KPX케미칼

(025000)    I    코스피 화학 11.21 15:32
45,500 전일 45,400 고가 45,900 상한가 59,100 거래량
(주)
2,023
100 0.22% 시가 45,500 저가 45,200 하한가 31,850 거래대금
(백만)
92
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 45,400 100 2,023 -419 912,488 18.85% 3,927,512
24.11.20 45,200 200 1,744 -405 912,907 18.86% 3,927,093
24.11.19 44,950 250 3,540 -953 913,312 18.87% 3,926,688
24.11.18 44,350 600 5,087 -10 914,265 18.89% 3,925,735
24.11.15 44,750 400 11,345 29 914,275 18.89% 3,925,725
24.11.14 45,400 450 5,686 -477 914,246 18.89% 3,925,754
24.11.13 45,500 100 5,108 -551 914,723 18.90% 3,925,277
24.11.12 46,100 600 5,812 -1,650 915,274 18.91% 3,924,726
24.11.11 46,800 700 6,774 -1,690 916,924 18.94% 3,923,076
24.11.08 46,850 50 4,013 55 918,614 18.98% 3,921,386
24.11.07 46,800 50 2,722 918,559 918,559 18.98% 3,921,441
24.11.06 47,050 250 5,117 0 0 0.00% 0
24.11.05 47,100 50 1,920 0 0 0.00% 0
24.11.04 46,700 400 2,286 0 0 0.00% 0
24.11.01 47,150 450 10,271 0 0 0.00% 0
24.10.31 47,250 100 1,907 0 0 0.00% 0
24.10.30 47,050 200 3,234 0 0 0.00% 0
24.10.29 47,100 50 3,189 0 0 0.00% 0
24.10.28 46,900 200 2,086 0 0 0.00% 0
24.10.25 47,000 100 5,159 0 0 0.00% 0
24.10.24 46,950 50 2,218 0 0 0.00% 0
24.10.23 47,300 350 5,381 0 0 0.00% 0
24.10.22 47,700 400 3,090 0 0 0.00% 0
24.10.21 48,000 300 2,930 0 0 0.00% 0
24.10.18 48,100 100 2,271 0 0 0.00% 0
24.10.17 48,600 500 3,252 0 0 0.00% 0
24.10.16 48,850 250 2,077 0 0 0.00% 0
24.10.15 49,400 550 2,418 0 0 0.00% 0
24.10.14 49,400 0 4,939 0 0 0.00% 0
24.10.11 49,000 400 6,386 0 0 0.00% 0
24.10.10 47,850 1,150 11,774 0 0 0.00% 0
24.10.08 47,900 50 9,155 0 0 0.00% 0
24.10.07 48,200 300 6,797 0 0 0.00% 0
24.10.04 47,550 650 6,832 0 0 0.00% 0
24.10.02 47,750 200 4,075 0 0 0.00% 0
24.09.30 48,000 250 4,178 0 0 0.00% 0
24.09.27 47,250 750 3,701 0 0 0.00% 0
24.09.26 47,750 500 3,322 0 0 0.00% 0
24.09.25 47,150 600 2,209 0 0 0.00% 0
24.09.24 46,800 350 1,774 0 0 0.00% 0
24.09.23 46,700 100 3,820 0 0 0.00% 0
24.09.20 46,650 50 2,518 0 0 0.00% 0
24.09.19 46,750 100 2,258 0 0 0.00% 0
24.09.13 46,500 250 1,411 0 0 0.00% 0
24.09.12 46,200 300 891 0 0 0.00% 0
24.09.11 46,450 250 2,164 0 0 0.00% 0
24.09.10 46,250 200 2,225 0 0 0.00% 0
24.09.09 46,450 200 8,930 0 0 0.00% 0
24.09.06 47,200 750 6,659 0 0 0.00% 0
24.09.05 47,300 100 6,913 0 0 0.00% 0
24.09.04 48,050 750 5,793 0 0 0.00% 0
24.09.03 47,900 150 2,391 0 0 0.00% 0
24.09.02 47,900 0 1,785 0 0 0.00% 0
24.08.30 48,000 100 2,348 0 0 0.00% 0
24.08.29 48,150 150 2,984 0 0 0.00% 0
24.08.28 48,000 150 4,404 0 0 0.00% 0
24.08.27 47,950 50 2,827 0 0 0.00% 0
24.08.26 48,450 500 5,205 0 0 0.00% 0
