퍼시스

(016800)    I    코스피 11.21 15:32
42,000 전일 41,800 고가 42,200 상한가 54,600 거래량
(주)
186
200 0.48% 시가 41,450 저가 41,450 하한가 29,400 거래대금
(백만)
8
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 41,800 200 186 12 2,279,140 19.82% 9,220,860
24.11.20 42,100 300 187 54 2,279,128 19.82% 9,220,872
24.11.19 42,250 150 682 419 2,279,074 19.82% 9,220,926
24.11.18 42,100 150 1,528 30 2,278,655 19.81% 9,221,345
24.11.15 42,200 100 590 -54 2,278,625 19.81% 9,221,375
24.11.14 42,000 0 203 -41 2,278,679 19.81% 9,221,321
24.11.13 41,800 200 562 33 2,278,720 19.81% 9,221,280
24.11.12 42,000 200 739 109 2,278,687 19.81% 9,221,313
24.11.11 42,050 50 797 -21 2,278,578 19.81% 9,221,422
24.11.08 42,200 150 443 -24 2,278,599 19.81% 9,221,401
24.11.07 42,300 100 314 2,278,623 2,278,623 19.81% 9,221,377
24.11.06 42,300 0 416 0 0 0.00% 0
24.11.05 42,300 0 421 0 0 0.00% 0
24.11.04 42,250 50 484 0 0 0.00% 0
24.11.01 42,000 250 610 0 0 0.00% 0
24.10.31 42,200 200 379 0 0 0.00% 0
24.10.30 42,100 100 1,654 0 0 0.00% 0
24.10.29 42,100 0 1,783 0 0 0.00% 0
24.10.28 44,550 2,450 4,933 0 0 0.00% 0
24.10.25 44,650 100 19,139 0 0 0.00% 0
24.10.24 46,300 1,650 361 0 0 0.00% 0
24.10.23 42,500 3,800 1,622 0 0 0.00% 0
24.10.22 43,850 1,350 1,044 0 0 0.00% 0
24.10.21 44,150 300 122 0 0 0.00% 0
24.10.18 44,000 150 79 0 0 0.00% 0
24.10.17 43,450 550 263 0 0 0.00% 0
24.10.16 43,100 350 297 0 0 0.00% 0
24.10.15 42,800 300 5,750 0 0 0.00% 0
24.10.14 43,650 850 1,675 0 0 0.00% 0
24.10.11 43,750 100 2,334 0 0 0.00% 0
24.10.10 42,000 1,750 3,795 0 0 0.00% 0
24.10.08 43,000 1,000 1,974 0 0 0.00% 0
24.10.07 41,500 1,500 1,414 0 0 0.00% 0
24.10.04 42,650 1,150 1,132 0 0 0.00% 0
24.10.02 42,650 0 1,326 0 0 0.00% 0
24.09.30 43,800 1,150 3,473 0 0 0.00% 0
24.09.27 43,550 250 1,082 0 0 0.00% 0
24.09.26 41,500 2,050 835 0 0 0.00% 0
24.09.25 41,350 150 495 0 0 0.00% 0
24.09.24 41,200 150 366 0 0 0.00% 0
24.09.23 42,250 1,050 966 0 0 0.00% 0
24.09.20 43,100 850 3,090 0 0 0.00% 0
24.09.19 45,450 2,350 1,976 0 0 0.00% 0
24.09.13 44,950 500 2,419 0 0 0.00% 0
24.09.12 44,000 950 1,476 0 0 0.00% 0
24.09.11 40,600 3,400 2,399 0 0 0.00% 0
24.09.10 42,750 2,150 648 0 0 0.00% 0
24.09.09 42,750 0 425 0 0 0.00% 0
24.09.06 43,300 550 1,348 0 0 0.00% 0
24.09.05 45,300 2,000 949 0 0 0.00% 0
24.09.04 43,850 1,450 1,585 0 0 0.00% 0
24.09.03 43,950 100 1,398 0 0 0.00% 0
24.09.02 41,800 2,150 950 0 0 0.00% 0
24.08.30 43,200 1,400 369 0 0 0.00% 0
24.08.29 42,800 400 1,006 0 0 0.00% 0
24.08.28 42,750 50 1,264 0 0 0.00% 0
24.08.27 43,600 850 613 0 0 0.00% 0
24.08.26 43,300 300 373 0 0 0.00% 0
