 0.00% 0
23.04.20 20,600 1,250 1,063,763 0 0 0.00% 0
23.04.19 19,900 700 697,712 0 0 0.00% 0
23.04.18 20,550 650 643,730 0 0 0.00% 0
23.04.17 20,200 350 277,802 0 0 0.00% 0
23.04.14 20,450 350 378,062 0 0 0.00% 0
23.04.13 21,000 550 518,957 0 0 0.00% 0
23.04.12 20,500 500 1,113,549 0 0 0.00% 0
23.04.11 19,970 530 579,455 0 0 0.00% 0
23.04.10 19,930 40 373,873 0 0 0.00% 0
23.04.07 20,050 120 395,693 0 0 0.00% 0
23.04.06 21,050 1,000 465,835 0 0 0.00% 0
23.04.05 20,400 650 464,689 0 0 0.00% 0
23.04.04 21,050 650 576,514 0 0 0.00% 0
23.04.03 21,200 150 443,189 0 0 0.00% 0
23.03.31 21,150 50 590,377 0 0 0.00% 0
23.03.30 20,600 550 1,033,236 0 0 0.00% 0
23.03.29 20,050 550 722,683 0 0 0.00% 0
23.03.28 19,890 160 582,062 0 0 0.00% 0
23.03.27 18,700 1,190 785,118 0 0 0.00% 0
23.03.24 19,280 580 387,076 0 0 0.00% 0
23.03.23 18,930 350 560,870 0 0 0.00% 0
23.03.22 18,330 600 613,170 0 0 0.00% 0
23.03.21 18,280 50 165,607 0 0 0.00% 0
23.03.20 18,340 60 184,497 0 0 0.00% 0
23.03.17 18,600 260 324,404 0 0 0.00% 0
23.03.16 18,860 260 279,751 0 0 0.00% 0
23.03.15 18,530 330 347,508 0 0 0.00% 0
23.03.14 19,530 1,000 417,979 0 0 0.00% 0
23.03.13 19,730 200 307,657 0 0 0.00% 0
23.03.10 20,100 370 283,878 0 0 0.00% 0
23.03.09 20,150 50 449,234 0 0 0.00% 0
23.03.08 20,500 350 444,810 0 0 0.00% 0
23.03.07 20,750 250 549,121 0 0 0.00% 0
23.03.06 20,550 200 793,395 0 0 0.00% 0
23.03.03 20,900 350 988,411 0 0 0.00% 0
23.03.02 20,200 700 3,089,407 0 0 0.00% 0
23.02.28 17,800 2,400 3,523,565 0 0 0.00% 0
23.02.27 18,300 500 344,589 0 0 0.00% 0
23.02.24 18,700 400 273,437 0 0 0.00% 0
23.02.23 18,080 620 406,861 0 0 0.00% 0
23.02.22 19,190 1,110 684,653 0 0 0.00% 0
23.02.21 18,470 720 610,427 0 0 0.00% 0
23.02.20 18,940 470 335,359 0 0 0.00% 0
23.02.17 18,840 100 465,306 0 0 0.00% 0
23.02.16 18,350 490 591,087 0 0 0.00% 0
23.02.15 18,890 540 1,142,278 0 0 0.00% 0
23.02.14 17,920 970 1,509,849 0 0 0.00% 0
23.02.13 18,270 350 354,879 0 0 0.00% 0
23.02.10 18,530 260 482,476 0 0 0.00% 0
23.02.09 17,980 550 1,172,904 0 0 0.00% 0
23.02.08 17,900 80 359,869 0 0 0.00% 0
23.02.06 17,410 150 379,156 0 0 0.00% 0
23.02.03 17,340 70 324,742 0 0 0.00% 0
23.02.02 17,150 190 491,543 0 0 0.00% 0
23.02.01 16,950 200 377,206 0 0 0.00% 0
23.01.31 16,550 400 498,311 0 0 0.00% 0
23.01.30 16,680 130 436,683 0 0 0.00% 0
23.01.27 16,510 230 645,688 0 0 0.00% 0
23.01.25 15,600 400 217,337 0 0 0.00% 0
23.01.20 15,600 0 124,135 0 0 0.00% 0
23.01.19 15,600 150 174,299 0 0 0.00% 0
23.01.18 15,750 0 211,183 0 0 0.00% 0
23.01.17 15,750 100 157,598 0 0 0.00% 0
23.01.16 15,850 200 175,519 0 0 0.00% 0
23.01.13 15,650 150 168,289 0 0 0.00% 0
23.01.12 15,800 200 512,664 0 0 0.00% 0
23.01.11 15,600 250 256,872 0 0 0.00% 0
23.01.10 15,350 200 335,362 0 0 0.00% 0
23.01.09 15,150 350 230,683 0 0 0.00% 0
23.01.06 14,800 200 175,780 0 0 0.00% 0
23.01.05 14,600 100 182,527 0 0 0.00% 0
23.01.04 14,700 100 178,990 0 0 0.00% 0
23.01.03 14,800 350 288,167 0 0 0.00% 0
23.01.02 14,450 100 205,430 0 0 0.00% 0
22.12.29 14,350 200 270,084 0 0 0.00% 0
22.12.28 14,550 500 402,375 0 0 0.00% 0
22.12.27 15,050 0 183,889 0 0 0.00% 0