24.08.23 48,300 150 4,268 0 0 0.00% 0
24.08.22 48,550 250 1,854 0 0 0.00% 0
24.08.21 48,400 150 4,352 0 0 0.00% 0
24.08.20 47,800 600 4,906 0 0 0.00% 0
24.08.19 47,200 600 13,591 0 0 0.00% 0
24.08.16 46,800 400 32,460 0 0 0.00% 0
24.08.14 46,800 0 3,264 0 0 0.00% 0
24.08.13 47,000 200 2,515 0 0 0.00% 0
24.08.12 47,050 50 2,666 0 0 0.00% 0
24.08.09 46,850 200 2,630 0 0 0.00% 0
24.08.08 46,450 400 6,369 0 0 0.00% 0
24.08.07 46,650 200 7,641 0 0 0.00% 0
24.08.06 45,900 750 7,963 0 0 0.00% 0
24.08.05 47,700 1,800 13,473 0 0 0.00% 0
24.08.02 47,900 200 4,608 0 0 0.00% 0
24.08.01 47,850 50 2,330 0 0 0.00% 0
24.07.31 47,550 300 1,979 0 0 0.00% 0
24.07.30 48,150 600 4,195 0 0 0.00% 0
24.07.29 46,600 1,550 10,735 0 0 0.00% 0
24.07.26 46,600 0 5,215 0 0 0.00% 0
24.07.25 47,150 550 5,323 0 0 0.00% 0
24.07.24 47,450 300 2,261 0 0 0.00% 0
24.07.23 47,500 50 7,255 0 0 0.00% 0
24.07.22 48,000 500 1,869 0 0 0.00% 0
24.07.19 47,900 100 3,548 0 0 0.00% 0
24.07.18 47,900 0 7,187 0 0 0.00% 0
24.07.17 48,300 400 4,283 0 0 0.00% 0
24.07.16 48,300 0 3,383 0 0 0.00% 0
24.07.15 48,550 250 4,861 0 0 0.00% 0
24.07.12 48,950 400 2,364 0 0 0.00% 0
24.07.11 49,050 100 5,373 0 0 0.00% 0
24.07.10 48,200 850 7,585 0 0 0.00% 0
24.07.09 48,400 200 5,672 0 0 0.00% 0
24.07.08 48,900 500 7,954 0 0 0.00% 0
24.07.05 49,650 750 17,274 0 0 0.00% 0
24.07.04 48,550 1,100 10,088 0 0 0.00% 0
24.07.03 48,000 550 4,477 0 0 0.00% 0
24.07.02 48,600 600 7,263 0 0 0.00% 0
24.07.01 48,900 300 2,875 0 0 0.00% 0
24.06.28 48,750 150 1,460 0 0 0.00% 0
24.06.27 49,750 1,000 6,601 0 0 0.00% 0
24.06.26 49,600 150 4,089 0 0 0.00% 0
24.06.25 48,800 800 11,002 0 0 0.00% 0
24.06.24 48,750 50 3,059 0 0 0.00% 0
24.06.21 49,350 600 9,907 0 0 0.00% 0
24.06.20 48,950 400 6,824 0 0 0.00% 0
24.06.19 49,950 1,000 14,687 0 0 0.00% 0
24.06.18 47,850 2,100 35,585 0 0 0.00% 0
24.06.17 47,300 550 11,990 0 0 0.00% 0
24.06.14 47,000 300 7,533 0 0 0.00% 0
24.06.13 47,150 150 11,414 0 0 0.00% 0
24.06.12 47,050 100 10,947 0 0 0.00% 0
24.06.11 47,100 50 7,013 0 0 0.00% 0
24.06.10 46,300 800 12,108 0 0 0.00% 0
24.06.07 46,300 0 12,370 0 0 0.00% 0
24.06.05 46,550 250 8,245 0 0 0.00% 0
24.06.04 46,850 300 8,419 0 0 0.00% 0
24.06.03 46,350 500 15,397 0 0 0.00% 0
24.05.31 46,050 300 8,465 0 0 0.00% 0
24.05.30 46,350 300 7,163 0 0 0.00% 0
24.05.29 46,450 100 13,882 0 0 0.00% 0
24.05.28 46,950 500 12,314 0 0 0.00% 0
24.05.27 47,050 100 18,954 0 0 0.00% 0
24.05.24 47,350 300 16,711 0 0 0.00% 0
24.05.23 46,400 950 49,817 0 0 0.00% 0
24.05.22 45,550 850 46,127 0 0 0.00% 0
24.05.21 45,650 100 19,334 0 0 0.00% 0
24.05.20 45,200 450 23,340 0 0 0.00% 0