24.08.23 43,400 100 377 0 0 0.00% 0
24.08.22 43,550 150 396 0 0 0.00% 0
24.08.21 42,150 1,400 788 0 0 0.00% 0
24.08.20 41,950 200 822 0 0 0.00% 0
24.08.19 41,750 200 369 0 0 0.00% 0
24.08.16 44,800 3,050 1,889 0 0 0.00% 0
24.08.14 43,800 1,000 549 0 0 0.00% 0
24.08.13 41,250 2,550 1,181 0 0 0.00% 0
24.08.12 41,250 0 451 0 0 0.00% 0
24.08.09 39,900 1,350 820 0 0 0.00% 0
24.08.08 39,900 0 823 0 0 0.00% 0
24.08.07 39,700 200 1,884 0 0 0.00% 0
24.08.06 40,450 750 1,899 0 0 0.00% 0
24.08.05 43,100 2,650 2,890 0 0 0.00% 0
24.08.02 43,700 600 1,218 0 0 0.00% 0
24.08.01 43,950 250 254 0 0 0.00% 0
24.07.31 43,200 750 1,733 0 0 0.00% 0
24.07.30 46,800 3,600 2,803 0 0 0.00% 0
24.07.29 45,800 1,000 1,145 0 0 0.00% 0
24.07.26 46,450 650 1,680 0 0 0.00% 0
24.07.25 48,250 1,800 988 0 0 0.00% 0
24.07.24 46,550 1,700 1,010 0 0 0.00% 0
24.07.23 48,150 1,600 2,070 0 0 0.00% 0
24.07.22 48,350 200 625 0 0 0.00% 0
24.07.19 48,500 150 1,000 0 0 0.00% 0
24.07.18 48,550 50 2,706 0 0 0.00% 0
24.07.17 47,000 1,550 3,517 0 0 0.00% 0
24.07.16 46,000 1,000 2,264 0 0 0.00% 0
24.07.15 47,500 1,500 3,517 0 0 0.00% 0
24.07.12 46,700 800 2,835 0 0 0.00% 0
24.07.11 45,600 1,100 1,666 0 0 0.00% 0
24.07.10 46,100 500 3,522 0 0 0.00% 0
24.07.09 47,950 1,850 2,574 0 0 0.00% 0
24.07.08 50,800 2,850 7,860 0 0 0.00% 0
24.07.05 52,000 1,200 9,018 0 0 0.00% 0
24.07.04 50,900 1,100 7,889 0 0 0.00% 0
24.07.03 51,600 700 4,270 0 0 0.00% 0
24.07.02 49,800 1,800 6,541 0 0 0.00% 0
24.07.01 51,000 1,200 6,024 0 0 0.00% 0
24.06.28 51,900 900 1,532 0 0 0.00% 0
24.06.27 51,000 900 4,205 0 0 0.00% 0
24.06.26 49,400 1,600 4,812 0 0 0.00% 0
24.06.25 50,500 1,100 3,104 0 0 0.00% 0
24.06.24 47,200 3,300 9,273 0 0 0.00% 0
24.06.21 47,500 300 2,776 0 0 0.00% 0
24.06.20 45,850 1,650 2,734 0 0 0.00% 0
24.06.19 46,550 700 2,533 0 0 0.00% 0
24.06.18 48,200 1,650 1,742 0 0 0.00% 0
24.06.17 50,800 2,600 4,587 0 0 0.00% 0
24.06.14 44,800 6,000 9,537 0 0 0.00% 0
24.06.13 46,200 1,400 7,399 0 0 0.00% 0
24.06.12 46,750 550 10,108 0 0 0.00% 0
24.06.11 54,000 7,250 45,416 0 0 0.00% 0
24.06.10 51,200 2,800 12,142 0 0 0.00% 0
24.06.07 49,400 1,800 6,948 0 0 0.00% 0
24.06.05 48,000 1,400 4,556 0 0 0.00% 0
24.06.04 47,500 500 11,269 0 0 0.00% 0
24.06.03 44,700 2,800 7,990 0 0 0.00% 0
24.05.31 43,900 800 4,254 0 0 0.00% 0
24.05.30 43,300 600 6,272 0 0 0.00% 0
24.05.29 41,500 1,800 7,697 0 0 0.00% 0
24.05.28 40,400 1,100 2,998 0 0 0.00% 0
24.05.27 40,100 300 1,282 0 0 0.00% 0
24.05.24 40,000 100 3,700 0 0 0.00% 0
24.05.23 41,100 1,100 2,073 0 0 0.00% 0
24.05.22 41,100 0 3,395 0 0 0.00% 0
