미래산업

(025560)    I    코스피 의료정밀 11.12 15:33
1,110 전일 1,104 고가 1,123 상한가 1,443 거래량
(주)
660,195
6 0.54% 시가 1,101 저가 1,073 하한가 777 거래대금
(백만)
725
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 1,104 6 660,195 -13,997 371,646 1.19% 30,795,219
24.11.11 1,111 7 645,001 28,453 385,643 1.24% 30,781,222
24.11.08 1,110 1 680,093 28,322 357,190 1.15% 30,809,675
24.11.07 1,145 35 1,636,256 113,887 328,868 1.06% 30,837,997
24.11.06 1,190 45 1,278,047 -69,849 214,981 0.69% 30,951,884
24.11.05 1,230 40 1,575,276 15,719 284,830 0.91% 30,882,035
24.11.04 1,245 15 3,564,649 -90,345 269,111 0.86% 30,897,754
24.11.01 1,305 60 22,725,004 80,645 359,456 1.15% 30,807,409
24.10.31 1,004 301 5,211,204 9,574 278,811 0.89% 30,888,054
24.10.30 1,022 18 319,775 -21,819 269,237 0.86% 30,897,628
24.10.29 1,066 44 636,954 291,056 291,056 0.93% 30,875,809
24.10.28 1,090 24 663,788 0 0 0.00% 0
24.10.25 991 99 6,400,216 0 0 0.00% 0
24.10.24 1,016 25 252,163 0 0 0.00% 0
24.10.23 1,022 6 256,203 0 0 0.00% 0
24.10.22 1,057 35 214,792 0 0 0.00% 0
24.10.21 1,052 5 82,441 0 0 0.00% 0
24.10.18 1,062 10 150,086 0 0 0.00% 0
24.10.17 1,075 13 126,167 0 0 0.00% 0
24.10.16 1,108 33 136,014 0 0 0.00% 0
24.10.15 1,108 0 150,658 0 0 0.00% 0
24.10.14 1,090 18 270,642 0 0 0.00% 0
24.10.11 1,118 28 343,497 0 0 0.00% 0
24.10.10 1,180 62 686,805 0 0 0.00% 0
24.10.08 1,270 90 779,229 0 0 0.00% 0
24.10.07 1,140 130 3,325,276 0 0 0.00% 0
24.10.04 1,381 107 1,250,358 0 0 0.00% 0
24.10.02 1,325 56 923,149 0 0 0.00% 0
24.09.30 1,321 4 285,929 0 0 0.00% 0
24.09.27 1,299 22 380,248 0 0 0.00% 0
24.09.26 1,273 26 263,454 0 0 0.00% 0
24.09.25 1,272 1 144,231 0 0 0.00% 0
24.09.24 1,262 10 152,395 0 0 0.00% 0
24.09.23 1,270 8 111,708 0 0 0.00% 0
24.09.20 1,263 7 147,117 0 0 0.00% 0
24.09.19 1,286 23 153,675 0 0 0.00% 0
24.09.13 1,301 15 167,448 0 0 0.00% 0
24.09.12 1,256 45 282,460 0 0 0.00% 0
24.09.11 1,252 4 138,134 0 0 0.00% 0
24.09.10 1,300 48 227,696 0 0 0.00% 0
24.09.09 1,245 55 933,949 0 0 0.00% 0
24.09.06 1,285 40 177,310 0 0 0.00% 0
24.09.05 1,243 42 268,165 0 0 0.00% 0
24.09.04 1,283 40 285,421 0 0 0.00% 0
24.09.03 1,295 12 224,249 0 0 0.00% 0
24.09.02 1,312 17 309,784 0 0 0.00% 0
24.08.30 1,272 40 508,774 0 0 0.00% 0
24.08.29 1,300 28 460,492 0 0 0.00% 0
24.08.28 1,380 80 1,631,908 0 0 0.00% 0
24.08.27 1,722 342 2,980,936 0 0 0.00% 0
24.08.26 1,801 79 492,915 0 0 0.00% 0
24.08.23 1,854 53 1,135,649 0 0 0.00% 0