24.05.17 44,950 250 25,751 0 0 0.00% 0
24.05.16 45,000 50 9,622 0 0 0.00% 0
24.05.14 44,950 50 9,984 0 0 0.00% 0
24.05.13 44,850 100 4,314 0 0 0.00% 0
24.05.10 44,800 50 6,907 0 0 0.00% 0
24.05.09 45,000 200 5,628 0 0 0.00% 0
24.05.08 45,000 0 12,647 0 0 0.00% 0
24.05.07 45,000 0 10,000 0 0 0.00% 0
24.05.03 45,100 100 7,698 0 0 0.00% 0
24.05.02 45,450 350 12,812 0 0 0.00% 0
24.04.30 45,400 50 6,178 0 0 0.00% 0
24.04.29 45,250 150 8,385 0 0 0.00% 0
24.04.26 44,900 350 7,775 0 0 0.00% 0
24.04.25 45,150 250 7,341 0 0 0.00% 0
24.04.24 45,050 100 6,473 0 0 0.00% 0
24.04.23 44,850 200 6,387 0 0 0.00% 0
24.04.22 44,500 350 6,974 0 0 0.00% 0
24.04.19 44,500 0 5,144 0 0 0.00% 0
24.04.18 44,300 200 4,689 0 0 0.00% 0
24.04.17 44,200 100 2,516 0 0 0.00% 0
24.04.16 44,200 0 5,372 0 0 0.00% 0
24.04.15 44,250 50 4,863 0 0 0.00% 0
24.04.12 44,650 400 8,190 0 0 0.00% 0
24.04.11 45,050 400 4,756 0 0 0.00% 0
24.04.09 45,150 100 3,480 0 0 0.00% 0
24.04.08 45,100 50 4,606 0 0 0.00% 0
24.04.05 45,200 100 2,874 0 0 0.00% 0
24.04.04 45,200 0 3,413 0 0 0.00% 0
24.04.03 45,850 650 8,391 0 0 0.00% 0
24.04.02 45,950 100 3,010 0 0 0.00% 0
24.04.01 46,150 200 6,793 0 0 0.00% 0
24.03.29 46,400 250 4,757 0 0 0.00% 0
24.03.28 46,600 200 3,349 0 0 0.00% 0
24.03.27 46,350 250 7,437 0 0 0.00% 0
24.03.26 46,100 250 7,879 0 0 0.00% 0
24.03.25 46,100 0 6,123 0 0 0.00% 0
24.03.22 45,950 150 8,096 0 0 0.00% 0
24.03.21 45,900 50 3,525 0 0 0.00% 0
24.03.20 45,900 0 6,768 0 0 0.00% 0
24.03.19 45,600 300 4,226 0 0 0.00% 0
24.03.18 45,650 50 3,236 0 0 0.00% 0
24.03.15 45,550 100 6,869 0 0 0.00% 0
24.03.14 45,600 50 5,861 0 0 0.00% 0
24.03.13 45,750 150 6,988 0 0 0.00% 0
24.03.12 45,950 200 3,702 0 0 0.00% 0
24.03.11 45,950 0 5,060 0 0 0.00% 0
24.03.08 45,750 200 5,330 0 0 0.00% 0
24.03.07 45,600 150 4,619 0 0 0.00% 0
24.03.06 45,600 0 7,829 0 0 0.00% 0
24.03.05 45,600 0 6,829 0 0 0.00% 0
24.03.04 45,800 200 15,321 0 0 0.00% 0
24.02.29 45,750 50 2,998 0 0 0.00% 0
24.02.28 45,750 0 4,297 0 0 0.00% 0
24.02.27 45,950 200 6,678 0 0 0.00% 0
24.02.26 46,050 100 11,311 0 0 0.00% 0
24.02.23 45,800 250 6,834 0 0 0.00% 0
24.02.22 45,750 50 1,985 0 0 0.00% 0
24.02.21 45,700 50 9,415 0 0 0.00% 0
24.02.20 45,400 300 11,395 0 0 0.00% 0
24.02.19 45,050 350 15,861 0 0 0.00% 0
24.02.16 45,300 250 11,996 0 0 0.00% 0
24.02.15 45,600 300 6,349 0 0 0.00% 0
24.02.14 45,850 250 6,677 0 0 0.00% 0
24.02.13 45,300 550 18,172 0 0 0.00% 0
24.02.08 45,250 50 5,952 0 0 0.00% 0
24.02.07 45,150 100 4,163 0 0 0.00% 0
24.02.06 45,300 150 10,868 0 0 0.00% 0
24.02.05 44,350 950 31,290 0 0 0.00% 0