24.05.21 40,600 500 4,314 0 0 0.00% 0
24.05.20 39,650 950 3,780 0 0 0.00% 0
24.05.17 38,900 750 1,810 0 0 0.00% 0
24.05.16 38,700 200 2,415 0 0 0.00% 0
24.05.14 37,900 800 2,579 0 0 0.00% 0
24.05.13 37,450 450 2,292 0 0 0.00% 0
24.05.10 38,100 650 1,743 0 0 0.00% 0
24.05.09 38,500 400 2,066 0 0 0.00% 0
24.05.08 39,200 700 4,501 0 0 0.00% 0
24.05.07 38,900 300 7,840 0 0 0.00% 0
24.05.03 38,300 600 2,229 0 0 0.00% 0
24.05.02 37,800 500 600 0 0 0.00% 0
24.04.30 37,750 50 1,081 0 0 0.00% 0
24.04.29 38,000 250 394 0 0 0.00% 0
24.04.26 37,550 450 964 0 0 0.00% 0
24.04.25 37,500 50 781 0 0 0.00% 0
24.04.24 36,650 850 2,023 0 0 0.00% 0
24.04.23 35,400 1,250 1,126 0 0 0.00% 0
24.04.22 34,450 950 856 0 0 0.00% 0
24.04.19 35,900 1,450 1,598 0 0 0.00% 0
24.04.18 35,550 350 1,612 0 0 0.00% 0
24.04.17 35,000 550 10,576 0 0 0.00% 0
24.04.16 35,350 350 1,150 0 0 0.00% 0
24.04.15 36,100 750 2,705 0 0 0.00% 0
24.04.12 36,350 250 901 0 0 0.00% 0
24.04.11 36,200 150 637 0 0 0.00% 0
24.04.09 36,500 300 2,268 0 0 0.00% 0
24.04.08 36,600 100 3,712 0 0 0.00% 0
24.04.05 36,600 0 849 0 0 0.00% 0
24.04.04 36,550 50 390 0 0 0.00% 0
24.04.03 36,000 550 2,532 0 0 0.00% 0
24.04.02 36,100 100 1,167 0 0 0.00% 0
24.04.01 36,000 100 3,818 0 0 0.00% 0
24.03.29 35,850 150 2,638 0 0 0.00% 0
24.03.28 35,750 100 1,347 0 0 0.00% 0
24.03.27 35,500 250 1,141 0 0 0.00% 0
24.03.26 35,450 50 1,311 0 0 0.00% 0
24.03.25 35,400 50 658 0 0 0.00% 0
24.03.22 35,400 0 3,230 0 0 0.00% 0
24.03.21 34,700 700 6,393 0 0 0.00% 0
24.03.20 34,500 200 2,013 0 0 0.00% 0
24.03.19 34,750 250 1,034 0 0 0.00% 0
24.03.18 34,400 350 2,669 0 0 0.00% 0
24.03.15 34,400 0 1,010 0 0 0.00% 0
24.03.14 34,400 0 2,197 0 0 0.00% 0
24.03.13 34,700 300 3,260 0 0 0.00% 0
24.03.12 34,300 400 1,834 0 0 0.00% 0
24.03.11 35,600 1,300 2,725 0 0 0.00% 0
24.03.08 34,650 950 3,994 0 0 0.00% 0
24.03.07 33,450 1,200 1,939 0 0 0.00% 0
24.03.06 33,850 400 1,837 0 0 0.00% 0
24.03.05 33,900 50 2,176 0 0 0.00% 0
24.03.04 33,400 500 4,935 0 0 0.00% 0
24.02.29 33,000 400 1,542 0 0 0.00% 0
24.02.28 33,150 150 575 0 0 0.00% 0
24.02.27 33,400 250 3,537 0 0 0.00% 0
24.02.26 32,850 550 1,920 0 0 0.00% 0
24.02.23 32,900 50 1,254 0 0 0.00% 0
24.02.22 32,700 200 909 0 0 0.00% 0
24.02.21 33,050 350 783 0 0 0.00% 0
24.02.20 32,300 750 4,507 0 0 0.00% 0
24.02.19 31,750 550 3,691 0 0 0.00% 0
24.02.16 31,800 50 2,273 0 0 0.00% 0
24.02.15 31,700 100 715 0 0 0.00% 0
24.02.14 31,600 100 1,061 0 0 0.00% 0
24.02.13 31,550 50 756 0 0 0.00% 0
24.02.08 31,450 100 1,553 0 0 0.00% 0
24.02.07 31,100 350 5,648 0 0 0.00% 0
