동원시스템즈

(014820)    I    코스피 화학 11.22 15:33
46,150 전일 43,800 고가 46,900 상한가 56,900 거래량
(주)
50,730
2,350 5.37% 시가 44,550 저가 43,800 하한가 30,700 거래대금
(백만)
2,336
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 43,800 2,350 50,730 2,731 4,160,880 14.35% 24,830,402
24.11.21 43,750 50 22,871 -7,028 4,158,149 14.34% 24,833,133
24.11.20 44,300 550 18,056 -5,288 4,165,177 14.37% 24,826,105
24.11.19 43,750 550 18,517 -5,960 4,170,465 14.39% 24,820,817
24.11.18 41,500 2,250 30,824 4,027 4,176,425 14.41% 24,814,857
24.11.15 42,650 1,150 93,164 6,306 4,172,398 14.39% 24,818,884
24.11.14 44,150 100 39,524 -1,954 4,166,092 14.37% 24,825,190
24.11.13 46,900 2,750 42,104 -3,142 4,168,046 14.38% 24,823,236
24.11.12 47,550 650 39,015 -7,957 4,171,188 14.39% 24,820,094
24.11.11 47,050 500 57,527 4,179,145 4,179,145 14.42% 24,812,137
24.11.08 47,600 550 70,880 0 0 0.00% 0
24.11.07 49,650 2,050 68,026 0 0 0.00% 0
24.11.06 49,950 300 106,745 0 0 0.00% 0
24.11.05 49,650 300 36,633 0 0 0.00% 0
24.11.04 50,600 950 82,683 0 0 0.00% 0
24.11.01 51,000 400 69,438 0 0 0.00% 0
24.10.31 49,750 1,250 47,324 0 0 0.00% 0
24.10.30 50,800 1,050 38,849 0 0 0.00% 0
24.10.29 50,900 100 35,690 0 0 0.00% 0
24.10.28 50,300 600 81,363 0 0 0.00% 0
24.10.25 48,500 1,800 117,871 0 0 0.00% 0
24.10.24 47,000 1,500 64,502 0 0 0.00% 0
24.10.23 46,450 550 45,900 0 0 0.00% 0
24.10.22 48,800 2,350 69,134 0 0 0.00% 0
24.10.21 49,450 650 33,574 0 0 0.00% 0
24.10.18 50,300 850 31,318 0 0 0.00% 0
24.10.17 52,000 1,700 36,544 0 0 0.00% 0
24.10.16 51,200 800 74,765 0 0 0.00% 0
24.10.15 52,100 900 85,513 0 0 0.00% 0
24.10.14 51,500 600 135,419 0 0 0.00% 0
24.10.11 53,600 2,100 104,684 0 0 0.00% 0
24.10.10 50,600 3,000 236,785 0 0 0.00% 0
24.10.08 48,400 2,200 168,241 0 0 0.00% 0
24.10.07 43,150 5,250 378,304 0 0 0.00% 0
24.10.04 45,000 1,850 25,247 0 0 0.00% 0
24.10.02 44,050 950 43,820 0 0 0.00% 0
24.09.30 44,100 50 25,397 0 0 0.00% 0
24.09.27 44,650 550 19,854 0 0 0.00% 0
24.09.26 43,350 1,300 28,325 0 0 0.00% 0
24.09.25 42,950 400 31,674 0 0 0.00% 0
24.09.24 41,450 1,500 43,101 0 0 0.00% 0
24.09.23 40,950 500 16,233 0 0 0.00% 0
24.09.20 41,250 300 25,165 0 0 0.00% 0
24.09.19 40,750 500 15,359 0 0 0.00% 0
24.09.13 40,350 400 11,423 0 0 0.00% 0
24.09.12 39,900 450 20,716 0 0 0.00% 0
24.09.11 39,200 700 18,193 0 0 0.00% 0
24.09.10 38,700 500 17,194 0 0 0.00% 0
24.09.09 38,800 100 36,360 0 0 0.00% 0
24.09.06 41,850 3,050 60,692 0 0 0.00% 0
24.09.05 41,700 150 29,742 0 0 0.00% 0
24.09.04 43,550 1,850 32,432 0 0 0.00% 0
24.09.03 42,950 600 31,693 0 0 0.00% 0
24.09.02 41,900 1,050 58,550 0 0 0.00% 0
24.08.30 41,450 450 17,465 0 0 0.00% 0
24.08.29 40,800 650 16,911 0 0 0.00% 0
24.08.28 41,200 400 14,748 0 0 0.00% 0
24.08.27 41,150 50 13,958 0 0 0.00% 0