24.02.02 44,100 250 10,706 0 0 0.00% 0
24.02.01 43,250 850 12,752 0 0 0.00% 0
24.01.31 43,350 100 2,776 0 0 0.00% 0
24.01.30 43,100 250 6,554 0 0 0.00% 0
24.01.29 42,500 600 12,329 0 0 0.00% 0
24.01.26 42,500 0 1,120 0 0 0.00% 0
24.01.25 42,400 100 1,462 0 0 0.00% 0
24.01.24 42,500 100 1,815 0 0 0.00% 0
24.01.23 42,450 50 4,933 0 0 0.00% 0
24.01.22 42,450 0 1,058 0 0 0.00% 0
24.01.19 42,400 50 1,359 0 0 0.00% 0
24.01.18 42,350 50 4,388 0 0 0.00% 0
24.01.17 42,900 550 4,296 0 0 0.00% 0
24.01.16 42,850 50 1,808 0 0 0.00% 0
24.01.15 42,900 50 2,262 0 0 0.00% 0
24.01.12 43,000 100 3,542 0 0 0.00% 0
24.01.11 42,950 50 1,791 0 0 0.00% 0
24.01.10 42,900 50 4,618 0 0 0.00% 0
24.01.09 42,850 50 2,760 0 0 0.00% 0
24.01.08 42,800 50 2,032 0 0 0.00% 0
24.01.05 42,750 50 2,192 0 0 0.00% 0
24.01.04 42,850 100 4,913 0 0 0.00% 0
24.01.03 43,200 350 6,636 0 0 0.00% 0
24.01.02 43,500 300 4,902 0 0 0.00% 0
23.12.28 43,300 200 4,169 0 0 0.00% 0
23.12.27 45,150 1,850 9,041 0 0 0.00% 0
23.12.26 45,150 0 12,868 0 0 0.00% 0
23.12.22 44,750 400 13,764 0 0 0.00% 0
23.12.21 44,750 0 3,667 0 0 0.00% 0
23.12.20 44,450 300 4,587 0 0 0.00% 0
23.12.19 44,250 200 7,976 0 0 0.00% 0
23.12.18 44,100 150 2,610 0 0 0.00% 0
23.12.15 44,050 50 6,008 0 0 0.00% 0
23.12.14 44,150 100 6,457 0 0 0.00% 0
23.12.13 44,200 50 4,256 0 0 0.00% 0
23.12.12 44,150 50 2,631 0 0 0.00% 0
23.12.11 44,450 300 3,161 0 0 0.00% 0
23.12.08 44,250 200 1,949 0 0 0.00% 0
23.12.07 44,250 0 4,429 0 0 0.00% 0
23.12.06 44,300 50 3,000 0 0 0.00% 0
23.12.05 44,200 100 1,561 0 0 0.00% 0
23.12.04 44,100 100 1,583 0 0 0.00% 0
23.12.01 44,100 0 3,976 0 0 0.00% 0
23.11.30 44,300 200 2,895 0 0 0.00% 0
23.11.29 44,500 200 4,702 0 0 0.00% 0
23.11.28 44,600 100 3,091 0 0 0.00% 0
23.11.27 44,700 100 2,658 0 0 0.00% 0
23.11.24 44,500 200 2,422 0 0 0.00% 0
23.11.23 44,250 250 4,123 0 0 0.00% 0
23.11.22 44,950 700 8,536 0 0 0.00% 0
23.11.21 44,900 50 11,337 0 0 0.00% 0
23.11.20 44,500 400 4,374 0 0 0.00% 0
23.11.17 44,400 100 4,638 0 0 0.00% 0
23.11.16 44,300 150 13,309 0 0 0.00% 0
23.11.15 42,850 1,450 20,380 0 0 0.00% 0
23.11.14 42,600 250 8,725 0 0 0.00% 0
23.11.13 42,750 150 2,755 0 0 0.00% 0
23.11.10 42,650 100 2,603 0 0 0.00% 0
23.11.09 42,650 0 3,583 0 0 0.00% 0
23.11.08 42,750 100 6,796 0 0 0.00% 0
23.11.07 42,800 50 5,329 0 0 0.00% 0
23.11.06 42,800 0 7,042 0 0 0.00% 0
23.11.03 42,750 50 2,302 0 0 0.00% 0
23.11.02 42,650 100 1,222 0 0 0.00% 0
23.11.01 42,500 150 1,707 0 0 0.00% 0
23.10.31 42,750 250 6,299 0 0 0.00% 0
23.10.30 42,800 50 4,172 0 0 0.00% 0
23.10.27 42,850 50 2,450 0 0 0.00% 0
23.10.26 43,150 300 2,993 0 0 0.00% 0