24.02.06 30,600 500 1,930 0 0 0.00% 0
24.02.05 30,500 100 1,040 0 0 0.00% 0
24.02.02 30,550 50 1,003 0 0 0.00% 0
24.02.01 30,600 50 2,257 0 0 0.00% 0
24.01.31 30,850 250 749 0 0 0.00% 0
24.01.30 30,500 350 1,392 0 0 0.00% 0
24.01.29 30,300 200 1,566 0 0 0.00% 0
24.01.26 30,100 200 737 0 0 0.00% 0
24.01.25 30,050 50 1,141 0 0 0.00% 0
24.01.24 30,400 350 1,341 0 0 0.00% 0
24.01.23 30,550 150 1,511 0 0 0.00% 0
24.01.22 30,400 150 211 0 0 0.00% 0
24.01.19 30,350 50 1,323 0 0 0.00% 0
24.01.18 30,300 50 704 0 0 0.00% 0
24.01.17 30,350 50 1,491 0 0 0.00% 0
24.01.16 30,300 50 1,606 0 0 0.00% 0
24.01.15 30,300 0 1,355 0 0 0.00% 0
24.01.12 30,050 250 1,564 0 0 0.00% 0
24.01.11 30,100 50 1,527 0 0 0.00% 0
24.01.10 30,300 200 1,803 0 0 0.00% 0
24.01.09 30,400 100 1,292 0 0 0.00% 0
24.01.08 30,300 100 1,131 0 0 0.00% 0
24.01.05 30,250 50 1,577 0 0 0.00% 0
24.01.04 30,150 100 2,171 0 0 0.00% 0
24.01.03 30,250 100 2,025 0 0 0.00% 0
24.01.02 30,500 250 3,721 0 0 0.00% 0
23.12.28 30,650 150 1,089 0 0 0.00% 0
23.12.27 31,800 1,150 1,831 0 0 0.00% 0
23.12.26 32,600 800 1,554 0 0 0.00% 0
23.12.22 32,900 300 1,889 0 0 0.00% 0
23.12.21 32,900 0 3,341 0 0 0.00% 0
23.12.20 32,200 700 5,217 0 0 0.00% 0
23.12.19 31,900 300 999 0 0 0.00% 0
23.12.18 31,850 50 1,462 0 0 0.00% 0
23.12.15 31,600 250 2,087 0 0 0.00% 0
23.12.14 31,750 150 2,478 0 0 0.00% 0
23.12.13 31,200 550 4,480 0 0 0.00% 0
23.12.12 31,350 150 880 0 0 0.00% 0
23.12.11 31,500 150 2,395 0 0 0.00% 0
23.12.08 31,400 100 2,860 0 0 0.00% 0
23.12.07 30,700 700 4,265 0 0 0.00% 0
23.12.06 30,700 0 789 0 0 0.00% 0
23.12.05 30,600 100 508 0 0 0.00% 0
23.12.04 30,750 150 277 0 0 0.00% 0
23.12.01 30,450 300 922 0 0 0.00% 0
23.11.30 30,400 50 426 0 0 0.00% 0
23.11.29 30,450 50 308 0 0 0.00% 0
23.11.28 30,350 100 577 0 0 0.00% 0
23.11.27 30,300 50 1,095 0 0 0.00% 0
23.11.24 30,200 100 1,408 0 0 0.00% 0
23.11.23 30,350 150 301 0 0 0.00% 0
23.11.22 30,150 200 1,521 0 0 0.00% 0
23.11.21 30,050 100 1,707 0 0 0.00% 0
23.11.20 29,950 100 2,281 0 0 0.00% 0
23.11.17 30,100 150 481 0 0 0.00% 0
23.11.16 29,650 350 2,252 0 0 0.00% 0
23.11.15 29,300 350 543 0 0 0.00% 0
23.11.14 29,300 0 2,480 0 0 0.00% 0
23.11.13 29,400 100 510 0 0 0.00% 0
23.11.10 29,250 150 881 0 0 0.00% 0
23.11.09 29,250 0 2,493 0 0 0.00% 0
23.11.08 29,300 50 898 0 0 0.00% 0
23.11.07 29,200 100 666 0 0 0.00% 0
23.11.06 29,200 0 743 0 0 0.00% 0
23.11.03 29,200 0 1,188 0 0 0.00% 0
23.11.02 29,200 0 1,220 0 0 0.00% 0
23.11.01 29,050 150 980 0 0 0.00% 0
23.10.31 29,250 200 1,265 0 0 0.00% 0
23.10.30 29,200 50 763 0 0 0.00% 0
23.10.27 28,950 250 1,335 0 0 0.00% 0