24.08.22 1,851 3 179,228 0 0 0.00% 0
24.08.21 1,888 37 136,385 0 0 0.00% 0
24.08.20 1,855 33 195,109 0 0 0.00% 0
24.08.19 1,852 3 188,030 0 0 0.00% 0
24.08.16 1,899 47 332,519 0 0 0.00% 0
24.08.14 1,852 47 177,692 0 0 0.00% 0
24.08.13 1,870 18 125,526 0 0 0.00% 0
24.08.12 1,837 33 175,404 0 0 0.00% 0
24.08.09 1,793 44 149,206 0 0 0.00% 0
24.08.08 1,818 25 270,449 0 0 0.00% 0
24.08.07 1,813 5 137,737 0 0 0.00% 0
24.08.06 1,744 69 239,944 0 0 0.00% 0
24.08.05 1,983 239 734,058 0 0 0.00% 0
24.08.02 2,045 62 354,335 0 0 0.00% 0
24.08.01 2,045 0 204,677 0 0 0.00% 0
24.07.31 2,010 35 210,656 0 0 0.00% 0
24.07.30 2,035 25 211,648 0 0 0.00% 0
24.07.29 2,010 25 320,503 0 0 0.00% 0
24.07.26 2,020 10 134,648 0 0 0.00% 0
24.07.25 2,085 65 297,971 0 0 0.00% 0
24.07.24 2,070 15 168,125 0 0 0.00% 0
24.07.23 2,060 10 199,745 0 0 0.00% 0
24.07.22 2,090 30 209,914 0 0 0.00% 0
24.07.19 2,110 20 222,247 0 0 0.00% 0
24.07.18 2,130 20 448,358 0 0 0.00% 0
24.07.17 2,155 25 238,721 0 0 0.00% 0
24.07.16 2,140 15 252,174 0 0 0.00% 0
24.07.15 2,170 30 290,809 0 0 0.00% 0
24.07.12 2,275 105 665,207 0 0 0.00% 0
24.07.11 2,270 5 588,901 0 0 0.00% 0
24.07.10 2,320 50 449,040 0 0 0.00% 0
24.07.09 2,275 45 471,709 0 0 0.00% 0
24.07.08 2,280 5 512,386 0 0 0.00% 0
24.07.05 2,325 45 676,948 0 0 0.00% 0
24.07.04 2,385 60 833,216 0 0 0.00% 0
24.07.03 2,380 5 1,060,429 0 0 0.00% 0
24.07.02 2,370 10 1,756,625 0 0 0.00% 0
24.07.01 2,355 15 2,040,964 0 0 0.00% 0
24.06.28 2,270 85 1,269,417 0 0 0.00% 0
24.06.27 2,385 115 2,488,935 0 0 0.00% 0
24.06.26 2,075 310 9,940,369 0 0 0.00% 0
24.06.25 2,100 25 1,130,940 0 0 0.00% 0
24.06.24 2,360 260 2,692,266 0 0 0.00% 0
24.06.21 2,015 345 19,221,576 0 0 0.00% 0
24.06.20 2,015 0 156,278 0 0 0.00% 0
24.06.19 2,015 0 190,937 0 0 0.00% 0
24.06.18 2,040 25 330,408 0 0 0.00% 0
24.06.17 2,075 35 194,490 0 0 0.00% 0
24.06.14 2,080 5 273,044 0 0 0.00% 0
24.06.13 2,085 5 199,607 0 0 0.00% 0
24.06.12 2,155 70 431,289 0 0 0.00% 0
24.06.11 2,050 105 1,162,036 0 0 0.00% 0
24.06.10 2,100 50 205,125 0 0 0.00% 0
24.06.07 2,095 5 196,171 0 0 0.00% 0
24.06.05 2,065 30 398,904 0 0 0.00% 0
24.06.04 2,105 40 225,242 0 0 0.00% 0
24.06.03 2,030 75 339,505 0 0 0.00% 0
24.05.31 2,065 35 199,345 0 0 0.00% 0
24.05.30 2,060 5 199,151 0 0 0.00% 0
24.05.29 2,070 10 225,930 0 0 0.00% 0
24.05.28 2,075 5 185,642 0 0 0.00% 0
24.05.27 2,060 15 221,963 0 0 0.00% 0