23.10.25 42,800 350 1,376 0 0 0.00% 0
23.10.24 42,850 50 2,123 0 0 0.00% 0
23.10.23 43,200 350 2,815 0 0 0.00% 0
23.10.20 43,200 0 1,795 0 0 0.00% 0
23.10.19 43,400 200 2,089 0 0 0.00% 0
23.10.18 43,450 50 2,884 0 0 0.00% 0
23.10.17 43,200 250 1,446 0 0 0.00% 0
23.10.16 43,650 450 1,520 0 0 0.00% 0
23.10.13 43,650 0 1,303 0 0 0.00% 0
23.10.12 43,500 150 448 0 0 0.00% 0
23.10.11 43,500 0 1,027 0 0 0.00% 0
23.10.10 43,500 0 1,389 0 0 0.00% 0
23.10.06 43,500 0 1,972 0 0 0.00% 0
23.10.05 43,500 0 1,641 0 0 0.00% 0
23.10.04 43,850 350 4,729 0 0 0.00% 0
23.09.27 43,550 300 1,226 0 0 0.00% 0
23.09.26 43,500 50 1,510 0 0 0.00% 0
23.09.25 43,400 100 1,726 0 0 0.00% 0
23.09.22 44,000 600 4,213 0 0 0.00% 0
23.09.21 44,000 0 1,980 0 0 0.00% 0
23.09.20 44,000 0 2,159 0 0 0.00% 0
23.09.19 44,000 0 1,323 0 0 0.00% 0
23.09.18 43,850 150 2,714 0 0 0.00% 0
23.09.15 43,700 150 2,237 0 0 0.00% 0
23.09.14 43,450 250 1,742 0 0 0.00% 0
23.09.13 43,350 100 3,277 0 0 0.00% 0
23.09.12 43,350 0 1,895 0 0 0.00% 0
23.09.11 43,300 50 3,067 0 0 0.00% 0
23.09.08 43,250 50 3,906 0 0 0.00% 0
23.09.07 43,900 650 6,614 0 0 0.00% 0
23.09.06 44,100 200 4,177 0 0 0.00% 0
23.09.05 44,600 500 4,200 0 0 0.00% 0
23.09.04 44,200 400 1,688 0 0 0.00% 0
23.09.01 44,400 200 3,028 0 0 0.00% 0
23.08.31 44,450 50 2,121 0 0 0.00% 0
23.08.30 44,200 250 2,587 0 0 0.00% 0
23.08.29 43,800 400 2,044 0 0 0.00% 0
23.08.28 43,800 0 478 0 0 0.00% 0
23.08.25 44,050 250 1,252 0 0 0.00% 0
23.08.24 43,950 100 1,751 0 0 0.00% 0
23.08.23 43,700 250 1,406 0 0 0.00% 0
23.08.22 44,100 400 1,038 0 0 0.00% 0
23.08.21 43,700 400 4,263 0 0 0.00% 0
23.08.18 43,850 150 1,189 0 0 0.00% 0
23.08.17 43,800 50 2,469 0 0 0.00% 0
23.08.16 43,950 150 3,547 0 0 0.00% 0
23.08.14 43,350 600 7,107 0 0 0.00% 0
23.08.11 43,400 50 2,908 0 0 0.00% 0
23.08.10 43,400 0 3,097 0 0 0.00% 0
23.08.09 43,400 0 2,033 0 0 0.00% 0
23.08.08 43,500 100 3,107 0 0 0.00% 0
23.08.07 43,550 50 1,304 0 0 0.00% 0
23.08.04 43,500 50 2,297 0 0 0.00% 0
23.08.03 44,500 1,000 8,756 0 0 0.00% 0
23.08.02 44,800 300 1,577 0 0 0.00% 0
23.08.01 44,150 650 1,752 0 0 0.00% 0
23.07.31 43,700 450 2,520 0 0 0.00% 0
23.07.28 43,700 0 874 0 0 0.00% 0
23.07.27 43,350 350 1,408 0 0 0.00% 0
23.07.26 44,650 1,300 8,206 0 0 0.00% 0
23.07.25 45,000 350 2,252 0 0 0.00% 0
23.07.24 45,650 650 4,734 0 0 0.00% 0
23.07.21 45,700 50 1,664 0 0 0.00% 0
23.07.20 45,650 50 972 0 0 0.00% 0
23.07.19 45,750 100 1,395 0 0 0.00% 0
23.07.18 45,800 50 675 0 0 0.00% 0
23.07.17 46,100 300 3,527 0 0 0.00% 0
23.07.14 46,100 0 1,743 0 0 0.00% 0
23.07.13 46,000 100 2,394 0 0 0.00% 0
23.07.12 46,000 0 1,409 0 0 0.00% 0