24.08.26 40,950 200 15,702 0 0 0.00% 0
24.08.23 42,100 1,150 23,109 0 0 0.00% 0
24.08.22 42,500 400 23,414 0 0 0.00% 0
24.08.21 42,200 300 23,411 0 0 0.00% 0
24.08.20 42,000 200 14,966 0 0 0.00% 0
24.08.19 42,400 400 21,953 0 0 0.00% 0
24.08.16 42,950 550 23,781 0 0 0.00% 0
24.08.14 41,750 1,200 27,786 0 0 0.00% 0
24.08.13 41,700 50 28,110 0 0 0.00% 0
24.08.12 41,700 0 20,213 0 0 0.00% 0
24.08.09 40,100 1,600 27,409 0 0 0.00% 0
24.08.08 40,800 700 31,909 0 0 0.00% 0
24.08.07 40,250 550 31,680 0 0 0.00% 0
24.08.06 38,000 2,250 66,611 0 0 0.00% 0
24.08.05 45,050 7,050 140,198 0 0 0.00% 0
24.08.02 47,600 2,550 76,946 0 0 0.00% 0
24.08.01 43,100 4,500 139,174 0 0 0.00% 0
24.07.31 43,600 500 29,121 0 0 0.00% 0
24.07.30 43,700 100 22,760 0 0 0.00% 0
24.07.29 42,600 1,100 25,085 0 0 0.00% 0
24.07.26 42,550 50 26,082 0 0 0.00% 0
24.07.25 41,950 600 34,992 0 0 0.00% 0
24.07.24 42,350 400 60,546 0 0 0.00% 0
24.07.23 42,350 0 28,596 0 0 0.00% 0
24.07.22 44,800 2,450 63,597 0 0 0.00% 0
24.07.19 44,500 300 32,424 0 0 0.00% 0
24.07.18 44,350 150 36,551 0 0 0.00% 0
24.07.17 44,250 100 58,249 0 0 0.00% 0
24.07.16 44,850 600 67,510 0 0 0.00% 0
24.07.15 48,250 3,400 155,813 0 0 0.00% 0
24.07.12 46,550 1,700 74,116 0 0 0.00% 0
24.07.11 45,100 1,450 52,639 0 0 0.00% 0
24.07.10 46,100 1,000 44,648 0 0 0.00% 0
24.07.09 46,250 150 50,836 0 0 0.00% 0
24.07.08 45,050 1,200 57,137 0 0 0.00% 0
24.07.05 44,950 100 59,403 0 0 0.00% 0
24.07.04 45,050 100 59,609 0 0 0.00% 0
24.07.03 43,700 1,350 84,521 0 0 0.00% 0
24.07.02 44,150 450 62,319 0 0 0.00% 0
24.07.01 46,950 2,800 180,202 0 0 0.00% 0
24.06.28 49,700 2,750 125,178 0 0 0.00% 0
24.06.27 50,400 700 79,559 0 0 0.00% 0
24.06.26 49,400 1,000 136,066 0 0 0.00% 0
24.06.25 48,300 1,100 141,951 0 0 0.00% 0
24.06.24 47,450 850 100,976 0 0 0.00% 0
24.06.21 48,450 1,000 62,353 0 0 0.00% 0
24.06.20 48,350 100 100,432 0 0 0.00% 0
24.06.19 47,600 750 83,066 0 0 0.00% 0
24.06.18 47,250 350 86,245 0 0 0.00% 0
24.06.17 45,350 1,900 107,657 0 0 0.00% 0
24.06.14 47,400 2,050 108,788 0 0 0.00% 0
24.06.13 48,950 1,550 89,860 0 0 0.00% 0
24.06.12 48,000 950 125,727 0 0 0.00% 0
24.06.11 45,700 2,300 152,907 0 0 0.00% 0
24.06.10 44,950 750 116,026 0 0 0.00% 0
24.06.07 44,650 300 53,427 0 0 0.00% 0
24.06.05 44,450 200 84,700 0 0 0.00% 0
24.06.04 44,400 50 74,676 0 0 0.00% 0
24.06.03 44,000 400 65,976 0 0 0.00% 0
24.05.31 43,550 450 63,751 0 0 0.00% 0
24.05.30 40,000 3,550 219,415 0 0 0.00% 0
24.05.29 39,850 150 40,526 0 0 0.00% 0
24.05.28 41,400 1,550 51,543 0 0 0.00% 0
24.05.27 40,700 700 50,865 0 0 0.00% 0
24.05.24 40,700 0 59,509 0 0 0.00% 0
24.05.23 40,500 200 21,371 0 0 0.00% 0
24.05.22 40,750 250 33,180 0 0 0.00% 0
24.05.21 42,850 2,100 51,509 0 0 0.00% 0
24.05.20 42,400 450 33,249 0 0 0.00% 0