23.10.26 29,250 300 432 0 0 0.00% 0
23.10.25 29,300 50 800 0 0 0.00% 0
23.10.24 29,300 0 1,463 0 0 0.00% 0
23.10.23 29,300 0 241 0 0 0.00% 0
23.10.20 29,300 0 233 0 0 0.00% 0
23.10.19 29,400 100 1,141 0 0 0.00% 0
23.10.18 29,450 50 179 0 0 0.00% 0
23.10.17 29,300 150 119 0 0 0.00% 0
23.10.16 29,450 150 458 0 0 0.00% 0
23.10.13 29,400 50 1,833 0 0 0.00% 0
23.10.12 29,050 350 343 0 0 0.00% 0
23.10.11 29,000 50 521 0 0 0.00% 0
23.10.10 28,950 50 1,215 0 0 0.00% 0
23.10.06 28,750 200 354 0 0 0.00% 0
23.10.05 28,800 50 810 0 0 0.00% 0
23.10.04 28,800 0 1,095 0 0 0.00% 0
23.09.27 28,900 100 1,584 0 0 0.00% 0
23.09.26 29,250 350 1,806 0 0 0.00% 0
23.09.25 29,200 50 1,618 0 0 0.00% 0
23.09.22 29,150 50 359 0 0 0.00% 0
23.09.21 28,950 200 1,298 0 0 0.00% 0
23.09.20 29,200 250 656 0 0 0.00% 0
23.09.19 29,900 700 4,158 0 0 0.00% 0
23.09.18 29,800 100 86 0 0 0.00% 0
23.09.15 30,000 200 659 0 0 0.00% 0
23.09.14 29,950 50 902 0 0 0.00% 0
23.09.13 29,950 0 615 0 0 0.00% 0
23.09.12 29,950 0 110 0 0 0.00% 0
23.09.11 29,800 150 137 0 0 0.00% 0
23.09.08 29,950 150 1,298 0 0 0.00% 0
23.09.07 30,000 50 636 0 0 0.00% 0
23.09.06 29,850 150 229 0 0 0.00% 0
23.09.05 29,900 50 1,286 0 0 0.00% 0
23.09.04 29,900 0 254 0 0 0.00% 0
23.09.01 30,000 100 372 0 0 0.00% 0
23.08.31 29,750 250 670 0 0 0.00% 0
23.08.30 29,750 0 796 0 0 0.00% 0
23.08.29 29,950 200 1,465 0 0 0.00% 0
23.08.28 29,850 100 931 0 0 0.00% 0
23.08.25 30,100 250 532 0 0 0.00% 0
23.08.24 29,900 200 1,492 0 0 0.00% 0
23.08.23 30,300 400 1,372 0 0 0.00% 0
23.08.22 30,350 50 748 0 0 0.00% 0
23.08.21 30,200 150 609 0 0 0.00% 0
23.08.18 30,650 450 866 0 0 0.00% 0
23.08.17 30,650 0 893 0 0 0.00% 0
23.08.16 30,200 450 3,365 0 0 0.00% 0
23.08.14 30,150 50 292 0 0 0.00% 0
23.08.11 30,200 50 2,644 0 0 0.00% 0
23.08.10 30,000 200 909 0 0 0.00% 0
23.08.09 30,100 100 1,005 0 0 0.00% 0
23.08.08 30,300 200 861 0 0 0.00% 0
23.08.07 30,200 100 485 0 0 0.00% 0
23.08.04 30,050 150 373 0 0 0.00% 0
23.08.03 30,050 0 489 0 0 0.00% 0
23.08.02 30,200 150 856 0 0 0.00% 0
23.08.01 30,200 0 452 0 0 0.00% 0
23.07.31 30,000 200 284 0 0 0.00% 0
23.07.28 29,950 50 428 0 0 0.00% 0
23.07.27 29,400 550 566 0 0 0.00% 0
23.07.26 30,000 650 1,321 0 0 0.00% 0
23.07.25 30,400 400 794 0 0 0.00% 0
23.07.24 30,400 0 733 0 0 0.00% 0
23.07.21 30,350 50 575 0 0 0.00% 0
23.07.20 30,150 200 557 0 0 0.00% 0
23.07.19 30,350 200 773 0 0 0.00% 0
23.07.18 30,250 100 646 0 0 0.00% 0
23.07.17 29,800 450 1,563 0 0 0.00% 0
23.07.14 29,550 250 603 0 0 0.00% 0
23.07.13 30,400 850 1,237 0 0 0.00% 0
23.07.12 30,150 250 1,420 0 0 0.00% 0