22.12.26 15,050 100 375,398 0 0 0.00% 0
22.12.23 15,150 750 378,909 0 0 0.00% 0
22.12.22 15,900 400 287,243 0 0 0.00% 0
22.12.21 15,500 200 234,007 0 0 0.00% 0
22.12.20 15,700 300 260,771 0 0 0.00% 0
22.12.19 16,000 350 243,689 0 0 0.00% 0
22.12.16 16,350 150 178,755 0 0 0.00% 0
22.12.15 16,500 350 196,097 0 0 0.00% 0
22.12.14 16,850 750 475,220 0 0 0.00% 0
22.12.13 16,100 350 412,725 0 0 0.00% 0
22.12.12 16,450 150 165,663 0 0 0.00% 0
22.12.09 16,600 100 216,588 0 0 0.00% 0
22.12.08 16,500 250 230,048 0 0 0.00% 0
22.12.07 16,750 50 251,012 0 0 0.00% 0
22.12.06 16,800 600 419,886 0 0 0.00% 0
22.12.05 17,400 400 437,133 0 0 0.00% 0
22.12.02 17,800 50 839,870 0 0 0.00% 0
22.12.01 17,750 100 661,369 0 0 0.00% 0
22.11.30 17,650 250 367,784 0 0 0.00% 0
22.11.29 17,900 700 1,236,545 0 0 0.00% 0
22.11.28 17,200 350 414,903 0 0 0.00% 0
22.11.25 17,550 350 495,236 0 0 0.00% 0
22.11.24 17,900 600 1,839,554 0 0 0.00% 0
22.11.23 17,300 750 4,645,882 0 0 0.00% 0
22.11.22 16,550 350 411,438 0 0 0.00% 0
22.11.21 16,900 700 598,618 0 0 0.00% 0
22.11.18 17,600 0 276,070 0 0 0.00% 0
22.11.17 17,600 350 358,677 0 0 0.00% 0
22.11.16 17,950 250 395,361 0 0 0.00% 0
22.11.15 18,200 250 502,053 0 0 0.00% 0
22.11.14 18,450 350 715,875 0 0 0.00% 0
22.11.11 18,800 1,700 3,035,527 0 0 0.00% 0
22.11.10 17,100 650 385,266 0 0 0.00% 0
22.11.09 17,750 450 467,638 0 0 0.00% 0
22.11.08 17,300 50 252,106 0 0 0.00% 0
22.11.07 17,350 250 256,872 0 0 0.00% 0
22.11.04 17,600 400 208,734 0 0 0.00% 0
22.11.03 17,200 100 146,666 0 0 0.00% 0
22.11.02 17,300 200 150,690 0 0 0.00% 0
22.11.01 17,500 250 285,369 0 0 0.00% 0
22.10.31 17,250 150 312,496 0 0 0.00% 0
22.10.28 17,400 650 556,723 0 0 0.00% 0
22.10.27 16,750 500 181,367 0 0 0.00% 0
22.10.26 16,250 150 200,895 0 0 0.00% 0
22.10.25 16,400 50 134,584 0 0 0.00% 0
22.10.24 16,450 250 203,897 0 0 0.00% 0
22.10.21 16,200 250 202,235 0 0 0.00% 0
22.10.20 16,450 950 480,085 0 0 0.00% 0
22.10.19 17,400 700 611,417 0 0 0.00% 0
22.10.18 16,700 550 300,917 0 0 0.00% 0
22.10.17 16,150 350 278,237 0 0 0.00% 0
22.10.14 16,500 1,200 431,489 0 0 0.00% 0
22.10.13 15,300 850 320,264 0 0 0.00% 0
22.10.12 16,150 150 274,447 0 0 0.00% 0
22.10.11 16,300 1,600 506,140 0 0 0.00% 0
22.10.07 17,900 0 370,279 0 0 0.00% 0
22.10.06 17,900 800 349,534 0 0 0.00% 0
22.10.05 17,100 450 376,244 0 0 0.00% 0
22.10.04 17,550 200 429,294 0 0 0.00% 0
22.09.30 17,350 550 591,408 0 0 0.00% 0
22.09.29 17,900 350 491,129 0 0 0.00% 0
22.09.28 18,250 800 630,717 0 0 0.00% 0
22.09.27 19,050 600 695,410 0 0 0.00% 0
22.09.26 19,650 1,400 692,573 0 0 0.00% 0
22.09.23 21,050 1,100 615,839 0 0 0.00% 0
22.09.22 22,150 700 397,870 0 0 0.00% 0
22.09.21 22,850 650 467,343 0 0 0.00% 0
22.09.20 23,500 1,150 1,586,377 0 0 0.00% 0
22.09.19 22,350 250 441,199 0 0 0.00% 0
22.09.16 22,600 1,450 820,368 0 0 0.00% 0
22.09.15 24,050 350 1,115,611 0 0 0.00% 0
22.09.14 24,400 300 796,496 0 0 0.00% 0
22.09.13 24,100 550 905,108 0 0 0.00% 0
22.09.08 23,550 350 980,096 0 0 0.00% 0
22.09.07 23,900 400 1,104,348 0 0 0.00% 0
22.09.06 23,500 1,150 2,913,108 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 16:35 더보기 >