24.05.17 42,750 350 30,601 0 0 0.00% 0
24.05.16 43,050 300 46,732 0 0 0.00% 0
24.05.14 43,950 900 43,223 0 0 0.00% 0
24.05.13 43,200 750 71,425 0 0 0.00% 0
24.05.10 43,800 600 43,063 0 0 0.00% 0
24.05.09 42,450 1,350 171,187 0 0 0.00% 0
24.05.08 41,650 800 27,075 0 0 0.00% 0
24.05.07 41,900 250 35,213 0 0 0.00% 0
24.05.03 42,200 300 28,311 0 0 0.00% 0
24.05.02 43,000 800 58,397 0 0 0.00% 0
24.04.30 42,400 600 88,704 0 0 0.00% 0
24.04.29 40,300 2,100 65,126 0 0 0.00% 0
24.04.26 41,250 950 45,659 0 0 0.00% 0
24.04.25 41,900 650 56,946 0 0 0.00% 0
24.04.24 40,500 1,400 81,069 0 0 0.00% 0
24.04.23 40,500 0 38,325 0 0 0.00% 0
24.04.22 39,800 700 47,085 0 0 0.00% 0
24.04.19 40,800 1,000 59,773 0 0 0.00% 0
24.04.18 38,050 2,750 106,913 0 0 0.00% 0
24.04.17 37,500 550 49,628 0 0 0.00% 0
24.04.16 38,050 550 45,228 0 0 0.00% 0
24.04.15 39,000 950 54,300 0 0 0.00% 0
24.04.12 39,350 350 41,902 0 0 0.00% 0
24.04.11 38,950 400 63,787 0 0 0.00% 0
24.04.09 40,500 1,550 111,455 0 0 0.00% 0
24.04.08 42,300 1,800 144,192 0 0 0.00% 0
24.04.05 42,450 150 70,102 0 0 0.00% 0
24.04.04 43,550 1,100 82,258 0 0 0.00% 0
24.04.03 42,450 1,100 122,189 0 0 0.00% 0
24.04.02 42,600 150 345,754 0 0 0.00% 0
24.04.01 43,000 400 96,308 0 0 0.00% 0
24.03.29 44,400 1,400 151,550 0 0 0.00% 0
24.03.28 44,400 0 126,746 0 0 0.00% 0
24.03.27 46,050 1,650 200,035 0 0 0.00% 0
24.03.26 46,150 100 160,077 0 0 0.00% 0
24.03.25 47,600 1,450 206,395 0 0 0.00% 0
24.03.22 50,700 3,100 229,219 0 0 0.00% 0
24.03.21 48,800 1,900 230,359 0 0 0.00% 0
24.03.20 47,950 850 255,247 0 0 0.00% 0
24.03.19 46,500 1,450 267,988 0 0 0.00% 0
24.03.18 43,050 3,450 419,509 0 0 0.00% 0
24.03.15 43,800 750 160,701 0 0 0.00% 0
24.03.14 43,650 150 216,059 0 0 0.00% 0
24.03.13 44,850 1,200 310,402 0 0 0.00% 0
24.03.12 41,250 3,600 655,748 0 0 0.00% 0
24.03.11 43,400 2,150 349,606 0 0 0.00% 0
24.03.08 41,600 1,800 638,576 0 0 0.00% 0
24.03.07 35,300 6,300 1,795,726 0 0 0.00% 0
24.03.06 35,100 200 24,549 0 0 0.00% 0
24.03.05 35,550 450 29,105 0 0 0.00% 0
24.03.04 34,550 1,000 40,460 0 0 0.00% 0
24.02.29 35,100 550 30,369 0 0 0.00% 0
24.02.28 35,350 250 21,585 0 0 0.00% 0
24.02.27 36,100 750 30,024 0 0 0.00% 0
24.02.26 37,150 1,050 69,004 0 0 0.00% 0
24.02.23 37,150 0 43,088 0 0 0.00% 0
24.02.22 38,400 1,250 78,087 0 0 0.00% 0
24.02.21 38,100 300 119,951 0 0 0.00% 0
24.02.20 37,600 500 120,652 0 0 0.00% 0
24.02.19 34,700 2,900 190,114 0 0 0.00% 0
24.02.16 32,350 2,350 145,589 0 0 0.00% 0
24.02.15 32,600 250 12,043 0 0 0.00% 0
24.02.14 33,000 400 22,363 0 0 0.00% 0
24.02.13 32,750 250 20,160 0 0 0.00% 0
24.02.08 32,150 600 14,200 0 0 0.00% 0
24.02.07 32,050 100 22,179 0 0 0.00% 0
24.02.06 32,100 50 19,294 0 0 0.00% 0
24.02.05 32,000 100 42,202 0 0 0.00% 0