23.07.11 30,300 150 115 0 0 0.00% 0
23.07.10 30,400 100 942 0 0 0.00% 0
23.07.07 30,000 400 1,737 0 0 0.00% 0
23.07.06 30,200 200 355 0 0 0.00% 0
23.07.05 30,300 100 425 0 0 0.00% 0
23.07.04 30,200 100 640 0 0 0.00% 0
23.07.03 29,850 350 680 0 0 0.00% 0
23.06.30 30,300 450 468 0 0 0.00% 0
23.06.29 30,350 50 419 0 0 0.00% 0
23.06.28 30,500 150 465 0 0 0.00% 0
23.06.27 30,400 100 641 0 0 0.00% 0
23.06.26 30,150 250 1,053 0 0 0.00% 0
23.06.23 30,000 150 816 0 0 0.00% 0
23.06.22 29,850 150 432 0 0 0.00% 0
23.06.21 29,850 0 1,275 0 0 0.00% 0
23.06.20 29,750 100 566 0 0 0.00% 0
23.06.19 29,750 0 331 0 0 0.00% 0
23.06.16 29,600 150 359 0 0 0.00% 0
23.06.15 29,700 100 351 0 0 0.00% 0
23.06.14 29,600 100 1,648 0 0 0.00% 0
23.06.13 29,800 200 1,028 0 0 0.00% 0
23.06.12 29,750 50 1,109 0 0 0.00% 0
23.06.09 29,800 50 630 0 0 0.00% 0
23.06.08 29,650 150 208 0 0 0.00% 0
23.06.07 29,600 50 663 0 0 0.00% 0
23.06.05 29,500 100 309 0 0 0.00% 0
23.06.02 29,200 300 945 0 0 0.00% 0
23.06.01 29,100 100 746 0 0 0.00% 0
23.05.31 29,700 600 2,155 0 0 0.00% 0
23.05.30 29,650 50 1,999 0 0 0.00% 0
23.05.26 29,900 250 471 0 0 0.00% 0
23.05.25 29,650 250 1,498 0 0 0.00% 0
23.05.24 29,800 150 910 0 0 0.00% 0
23.05.23 29,700 100 701 0 0 0.00% 0
23.05.22 29,650 50 389 0 0 0.00% 0
23.05.19 29,400 250 706 0 0 0.00% 0
23.05.18 29,350 50 750 0 0 0.00% 0
23.05.17 29,400 50 519 0 0 0.00% 0
23.05.16 29,300 100 2,791 0 0 0.00% 0
23.05.15 28,700 600 2,282 0 0 0.00% 0
23.05.12 29,100 400 1,117 0 0 0.00% 0
23.05.11 29,100 0 896 0 0 0.00% 0
23.05.10 29,000 100 639 0 0 0.00% 0
23.05.09 28,950 50 190 0 0 0.00% 0
23.05.08 29,000 50 882 0 0 0.00% 0
23.05.04 28,900 100 900 0 0 0.00% 0
23.05.03 28,950 50 830 0 0 0.00% 0
23.05.02 28,850 100 474 0 0 0.00% 0
23.04.28 29,350 500 1,215 0 0 0.00% 0
23.04.27 29,350 0 229 0 0 0.00% 0
23.04.26 29,200 150 580 0 0 0.00% 0
23.04.25 29,600 400 1,318 0 0 0.00% 0
23.04.24 29,600 0 377 0 0 0.00% 0
23.04.21 29,400 200 758 0 0 0.00% 0
23.04.20 29,400 250 604 0 0 0.00% 0
23.04.19 29,700 300 1,547 0 0 0.00% 0
23.04.18 29,950 250 1,128 0 0 0.00% 0
23.04.17 29,600 350 2,255 0 0 0.00% 0
23.04.14 29,750 100 2,370 0 0 0.00% 0
23.04.13 29,350 400 1,926 0 0 0.00% 0
23.04.12 29,750 400 3,045 0 0 0.00% 0
23.04.11 29,550 200 1,828 0 0 0.00% 0
23.04.10 29,800 250 1,938 0 0 0.00% 0
23.04.07 29,650 150 922 0 0 0.00% 0
23.04.06 29,650 0 1,492 0 0 0.00% 0
23.04.05 29,850 200 571 0 0 0.00% 0
23.04.04 29,600 250 1,476 0 0 0.00% 0
23.04.03 29,600 0 695 0 0 0.00% 0
23.03.31 29,350 250 1,392 0 0 0.00% 0
23.03.30 29,250 100 1,309 0 0 0.00% 0