24.05.24 2,075 15 133,040 0 0 0.00% 0
24.05.23 2,065 10 309,319 0 0 0.00% 0
24.05.22 2,130 65 377,294 0 0 0.00% 0
24.05.21 2,155 25 201,573 0 0 0.00% 0
24.05.20 2,165 10 147,596 0 0 0.00% 0
24.05.17 2,210 45 252,575 0 0 0.00% 0
24.05.16 2,150 60 284,623 0 0 0.00% 0
24.05.14 2,160 10 387,239 0 0 0.00% 0
24.05.13 2,220 60 438,632 0 0 0.00% 0
24.05.10 2,245 25 339,381 0 0 0.00% 0
24.05.09 2,305 60 441,011 0 0 0.00% 0
24.05.08 2,295 10 327,105 0 0 0.00% 0
24.05.07 2,200 95 1,317,463 0 0 0.00% 0
24.05.03 2,190 10 250,003 0 0 0.00% 0
24.05.02 2,210 20 234,634 0 0 0.00% 0
24.04.30 2,220 10 190,721 0 0 0.00% 0
24.04.29 2,255 35 379,724 0 0 0.00% 0
24.04.26 2,165 90 825,017 0 0 0.00% 0
24.04.25 2,230 65 356,342 0 0 0.00% 0
24.04.24 2,185 45 301,826 0 0 0.00% 0
24.04.23 2,190 5 363,225 0 0 0.00% 0
24.04.22 2,180 10 620,119 0 0 0.00% 0
24.04.19 2,320 140 649,116 0 0 0.00% 0
24.04.18 2,250 70 415,487 0 0 0.00% 0
24.04.17 2,320 70 699,687 0 0 0.00% 0
24.04.16 2,485 165 1,104,624 0 0 0.00% 0
24.04.15 2,275 210 5,919,765 0 0 0.00% 0
24.04.12 2,115 160 4,694,013 0 0 0.00% 0
24.04.11 2,165 50 416,672 0 0 0.00% 0
24.04.09 2,250 85 675,654 0 0 0.00% 0
24.04.08 2,345 95 639,534 0 0 0.00% 0
24.04.05 2,430 85 1,082,452 0 0 0.00% 0
24.04.04 2,550 120 1,530,736 0 0 0.00% 0
24.04.03 2,785 235 2,041,663 0 0 0.00% 0
24.04.02 2,735 50 8,338,914 0 0 0.00% 0
24.04.01 2,670 65 6,613,176 0 0 0.00% 0
24.03.29 2,625 45 31,456,258 0 0 0.00% 0
24.03.28 2,020 605 10,056,157 0 0 0.00% 0
24.03.27 2,045 25 518,841 0 0 0.00% 0
24.03.26 1,897 148 1,495,588 0 0 0.00% 0
24.03.25 1,947 50 417,445 0 0 0.00% 0
24.03.22 1,965 18 420,531 0 0 0.00% 0
24.03.21 1,964 1 315,372 0 0 0.00% 0
24.03.20 1,960 4 231,844 0 0 0.00% 0
24.03.19 1,999 39 310,006 0 0 0.00% 0
24.03.18 2,000 1 155,431 0 0 0.00% 0
24.03.15 2,045 45 249,050 0 0 0.00% 0
24.03.14 2,065 20 634,060 0 0 0.00% 0
24.03.13 2,130 65 390,598 0 0 0.00% 0
24.03.12 2,070 60 413,006 0 0 0.00% 0
24.03.11 2,075 5 220,216 0 0 0.00% 0
24.03.08 2,105 30 247,230 0 0 0.00% 0
24.03.07 2,100 5 254,402 0 0 0.00% 0
24.03.06 2,160 60 322,166 0 0 0.00% 0
24.03.05 2,230 70 299,965 0 0 0.00% 0
24.03.04 2,175 55 351,258 0 0 0.00% 0
24.02.29 2,240 65 406,347 0 0 0.00% 0
24.02.28 2,260 20 250,942 0 0 0.00% 0
24.02.27 2,275 15 272,657 0 0 0.00% 0
24.02.26 2,310 35 243,845 0 0 0.00% 0
24.02.23 2,340 30 327,658 0 0 0.00% 0
24.02.22 2,275 65 600,980 0 0 0.00% 0
24.02.21 2,450 175 491,643 0 0 0.00% 0