24.02.02 31,150 850 24,553 0 0 0.00% 0
24.02.01 30,800 350 25,240 0 0 0.00% 0
24.01.31 31,350 550 19,404 0 0 0.00% 0
24.01.30 31,400 50 15,100 0 0 0.00% 0
24.01.29 31,100 300 19,336 0 0 0.00% 0
24.01.26 30,850 250 13,744 0 0 0.00% 0
24.01.25 32,200 1,350 30,486 0 0 0.00% 0
24.01.24 32,700 500 17,522 0 0 0.00% 0
24.01.23 32,350 350 26,830 0 0 0.00% 0
24.01.22 34,050 1,700 33,235 0 0 0.00% 0
24.01.19 33,850 200 33,799 0 0 0.00% 0
24.01.18 33,000 850 21,107 0 0 0.00% 0
24.01.17 34,300 1,300 24,188 0 0 0.00% 0
24.01.16 32,800 1,500 52,309 0 0 0.00% 0
24.01.15 32,950 150 11,076 0 0 0.00% 0
24.01.12 33,200 250 12,994 0 0 0.00% 0
24.01.11 33,300 100 13,330 0 0 0.00% 0
24.01.10 33,200 100 17,711 0 0 0.00% 0
24.01.09 33,300 100 33,428 0 0 0.00% 0
24.01.08 33,600 300 16,391 0 0 0.00% 0
24.01.05 33,050 550 12,180 0 0 0.00% 0
24.01.04 33,750 700 17,511 0 0 0.00% 0
24.01.03 34,300 550 17,495 0 0 0.00% 0
24.01.02 34,500 200 18,285 0 0 0.00% 0
23.12.28 34,700 200 16,134 0 0 0.00% 0
23.12.27 34,500 200 14,033 0 0 0.00% 0
23.12.26 34,100 400 25,033 0 0 0.00% 0
23.12.22 34,600 500 33,557 0 0 0.00% 0
23.12.21 35,100 500 26,200 0 0 0.00% 0
23.12.20 34,500 600 34,417 0 0 0.00% 0
23.12.19 33,350 1,150 42,042 0 0 0.00% 0
23.12.18 34,300 950 17,908 0 0 0.00% 0
23.12.15 33,050 1,250 29,352 0 0 0.00% 0
23.12.14 33,350 300 31,957 0 0 0.00% 0
23.12.13 34,000 650 14,858 0 0 0.00% 0
23.12.12 34,200 200 16,158 0 0 0.00% 0
23.12.11 34,850 650 20,731 0 0 0.00% 0
23.12.08 34,450 400 29,136 0 0 0.00% 0
23.12.07 33,400 1,050 28,988 0 0 0.00% 0
23.12.06 34,200 800 24,079 0 0 0.00% 0
23.12.05 32,850 1,350 70,303 0 0 0.00% 0
23.12.04 33,250 400 19,012 0 0 0.00% 0
23.12.01 34,000 750 56,271 0 0 0.00% 0
23.11.30 31,700 2,300 128,636 0 0 0.00% 0
23.11.29 31,600 100 14,128 0 0 0.00% 0
23.11.28 31,750 150 11,435 0 0 0.00% 0
23.11.27 31,850 100 13,024 0 0 0.00% 0
23.11.24 31,700 150 5,462 0 0 0.00% 0
23.11.23 31,850 150 17,096 0 0 0.00% 0
23.11.22 31,550 300 8,300 0 0 0.00% 0
23.11.21 31,150 400 18,150 0 0 0.00% 0
23.11.20 31,100 50 12,187 0 0 0.00% 0
23.11.17 30,900 200 8,535 0 0 0.00% 0
23.11.16 30,950 250 7,595 0 0 0.00% 0
23.11.15 30,950 0 21,551 0 0 0.00% 0
23.11.14 29,950 1,000 14,170 0 0 0.00% 0
23.11.13 29,700 250 9,681 0 0 0.00% 0
23.11.10 30,850 1,150 10,903 0 0 0.00% 0
23.11.09 31,050 200 13,854 0 0 0.00% 0
23.11.08 31,250 200 11,072 0 0 0.00% 0
23.11.07 31,950 700 19,016 0 0 0.00% 0
23.11.06 29,800 2,150 34,078 0 0 0.00% 0
23.11.03 29,050 750 12,559 0 0 0.00% 0
23.11.02 27,750 1,300 19,623 0 0 0.00% 0
23.11.01 28,300 550 26,814 0 0 0.00% 0
23.10.31 29,350 1,050 29,180 0 0 0.00% 0
23.10.30 29,550 200 10,366 0 0 0.00% 0
23.10.27 28,250 1,300 28,477 0 0 0.00% 0
23.10.26 29,650 1,400 35,426 0 0 0.00% 0
23.10.25 30,250 600 8,968 0 0 0.00% 0