23.03.29 29,650 400 1,515 0 0 0.00% 0
23.03.28 29,850 200 1,186 0 0 0.00% 0
23.03.27 30,000 150 305 0 0 0.00% 0
23.03.24 29,650 350 746 0 0 0.00% 0
23.03.23 29,800 150 959 0 0 0.00% 0
23.03.22 30,050 250 549 0 0 0.00% 0
23.03.21 29,800 250 766 0 0 0.00% 0
23.03.20 29,900 100 573 0 0 0.00% 0
23.03.17 29,600 300 2,833 0 0 0.00% 0
23.03.16 29,400 200 1,689 0 0 0.00% 0
23.03.15 29,400 0 1,591 0 0 0.00% 0
23.03.14 29,800 400 2,576 0 0 0.00% 0
23.03.13 30,050 250 1,268 0 0 0.00% 0
23.03.10 30,200 150 478 0 0 0.00% 0
23.03.09 30,250 50 822 0 0 0.00% 0
23.03.08 30,250 0 1,033 0 0 0.00% 0
23.03.07 30,050 200 784 0 0 0.00% 0
23.03.06 29,850 200 1,098 0 0 0.00% 0
23.03.03 30,100 250 1,072 0 0 0.00% 0
23.03.02 30,200 100 685 0 0 0.00% 0
23.02.28 30,200 0 818 0 0 0.00% 0
23.02.27 30,300 100 1,353 0 0 0.00% 0
23.02.24 30,300 0 1,094 0 0 0.00% 0
23.02.23 30,100 200 1,156 0 0 0.00% 0
23.02.22 30,400 300 648 0 0 0.00% 0
23.02.21 30,650 250 844 0 0 0.00% 0
23.02.20 31,250 600 975 0 0 0.00% 0
23.02.17 31,000 250 3,495 0 0 0.00% 0
23.02.16 31,000 0 4,793 0 0 0.00% 0
23.02.15 30,300 700 1,851 0 0 0.00% 0
23.02.14 30,200 100 2,159 0 0 0.00% 0
23.02.13 30,050 150 1,731 0 0 0.00% 0
23.02.10 30,350 300 2,236 0 0 0.00% 0
23.02.09 31,250 900 3,545 0 0 0.00% 0
23.02.08 30,700 550 5,998 0 0 0.00% 0
23.02.06 29,650 700 2,963 0 0 0.00% 0
23.02.03 29,700 50 1,106 0 0 0.00% 0
23.02.02 29,800 100 888 0 0 0.00% 0
23.02.01 29,650 150 1,671 0 0 0.00% 0
23.01.31 29,600 50 464 0 0 0.00% 0
23.01.30 29,600 0 606 0 0 0.00% 0
23.01.27 29,550 0 741 0 0 0.00% 0
23.01.25 29,650 150 936 0 0 0.00% 0
23.01.20 29,650 50 561 0 0 0.00% 0
23.01.19 29,700 50 539 0 0 0.00% 0
23.01.18 29,650 350 607 0 0 0.00% 0
23.01.17 30,000 400 4,049 0 0 0.00% 0
23.01.16 30,400 550 1,650 0 0 0.00% 0
23.01.13 29,850 550 1,160 0 0 0.00% 0
23.01.12 30,400 100 884 0 0 0.00% 0
23.01.11 30,500 800 992 0 0 0.00% 0
23.01.10 29,700 300 976 0 0 0.00% 0
23.01.09 30,000 250 794 0 0 0.00% 0
23.01.06 29,750 0 1,674 0 0 0.00% 0
23.01.05 29,750 0 625 0 0 0.00% 0
23.01.04 29,750 100 1,052 0 0 0.00% 0
23.01.03 29,650 0 3,214 0 0 0.00% 0
23.01.02 29,650 750 1,332 0 0 0.00% 0
22.12.29 30,400 350 498 0 0 0.00% 0
22.12.28 30,050 800 2,116 0 0 0.00% 0
22.12.27 30,850 50 919 0 0 0.00% 0
22.12.26 30,800 400 1,097 0 0 0.00% 0
22.12.23 30,400 0 894 0 0 0.00% 0
22.12.22 30,400 150 833 0 0 0.00% 0
22.12.21 30,250 0 690 0 0 0.00% 0
22.12.20 30,250 300 1,773 0 0 0.00% 0
22.12.19 29,950 50 424 0 0 0.00% 0
22.12.16 29,900 150 1,370 0 0 0.00% 0
22.12.15 30,050 100 2,468 0 0 0.00% 0
22.12.14 29,950 150 335 0 0 0.00% 0