23.07.11 46,250 250 4,358 0 0 0.00% 0
23.07.10 46,250 0 768 0 0 0.00% 0
23.07.07 46,150 100 3,920 0 0 0.00% 0
23.07.06 45,950 200 3,218 0 0 0.00% 0
23.07.05 46,800 850 5,364 0 0 0.00% 0
23.07.04 46,650 150 3,069 0 0 0.00% 0
23.07.03 46,950 300 2,599 0 0 0.00% 0
23.06.30 46,800 150 3,819 0 0 0.00% 0
23.06.29 47,000 200 3,219 0 0 0.00% 0
23.06.28 46,950 50 5,977 0 0 0.00% 0
23.06.27 46,650 300 4,431 0 0 0.00% 0
23.06.26 46,700 50 3,199 0 0 0.00% 0
23.06.23 46,650 50 2,172 0 0 0.00% 0
23.06.22 46,600 50 2,615 0 0 0.00% 0
23.06.21 46,650 50 1,885 0 0 0.00% 0
23.06.20 46,600 50 2,777 0 0 0.00% 0
23.06.19 46,500 100 2,329 0 0 0.00% 0
23.06.16 46,500 0 2,541 0 0 0.00% 0
23.06.15 46,700 200 3,067 0 0 0.00% 0
23.06.14 47,000 300 2,814 0 0 0.00% 0
23.06.13 46,550 450 3,028 0 0 0.00% 0
23.06.12 46,600 50 1,804 0 0 0.00% 0
23.06.09 46,700 100 5,751 0 0 0.00% 0
23.06.08 46,750 50 2,657 0 0 0.00% 0
23.06.07 46,800 50 2,160 0 0 0.00% 0
23.06.05 46,550 250 2,104 0 0 0.00% 0
23.06.02 46,800 250 2,881 0 0 0.00% 0
23.06.01 46,600 200 1,749 0 0 0.00% 0
23.05.31 47,000 400 1,824 0 0 0.00% 0
23.05.30 46,850 150 1,831 0 0 0.00% 0
23.05.26 47,250 400 2,415 0 0 0.00% 0
23.05.25 47,300 50 1,092 0 0 0.00% 0
23.05.24 47,350 50 414 0 0 0.00% 0
23.05.23 47,500 150 942 0 0 0.00% 0
23.05.22 47,000 500 3,251 0 0 0.00% 0
23.05.19 46,950 50 1,219 0 0 0.00% 0
23.05.18 46,750 200 1,096 0 0 0.00% 0
23.05.17 46,400 350 3,435 0 0 0.00% 0
23.05.16 46,000 400 4,515 0 0 0.00% 0
23.05.15 46,300 300 4,757 0 0 0.00% 0
23.05.12 46,400 100 2,706 0 0 0.00% 0
23.05.11 46,750 350 4,139 0 0 0.00% 0
23.05.10 46,850 100 3,824 0 0 0.00% 0
23.05.09 46,500 350 4,147 0 0 0.00% 0
23.05.08 46,950 450 5,158 0 0 0.00% 0
23.05.04 47,050 100 6,477 0 0 0.00% 0
23.05.03 47,150 100 894 0 0 0.00% 0
23.05.02 47,200 50 1,603 0 0 0.00% 0
23.04.28 46,950 250 1,376 0 0 0.00% 0
23.04.27 47,200 250 2,539 0 0 0.00% 0
23.04.26 48,100 900 4,308 0 0 0.00% 0
23.04.25 48,100 0 1,620 0 0 0.00% 0
23.04.24 48,200 100 1,257 0 0 0.00% 0
23.04.21 48,850 650 2,815 0 0 0.00% 0
23.04.20 48,950 50 2,070 0 0 0.00% 0
23.04.19 48,550 400 1,559 0 0 0.00% 0
23.04.18 48,400 150 1,522 0 0 0.00% 0
23.04.17 48,350 50 1,216 0 0 0.00% 0
23.04.14 47,650 550 2,531 0 0 0.00% 0
23.04.13 47,650 0 2,111 0 0 0.00% 0
23.04.12 47,600 50 1,721 0 0 0.00% 0
23.04.11 47,400 200 2,759 0 0 0.00% 0
23.04.10 47,600 200 1,345 0 0 0.00% 0
23.04.07 47,600 0 762 0 0 0.00% 0
23.04.06 47,500 100 1,239 0 0 0.00% 0
23.04.05 47,450 50 729 0 0 0.00% 0
23.04.04 47,400 50 723 0 0 0.00% 0
23.04.03 47,450 50 1,155 0 0 0.00% 0
23.03.31 47,550 100 730 0 0 0.00% 0