23.10.24 30,400 150 17,407 0 0 0.00% 0
23.10.23 30,300 100 12,106 0 0 0.00% 0
23.10.20 30,750 450 31,560 0 0 0.00% 0
23.10.19 31,650 900 8,926 0 0 0.00% 0
23.10.18 31,750 100 10,998 0 0 0.00% 0
23.10.17 31,300 450 15,967 0 0 0.00% 0
23.10.16 31,450 150 10,761 0 0 0.00% 0
23.10.13 31,900 450 12,981 0 0 0.00% 0
23.10.12 31,000 900 21,802 0 0 0.00% 0
23.10.11 29,900 1,100 24,342 0 0 0.00% 0
23.10.10 30,350 450 30,499 0 0 0.00% 0
23.10.06 29,000 1,350 29,505 0 0 0.00% 0
23.10.05 28,950 50 21,353 0 0 0.00% 0
23.10.04 30,000 1,050 34,429 0 0 0.00% 0
23.09.27 30,050 50 31,983 0 0 0.00% 0
23.09.26 30,000 50 22,213 0 0 0.00% 0
23.09.25 31,050 1,050 33,104 0 0 0.00% 0
23.09.22 31,000 50 21,514 0 0 0.00% 0
23.09.21 31,950 950 28,100 0 0 0.00% 0
23.09.20 31,700 250 40,923 0 0 0.00% 0
23.09.19 33,100 1,400 37,380 0 0 0.00% 0
23.09.18 32,950 150 19,101 0 0 0.00% 0
23.09.15 32,700 250 27,282 0 0 0.00% 0
23.09.14 32,350 350 21,737 0 0 0.00% 0
23.09.13 32,000 350 31,585 0 0 0.00% 0
23.09.12 32,350 350 68,092 0 0 0.00% 0
23.09.11 33,900 1,550 95,166 0 0 0.00% 0
23.09.08 33,700 200 20,360 0 0 0.00% 0
23.09.07 34,550 850 37,232 0 0 0.00% 0
23.09.06 34,700 150 24,029 0 0 0.00% 0
23.09.05 35,000 300 30,384 0 0 0.00% 0
23.09.04 33,950 1,050 28,367 0 0 0.00% 0
23.09.01 34,850 900 36,360 0 0 0.00% 0
23.08.31 34,700 150 27,377 0 0 0.00% 0
23.08.30 34,800 100 25,296 0 0 0.00% 0
23.08.29 34,550 250 18,609 0 0 0.00% 0
23.08.28 33,800 750 28,604 0 0 0.00% 0
23.08.25 33,950 150 19,462 0 0 0.00% 0
23.08.24 33,950 0 31,030 0 0 0.00% 0
23.08.23 34,500 550 33,727 0 0 0.00% 0
23.08.22 34,350 150 26,224 0 0 0.00% 0
23.08.21 33,850 500 36,160 0 0 0.00% 0
23.08.18 35,150 1,300 62,063 0 0 0.00% 0
23.08.17 35,150 0 73,436 0 0 0.00% 0
23.08.16 36,500 1,350 61,877 0 0 0.00% 0
23.08.14 37,050 550 53,801 0 0 0.00% 0
23.08.11 37,000 50 23,682 0 0 0.00% 0
23.08.10 36,850 150 29,709 0 0 0.00% 0
23.08.09 36,700 150 44,098 0 0 0.00% 0
23.08.08 37,400 700 81,608 0 0 0.00% 0
23.08.07 39,000 1,600 88,645 0 0 0.00% 0
23.08.04 39,000 0 46,794 0 0 0.00% 0
23.08.03 39,650 650 76,749 0 0 0.00% 0
23.08.02 40,600 950 104,070 0 0 0.00% 0
23.08.01 42,100 1,500 111,876 0 0 0.00% 0
23.07.31 39,600 2,500 210,948 0 0 0.00% 0
23.07.28 38,100 1,500 83,021 0 0 0.00% 0
23.07.27 40,500 2,400 201,329 0 0 0.00% 0
23.07.26 39,950 1,250 483,900 0 0 0.00% 0
23.07.25 39,800 150 108,001 0 0 0.00% 0
23.07.24 39,700 100 124,906 0 0 0.00% 0
23.07.21 38,850 850 162,936 0 0 0.00% 0
23.07.20 36,800 2,050 170,066 0 0 0.00% 0
23.07.19 37,600 800 45,192 0 0 0.00% 0
23.07.18 37,400 200 70,755 0 0 0.00% 0
23.07.17 37,000 400 53,283 0 0 0.00% 0
23.07.14 36,650 350 54,705 0 0 0.00% 0
23.07.13 36,750 100 53,161 0 0 0.00% 0
23.07.12 36,400 350 42,634 0 0 0.00% 0
23.07.11 36,350 50 37,387 0 0 0.00% 0