24.02.20 2,465 15 215,750 0 0 0.00% 0
24.02.19 2,475 10 192,250 0 0 0.00% 0
24.02.16 2,510 35 366,257 0 0 0.00% 0
24.02.15 2,380 130 706,874 0 0 0.00% 0
24.02.14 2,340 40 222,980 0 0 0.00% 0
24.02.13 2,280 60 197,275 0 0 0.00% 0
24.02.08 2,260 20 181,788 0 0 0.00% 0
24.02.07 2,255 5 169,236 0 0 0.00% 0
24.02.06 2,300 45 142,822 0 0 0.00% 0
24.02.05 2,340 40 169,266 0 0 0.00% 0
24.02.02 2,270 70 171,763 0 0 0.00% 0
24.02.01 2,290 20 342,455 0 0 0.00% 0
24.01.31 2,325 35 190,814 0 0 0.00% 0
24.01.30 2,330 5 221,115 0 0 0.00% 0
24.01.29 2,380 50 329,780 0 0 0.00% 0
24.01.26 2,395 15 238,162 0 0 0.00% 0
24.01.25 2,435 40 253,869 0 0 0.00% 0
24.01.24 2,490 55 257,284 0 0 0.00% 0
24.01.23 2,460 30 308,753 0 0 0.00% 0
24.01.22 2,550 90 301,328 0 0 0.00% 0
24.01.19 2,545 5 349,304 0 0 0.00% 0
24.01.18 2,450 95 516,573 0 0 0.00% 0
24.01.17 2,535 85 408,180 0 0 0.00% 0
24.01.16 2,535 0 290,252 0 0 0.00% 0
24.01.15 2,555 20 198,258 0 0 0.00% 0
24.01.12 2,660 105 358,289 0 0 0.00% 0
24.01.11 2,595 65 397,353 0 0 0.00% 0
24.01.10 2,680 85 357,446 0 0 0.00% 0
24.01.09 2,700 20 472,659 0 0 0.00% 0
24.01.08 2,615 85 433,790 0 0 0.00% 0
24.01.05 2,545 70 814,978 0 0 0.00% 0
24.01.04 2,600 55 206,639 0 0 0.00% 0
24.01.03 2,590 10 354,410 0 0 0.00% 0
24.01.02 2,545 45 299,630 0 0 0.00% 0
23.12.28 2,515 30 227,901 0 0 0.00% 0
23.12.27 2,480 35 276,233 0 0 0.00% 0
23.12.26 2,580 100 460,873 0 0 0.00% 0
23.12.22 2,660 80 487,742 0 0 0.00% 0
23.12.21 2,660 0 922,964 0 0 0.00% 0
23.12.20 2,655 5 369,409 0 0 0.00% 0
23.12.19 2,685 30 397,252 0 0 0.00% 0
23.12.18 2,750 65 547,585 0 0 0.00% 0
23.12.15 2,660 90 1,536,066 0 0 0.00% 0
23.12.14 2,630 30 456,976 0 0 0.00% 0
23.12.13 2,620 10 816,086 0 0 0.00% 0
23.12.12 2,575 45 517,073 0 0 0.00% 0
23.12.11 2,625 50 328,937 0 0 0.00% 0
23.12.08 2,540 85 737,596 0 0 0.00% 0
23.12.07 2,515 25 542,685 0 0 0.00% 0
23.12.06 2,510 5 348,243 0 0 0.00% 0
23.12.05 2,590 80 653,505 0 0 0.00% 0
23.12.04 2,700 110 573,320 0 0 0.00% 0
23.12.01 2,750 50 348,200 0 0 0.00% 0
23.11.30 2,665 85 498,355 0 0 0.00% 0
23.11.29 2,705 40 418,049 0 0 0.00% 0
23.11.28 2,680 25 796,619 0 0 0.00% 0
23.11.27 2,845 165 1,013,694 0 0 0.00% 0
23.11.24 2,870 25 529,180 0 0 0.00% 0
23.11.23 2,930 60 529,377 0 0 0.00% 0
23.11.22 2,885 45 981,556 0 0 0.00% 0
23.11.21 2,910 25 693,849 0 0 0.00% 0
23.11.20 2,975 65 939,701 0 0 0.00% 0