23.03.30 47,600 50 1,346 0 0 0.00% 0
23.03.29 47,400 200 1,408 0 0 0.00% 0
23.03.28 47,500 100 1,474 0 0 0.00% 0
23.03.27 47,300 200 1,361 0 0 0.00% 0
23.03.24 46,650 650 1,407 0 0 0.00% 0
23.03.23 47,000 350 1,061 0 0 0.00% 0
23.03.22 47,100 100 1,452 0 0 0.00% 0
23.03.21 47,000 100 1,335 0 0 0.00% 0
23.03.20 47,200 200 1,967 0 0 0.00% 0
23.03.17 47,150 50 2,948 0 0 0.00% 0
23.03.16 47,350 200 1,115 0 0 0.00% 0
23.03.15 47,200 150 470 0 0 0.00% 0
23.03.14 47,900 700 2,296 0 0 0.00% 0
23.03.13 48,550 650 2,303 0 0 0.00% 0
23.03.10 49,150 600 411 0 0 0.00% 0
23.03.09 49,150 0 958 0 0 0.00% 0
23.03.08 49,200 50 558 0 0 0.00% 0
23.03.07 48,700 500 800 0 0 0.00% 0
23.03.06 48,650 50 1,862 0 0 0.00% 0
23.03.03 49,000 350 1,265 0 0 0.00% 0
23.03.02 49,100 100 1,322 0 0 0.00% 0
23.02.28 49,500 400 3,338 0 0 0.00% 0
23.02.27 49,500 0 1,148 0 0 0.00% 0
23.02.24 49,250 250 1,281 0 0 0.00% 0
23.02.23 49,200 50 1,145 0 0 0.00% 0
23.02.22 49,200 0 822 0 0 0.00% 0
23.02.21 49,300 100 1,520 0 0 0.00% 0
23.02.20 49,400 100 1,055 0 0 0.00% 0
23.02.17 48,850 550 871 0 0 0.00% 0
23.02.16 48,700 150 877 0 0 0.00% 0
23.02.15 49,550 850 1,228 0 0 0.00% 0
23.02.14 49,100 450 2,424 0 0 0.00% 0
23.02.13 48,900 200 957 0 0 0.00% 0
23.02.10 48,950 50 955 0 0 0.00% 0
23.02.09 49,150 200 1,056 0 0 0.00% 0
23.02.08 49,150 0 1,012 0 0 0.00% 0
23.02.06 49,650 50 1,523 0 0 0.00% 0
23.02.03 49,700 50 1,679 0 0 0.00% 0
23.02.02 49,650 50 1,062 0 0 0.00% 0
23.02.01 49,350 300 1,498 0 0 0.00% 0
23.01.31 49,200 150 932 0 0 0.00% 0
23.01.30 49,400 200 2,098 0 0 0.00% 0
23.01.27 49,000 250 1,545 0 0 0.00% 0
23.01.25 48,850 0 1,445 0 0 0.00% 0
23.01.20 48,850 100 843 0 0 0.00% 0
23.01.19 48,750 200 1,569 0 0 0.00% 0
23.01.18 48,950 50 603 0 0 0.00% 0
23.01.17 49,000 550 841 0 0 0.00% 0
23.01.16 49,550 700 2,325 0 0 0.00% 0
23.01.13 48,850 300 1,164 0 0 0.00% 0
23.01.12 48,550 50 430 0 0 0.00% 0
23.01.11 48,500 50 1,168 0 0 0.00% 0
23.01.10 48,450 650 1,060 0 0 0.00% 0
23.01.09 49,100 1,000 904 0 0 0.00% 0
23.01.06 48,100 800 2,761 0 0 0.00% 0
23.01.05 48,900 450 1,329 0 0 0.00% 0
23.01.04 49,350 50 645 0 0 0.00% 0
23.01.03 49,300 150 949 0 0 0.00% 0
23.01.02 49,450 1,550 762 0 0 0.00% 0
22.12.29 51,000 0 1,603 0 0 0.00% 0
22.12.28 51,000 600 4,855 0 0 0.00% 0
22.12.27 51,600 200 5,229 0 0 0.00% 0
22.12.26 51,400 700 18,306 0 0 0.00% 0
22.12.23 50,700 600 3,015 0 0 0.00% 0
22.12.22 51,300 100 3,034 0 0 0.00% 0
22.12.21 51,200 300 1,932 0 0 0.00% 0
22.12.20 50,900 200 2,044 0 0 0.00% 0
22.12.19 50,700 100 1,680 0 0 0.00% 0
22.12.16 50,600 100 1,057 0 0 0.00% 0
22.12.15 50,700 100 1,059 0 0 0.00% 0