22.12.13 29,800 250 964 0 0 0.00% 0
22.12.12 30,050 100 918 0 0 0.00% 0
22.12.09 29,950 50 683 0 0 0.00% 0
22.12.08 29,900 0 1,359 0 0 0.00% 0
22.12.07 29,900 0 2,744 0 0 0.00% 0
22.12.06 29,900 50 1,007 0 0 0.00% 0
22.12.05 29,850 0 1,221 0 0 0.00% 0
22.12.02 29,850 200 1,118 0 0 0.00% 0
22.12.01 30,050 50 1,646 0 0 0.00% 0
22.11.30 30,000 100 472 0 0 0.00% 0
22.11.29 29,900 250 2,864 0 0 0.00% 0
22.11.28 29,650 50 4,314 0 0 0.00% 0
22.11.25 29,600 450 3,823 0 0 0.00% 0
22.11.24 29,150 200 2,171 0 0 0.00% 0
22.11.23 28,950 200 1,119 0 0 0.00% 0
22.11.22 28,750 50 19,805 0 0 0.00% 0
22.11.21 28,700 50 12,685 0 0 0.00% 0
22.11.18 28,650 100 4,174 0 0 0.00% 0
22.11.17 28,750 200 4,325 0 0 0.00% 0
22.11.16 28,950 650 8,633 0 0 0.00% 0
22.11.15 28,300 0 3,719 0 0 0.00% 0
22.11.14 28,300 450 8,021 0 0 0.00% 0
22.11.11 28,750 1,000 129,374 0 0 0.00% 0
22.11.10 27,750 300 1,255 0 0 0.00% 0
22.11.09 28,050 250 1,310 0 0 0.00% 0
22.11.08 28,300 400 1,093 0 0 0.00% 0
22.11.07 27,900 150 360 0 0 0.00% 0
22.11.04 27,750 200 167 0 0 0.00% 0
22.11.03 27,550 200 627 0 0 0.00% 0
22.11.02 27,350 150 242 0 0 0.00% 0
22.11.01 27,500 100 434 0 0 0.00% 0
22.10.31 27,400 50 723 0 0 0.00% 0
22.10.28 27,450 50 839 0 0 0.00% 0
22.10.27 27,500 0 843 0 0 0.00% 0
22.10.26 27,500 100 509 0 0 0.00% 0
22.10.25 27,600 300 375 0 0 0.00% 0
22.10.24 27,900 450 2,343 0 0 0.00% 0
22.10.21 27,450 1,050 4,501 0 0 0.00% 0
22.10.20 28,500 600 774 0 0 0.00% 0
22.10.19 27,900 750 10,029 0 0 0.00% 0
22.10.18 28,650 150 1,500 0 0 0.00% 0
22.10.17 28,800 200 2,441 0 0 0.00% 0
22.10.14 29,000 1,450 9,435 0 0 0.00% 0
22.10.13 27,550 200 1,649 0 0 0.00% 0
22.10.12 27,350 200 2,444 0 0 0.00% 0
22.10.11 27,150 750 555 0 0 0.00% 0
22.10.07 27,900 450 531 0 0 0.00% 0
22.10.06 28,350 550 578 0 0 0.00% 0
22.10.05 27,800 250 359 0 0 0.00% 0
22.10.04 27,550 750 868 0 0 0.00% 0
22.09.30 26,800 300 701 0 0 0.00% 0
22.09.29 26,500 450 13,769 0 0 0.00% 0
22.09.28 26,950 700 3,470 0 0 0.00% 0
22.09.27 27,650 400 6,712 0 0 0.00% 0
22.09.26 28,050 1,150 5,446 0 0 0.00% 0
22.09.23 29,200 50 1,202 0 0 0.00% 0
22.09.22 29,250 0 3,561 0 0 0.00% 0
22.09.21 29,250 300 4,375 0 0 0.00% 0
22.09.20 29,550 450 1,531 0 0 0.00% 0
22.09.19 30,000 200 5,167 0 0 0.00% 0
22.09.16 29,800 450 1,268 0 0 0.00% 0
22.09.15 30,250 200 3,441 0 0 0.00% 0
22.09.14 30,050 200 838 0 0 0.00% 0
22.09.13 30,250 50 1,068 0 0 0.00% 0
22.09.08 30,300 150 1,376 0 0 0.00% 0
22.09.07 30,450 200 1,843 0 0 0.00% 0
22.09.06 30,250 150 3,519 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 06:35 더보기 >