23.07.10 35,450 900 50,481 0 0 0.00% 0
23.07.07 35,800 350 56,516 0 0 0.00% 0
23.07.06 37,400 1,600 115,725 0 0 0.00% 0
23.07.05 36,800 600 106,778 0 0 0.00% 0
23.07.04 37,700 900 70,641 0 0 0.00% 0
23.07.03 37,100 600 48,795 0 0 0.00% 0
23.06.30 37,150 50 40,416 0 0 0.00% 0
23.06.29 38,050 900 62,678 0 0 0.00% 0
23.06.28 38,000 50 116,086 0 0 0.00% 0
23.06.27 37,250 750 56,843 0 0 0.00% 0
23.06.26 37,600 350 81,443 0 0 0.00% 0
23.06.23 38,550 950 80,914 0 0 0.00% 0
23.06.22 39,650 1,100 111,318 0 0 0.00% 0
23.06.21 40,300 650 73,065 0 0 0.00% 0
23.06.20 40,700 400 42,770 0 0 0.00% 0
23.06.19 40,900 200 47,503 0 0 0.00% 0
23.06.16 40,750 150 38,796 0 0 0.00% 0
23.06.15 41,350 600 80,215 0 0 0.00% 0
23.06.14 41,700 350 95,668 0 0 0.00% 0
23.06.13 41,800 100 77,655 0 0 0.00% 0
23.06.12 41,250 550 117,222 0 0 0.00% 0
23.06.09 40,200 1,050 79,674 0 0 0.00% 0
23.06.08 40,900 700 72,166 0 0 0.00% 0
23.06.07 40,850 50 56,223 0 0 0.00% 0
23.06.05 40,700 150 45,691 0 0 0.00% 0
23.06.02 39,950 750 43,410 0 0 0.00% 0
23.06.01 40,400 450 29,385 0 0 0.00% 0
23.05.31 40,050 350 32,015 0 0 0.00% 0
23.05.30 39,850 200 39,777 0 0 0.00% 0
23.05.26 40,700 850 74,234 0 0 0.00% 0
23.05.25 42,100 1,400 81,583 0 0 0.00% 0
23.05.24 41,600 500 59,768 0 0 0.00% 0
23.05.23 41,300 300 63,557 0 0 0.00% 0
23.05.22 40,850 450 35,261 0 0 0.00% 0
23.05.19 41,550 700 50,117 0 0 0.00% 0
23.05.18 41,400 150 43,235 0 0 0.00% 0
23.05.17 40,800 600 45,537 0 0 0.00% 0
23.05.16 40,900 100 47,346 0 0 0.00% 0
23.05.15 40,900 0 56,781 0 0 0.00% 0
23.05.12 41,350 450 55,153 0 0 0.00% 0
23.05.11 41,250 100 51,777 0 0 0.00% 0
23.05.10 42,050 800 75,370 0 0 0.00% 0
23.05.09 43,800 1,750 95,179 0 0 0.00% 0
23.05.08 42,650 1,150 80,147 0 0 0.00% 0
23.05.04 42,200 450 113,928 0 0 0.00% 0
23.05.03 43,400 1,200 67,917 0 0 0.00% 0
23.05.02 42,900 500 62,968 0 0 0.00% 0
23.04.28 44,300 1,400 128,290 0 0 0.00% 0
23.04.27 43,800 500 82,675 0 0 0.00% 0
23.04.26 44,250 450 89,641 0 0 0.00% 0
23.04.25 45,750 1,500 135,983 0 0 0.00% 0
23.04.24 47,450 1,700 141,800 0 0 0.00% 0
23.04.21 49,800 2,350 200,457 0 0 0.00% 0
23.04.20 52,300 2,350 179,416 0 0 0.00% 0
23.04.19 54,200 1,900 243,159 0 0 0.00% 0
23.04.18 55,700 1,500 389,704 0 0 0.00% 0
23.04.17 48,850 6,850 892,138 0 0 0.00% 0
23.04.14 45,650 2,750 240,159 0 0 0.00% 0
23.04.13 45,450 200 106,097 0 0 0.00% 0
23.04.12 47,200 1,750 178,397 0 0 0.00% 0
23.04.11 46,850 350 264,376 0 0 0.00% 0
23.04.10 47,150 300 388,880 0 0 0.00% 0
23.04.07 47,850 700 269,214 0 0 0.00% 0
23.04.06 41,600 6,250 951,261 0 0 0.00% 0
23.04.05 41,500 100 55,811 0 0 0.00% 0
23.04.04 42,200 700 100,635 0 0 0.00% 0
23.04.03 42,750 550 47,517 0 0 0.00% 0
23.03.31 43,350 600 71,447 0 0 0.00% 0
23.03.30 45,050 1,700 121,420 0 0 0.00% 0