22.12.14 50,600 900 11,368 0 0 0.00% 0
22.12.13 49,700 600 1,939 0 0 0.00% 0
22.12.12 50,300 100 892 0 0 0.00% 0
22.12.09 50,200 600 1,275 0 0 0.00% 0
22.12.08 50,800 100 1,541 0 0 0.00% 0
22.12.07 50,700 1,400 4,418 0 0 0.00% 0
22.12.06 49,300 500 1,169 0 0 0.00% 0
22.12.05 49,800 700 1,440 0 0 0.00% 0
22.12.02 50,500 100 738 0 0 0.00% 0
22.12.01 50,600 100 1,134 0 0 0.00% 0
22.11.30 50,700 1,300 3,441 0 0 0.00% 0
22.11.29 49,400 200 799 0 0 0.00% 0
22.11.28 49,200 100 309 0 0 0.00% 0
22.11.25 49,100 200 948 0 0 0.00% 0
22.11.24 48,900 250 734 0 0 0.00% 0
22.11.23 48,650 250 516 0 0 0.00% 0
22.11.22 48,400 50 649 0 0 0.00% 0
22.11.21 48,450 650 1,235 0 0 0.00% 0
22.11.18 49,100 350 713 0 0 0.00% 0
22.11.17 49,450 450 1,779 0 0 0.00% 0
22.11.16 49,000 400 667 0 0 0.00% 0
22.11.15 48,600 250 1,718 0 0 0.00% 0
22.11.14 48,350 100 3,084 0 0 0.00% 0
22.11.11 48,250 450 3,189 0 0 0.00% 0
22.11.10 47,800 150 817 0 0 0.00% 0
22.11.09 47,950 100 1,514 0 0 0.00% 0
22.11.08 47,850 0 978 0 0 0.00% 0
22.11.07 47,850 250 1,391 0 0 0.00% 0
22.11.04 48,100 200 194 0 0 0.00% 0
22.11.03 47,900 150 1,375 0 0 0.00% 0
22.11.02 47,750 0 1,057 0 0 0.00% 0
22.11.01 47,750 0 484 0 0 0.00% 0
22.10.31 47,750 100 768 0 0 0.00% 0
22.10.28 47,650 0 387 0 0 0.00% 0
22.10.27 47,650 50 1,052 0 0 0.00% 0
22.10.26 47,600 0 2,938 0 0 0.00% 0
22.10.25 47,600 150 1,022 0 0 0.00% 0
22.10.24 47,750 150 1,241 0 0 0.00% 0
22.10.21 47,900 0 626 0 0 0.00% 0
22.10.20 47,900 50 667 0 0 0.00% 0
22.10.19 47,850 100 1,043 0 0 0.00% 0
22.10.18 47,750 100 2,122 0 0 0.00% 0
22.10.17 47,650 300 1,148 0 0 0.00% 0
22.10.14 47,950 500 1,204 0 0 0.00% 0
22.10.13 47,450 950 654 0 0 0.00% 0
22.10.12 48,400 250 368 0 0 0.00% 0
22.10.11 48,150 1,000 1,426 0 0 0.00% 0
22.10.07 49,150 1,050 2,391 0 0 0.00% 0
22.10.06 48,100 50 538 0 0 0.00% 0
22.10.05 48,050 400 1,355 0 0 0.00% 0
22.10.04 48,450 150 2,206 0 0 0.00% 0
22.09.30 48,600 400 1,319 0 0 0.00% 0
22.09.29 48,200 700 2,415 0 0 0.00% 0
22.09.28 47,500 500 3,863 0 0 0.00% 0
22.09.27 47,000 750 4,015 0 0 0.00% 0
22.09.26 47,750 500 6,495 0 0 0.00% 0
22.09.23 48,250 350 2,137 0 0 0.00% 0
22.09.22 48,600 0 2,637 0 0 0.00% 0
22.09.21 48,600 0 2,341 0 0 0.00% 0
22.09.20 48,600 150 836 0 0 0.00% 0
22.09.19 48,450 1,000 2,553 0 0 0.00% 0
22.09.16 49,450 50 1,375 0 0 0.00% 0
22.09.15 49,500 850 1,623 0 0 0.00% 0
22.09.14 48,650 650 2,245 0 0 0.00% 0
22.09.13 49,300 50 1,266 0 0 0.00% 0
22.09.08 49,250 1,150 1,329 0 0 0.00% 0
22.09.07 48,100 800 4,788 0 0 0.00% 0
22.09.06 48,900 150 4,030 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:49 더보기 >