23.03.29 43,050 2,000 121,868 0 0 0.00% 0
23.03.28 43,550 500 88,608 0 0 0.00% 0
23.03.27 41,850 1,700 148,516 0 0 0.00% 0
23.03.24 43,350 1,500 74,355 0 0 0.00% 0
23.03.23 42,950 400 186,695 0 0 0.00% 0
23.03.22 42,900 50 115,468 0 0 0.00% 0
23.03.21 39,550 3,350 169,957 0 0 0.00% 0
23.03.20 39,300 250 49,132 0 0 0.00% 0
23.03.17 41,150 1,850 57,794 0 0 0.00% 0
23.03.16 42,250 1,100 91,353 0 0 0.00% 0
23.03.15 37,950 4,300 134,885 0 0 0.00% 0
23.03.14 39,400 1,450 41,652 0 0 0.00% 0
23.03.13 39,700 300 36,833 0 0 0.00% 0
23.03.10 39,400 300 46,989 0 0 0.00% 0
23.03.09 40,750 1,350 90,723 0 0 0.00% 0
23.03.08 41,950 1,200 68,397 0 0 0.00% 0
23.03.07 43,300 1,350 95,250 0 0 0.00% 0
23.03.06 42,450 850 194,242 0 0 0.00% 0
23.03.03 38,550 3,900 153,408 0 0 0.00% 0
23.03.02 39,600 1,050 86,951 0 0 0.00% 0
23.02.28 39,700 100 24,831 0 0 0.00% 0
23.02.27 38,550 1,150 58,971 0 0 0.00% 0
23.02.24 39,850 1,300 54,274 0 0 0.00% 0
23.02.23 39,700 150 16,323 0 0 0.00% 0
23.02.22 40,850 1,150 35,331 0 0 0.00% 0
23.02.21 41,250 400 14,549 0 0 0.00% 0
23.02.20 40,650 600 23,076 0 0 0.00% 0
23.02.17 41,650 1,000 22,762 0 0 0.00% 0
23.02.16 40,600 1,050 21,305 0 0 0.00% 0
23.02.15 42,100 1,500 30,035 0 0 0.00% 0
23.02.14 42,100 0 20,045 0 0 0.00% 0
23.02.13 43,350 1,250 23,143 0 0 0.00% 0
23.02.10 43,250 100 29,075 0 0 0.00% 0
23.02.09 43,050 200 20,616 0 0 0.00% 0
23.02.08 43,600 550 21,901 0 0 0.00% 0
23.02.06 43,000 250 17,921 0 0 0.00% 0
23.02.03 42,650 350 17,068 0 0 0.00% 0
23.02.02 42,950 300 24,637 0 0 0.00% 0
23.02.01 43,750 800 26,587 0 0 0.00% 0
23.01.31 41,800 1,950 59,261 0 0 0.00% 0
23.01.30 41,950 150 19,244 0 0 0.00% 0
23.01.27 41,750 100 15,205 0 0 0.00% 0
23.01.25 41,150 0 16,218 0 0 0.00% 0
23.01.20 41,150 150 11,390 0 0 0.00% 0
23.01.19 41,000 300 11,358 0 0 0.00% 0
23.01.18 40,700 400 20,604 0 0 0.00% 0
23.01.17 41,100 600 16,722 0 0 0.00% 0
23.01.16 41,700 1,450 27,818 0 0 0.00% 0
23.01.13 40,250 50 15,667 0 0 0.00% 0
23.01.12 40,300 50 12,937 0 0 0.00% 0
23.01.11 40,250 50 13,679 0 0 0.00% 0
23.01.10 40,300 300 18,443 0 0 0.00% 0
23.01.09 40,000 1,100 22,579 0 0 0.00% 0
23.01.06 38,900 50 16,178 0 0 0.00% 0
23.01.05 38,850 1,150 17,118 0 0 0.00% 0
23.01.04 40,000 750 14,658 0 0 0.00% 0
23.01.03 39,250 500 33,172 0 0 0.00% 0
23.01.02 38,750 1,850 29,400 0 0 0.00% 0
22.12.29 40,600 2,000 32,130 0 0 0.00% 0
22.12.28 42,600 400 16,496 0 0 0.00% 0
22.12.27 43,000 750 29,992 0 0 0.00% 0
22.12.26 42,250 300 27,508 0 0 0.00% 0
22.12.23 42,550 2,350 42,720 0 0 0.00% 0
22.12.22 44,900 50 16,068 0 0 0.00% 0
22.12.21 44,850 150 15,726 0 0 0.00% 0
22.12.20 45,000 400 24,782 0 0 0.00% 0
22.12.19 45,400 1,000 11,392 0 0 0.00% 0
22.12.16 44,400 1,100 24,401 0 0 0.00% 0
22.12.15 45,500 300 19,464 0 0 0.00% 0
22.12.14 45,800 150 27,260 0 0 0.00% 0
22.12.13 45,650 1,550 32,104 0 0 0.00% 0
22.12.12 47,200 300 15,960 0 0 0.00% 0
22.12.09 46,900 1,500 22,765 0 0 0.00% 0
22.12.08 48,400 300 19,547 0 0 0.00% 0
22.12.07 48,100 550 10,836 0 0 0.00% 0
22.12.06 48,650 150 17,942 0 0 0.00% 0
22.12.05 48,800 0 15,466 0 0 0.00% 0
22.12.02 48,800 1,700 29,072 0 0 0.00% 0
22.12.01 50,500 200 26,326 0 0 0.00% 0
22.11.30 50,700 1,500 38,923 0 0 0.00% 0
22.11.29 52,200 400 48,582 0 0 0.00% 0
22.11.28 52,600 4,750 86,286 0 0 0.00% 0
22.11.25 47,850 1,050 13,823 0 0 0.00% 0
22.11.24 46,800 300 10,066 0 0 0.00% 0
22.11.23 47,100 50 18,858 0 0 0.00% 0
22.11.22 47,150 1,750 15,389 0 0 0.00% 0
22.11.21 48,900 650 19,557 0 0 0.00% 0
22.11.18 49,550 1,150 17,184 0 0 0.00% 0
22.11.17 50,700 2,200 33,952 0 0 0.00% 0
22.11.16 48,500 400 16,497 0 0 0.00% 0
22.11.15 48,100 250 7,544 0 0 0.00% 0
22.11.14 47,850 450 12,388 0 0 0.00% 0
22.11.11 47,400 1,200 16,343 0 0 0.00% 0
22.11.10 46,200 400 10,078 0 0 0.00% 0
22.11.09 46,600 250 9,607 0 0 0.00% 0
22.11.08 46,850 600 16,343 0 0 0.00% 0
22.11.07 47,450 100 12,012 0 0 0.00% 0
22.11.04 47,350 500 9,053 0 0 0.00% 0
22.11.03 46,850 850 23,779 0 0 0.00% 0
22.11.02 46,000 350 9,499 0 0 0.00% 0
22.11.01 46,350 400 5,744 0 0 0.00% 0
22.10.31 45,950 50 7,219 0 0 0.00% 0
22.10.28 46,000 50 8,959 0 0 0.00% 0
22.10.27 46,050 1,100 12,048 0 0 0.00% 0
22.10.26 44,950 200 6,287 0 0 0.00% 0
22.10.25 45,150 600 10,099 0 0 0.00% 0
22.10.24 45,750 1,100 8,893 0 0 0.00% 0
22.10.21 44,650 150 8,267 0 0 0.00% 0
22.10.20 44,800 700 13,019 0 0 0.00% 0
22.10.19 44,100 250 11,554 0 0 0.00% 0
22.10.18 43,850 450 11,328 0 0 0.00% 0
22.10.17 43,400 1,350 12,388 0 0 0.00% 0
22.10.14 44,750 1,750 10,985 0 0 0.00% 0
22.10.13 43,000 1,950 17,613 0 0 0.00% 0
22.10.12 44,950 200 8,958 0 0 0.00% 0
22.10.11 44,750 2,700 15,606 0 0 0.00% 0
22.10.07 47,450 400 9,461 0 0 0.00% 0
22.10.06 47,050 1,850 10,761 0 0 0.00% 0
22.10.05 45,200 1,500 15,200 0 0 0.00% 0
22.10.04 46,700 900 11,984 0 0 0.00% 0
22.09.30 45,800 1,350 26,321 0 0 0.00% 0
22.09.29 44,450 500 13,580 0 0 0.00% 0
22.09.28 44,950 1,250 20,622 0 0 0.00% 0
22.09.27 46,200 900 19,599 0 0 0.00% 0
22.09.26 45,300 3,400 35,111 0 0 0.00% 0
22.09.23 48,700 1,300 20,944 0 0 0.00% 0
22.09.22 50,000 800 13,803 0 0 0.00% 0
22.09.21 50,800 300 17,467 0 0 0.00% 0
22.09.20 50,500 200 11,470 0 0 0.00% 0
22.09.19 50,700 0 10,489 0 0 0.00% 0
22.09.16 50,700 900 10,863 0 0 0.00% 0
22.09.15 51,600 100 9,155 0 0 0.00% 0
22.09.14 51,500 1,400 16,080 0 0 0.00% 0
22.09.13 52,900 1,900 14,511 0 0 0.00% 0
22.09.08 51,000 300 9,951 0 0 0.00% 0
22.09.07 50,700 400 13,286 0 0 0.00% 0
22.09.06 51,100 100 9,264 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 02:17 더보기 >