23.11.17 3,090 115 1,073,157 0 0 0.00% 0
23.11.16 3,215 105 608,836 0 0 0.00% 0
23.11.15 3,120 95 952,163 0 0 0.00% 0
23.11.14 3,015 105 758,407 0 0 0.00% 0
23.11.13 3,025 10 757,197 0 0 0.00% 0
23.11.10 3,130 105 462,883 0 0 0.00% 0
23.11.09 3,160 30 449,372 0 0 0.00% 0
23.11.08 3,230 70 596,303 0 0 0.00% 0
23.11.07 3,420 190 856,315 0 0 0.00% 0
23.11.06 3,190 230 1,691,450 0 0 0.00% 0
23.11.03 3,145 45 631,251 0 0 0.00% 0
23.11.02 3,015 130 780,921 0 0 0.00% 0
23.11.01 3,015 0 678,308 0 0 0.00% 0
23.10.31 3,220 205 973,174 0 0 0.00% 0
23.10.30 3,210 10 559,414 0 0 0.00% 0
23.10.27 3,235 25 918,724 0 0 0.00% 0
23.10.26 3,445 210 1,001,449 0 0 0.00% 0
23.10.25 3,590 145 1,946,185 0 0 0.00% 0
23.10.24 3,160 430 5,537,328 0 0 0.00% 0
23.10.23 3,475 315 1,375,898 0 0 0.00% 0
23.10.20 3,875 400 2,165,294 0 0 0.00% 0
23.10.19 3,980 105 6,699,473 0 0 0.00% 0
23.10.18 3,795 185 15,912,094 0 0 0.00% 0
23.10.17 2,970 825 11,852,284 0 0 0.00% 0
23.10.16 3,090 120 463,007 0 0 0.00% 0
23.10.13 3,275 185 603,586 0 0 0.00% 0
23.10.12 3,180 95 500,723 0 0 0.00% 0
23.10.11 3,025 155 599,042 0 0 0.00% 0
23.10.10 3,165 140 1,188,918 0 0 0.00% 0
23.10.06 3,090 75 525,724 0 0 0.00% 0
23.10.05 3,180 90 596,540 0 0 0.00% 0
23.10.04 3,370 190 644,132 0 0 0.00% 0
23.09.27 3,380 10 584,165 0 0 0.00% 0
23.09.26 3,605 225 1,205,610 0 0 0.00% 0
23.09.25 3,900 295 1,180,398 0 0 0.00% 0
23.09.22 4,230 330 1,712,379 0 0 0.00% 0
23.09.21 3,950 280 11,486,589 0 0 0.00% 0
23.09.20 3,700 250 12,633,005 0 0 0.00% 0
23.09.19 3,915 215 1,132,021 0 0 0.00% 0
23.09.18 4,085 170 670,170 0 0 0.00% 0
23.09.15 3,995 90 716,535 0 0 0.00% 0
23.09.14 3,915 80 985,491 0 0 0.00% 0
23.09.13 4,085 170 1,272,396 0 0 0.00% 0
23.09.12 4,260 175 1,263,130 0 0 0.00% 0
23.09.11 4,570 310 1,642,547 0 0 0.00% 0
23.09.08 4,705 135 1,185,839 0 0 0.00% 0
23.09.07 4,995 290 1,687,233 0 0 0.00% 0
23.09.06 4,620 375 5,581,687 0 0 0.00% 0
23.09.05 4,740 120 1,681,068 0 0 0.00% 0
23.09.04 5,120 380 2,676,442 0 0 0.00% 0
23.09.01 5,250 130 1,380,154 0 0 0.00% 0
23.08.31 6,720 1,470 5,951,738 0 0 0.00% 0
23.08.30 6,980 260 345,505 0 0 0.00% 0
23.08.29 7,050 70 409,884 0 0 0.00% 0
23.08.28 7,510 460 406,772 0 0 0.00% 0
23.08.25 7,980 470 306,405 0 0 0.00% 0
23.08.24 7,500 480 542,587 0 0 0.00% 0
23.08.23 8,700 1,200 1,325,367 0 0 0.00% 0
23.08.22 10,130 1,430 1,462,167 0 0 0.00% 0
23.08.21 8,090 2,040 5,360,838 0 0 0.00% 0
23.08.18 6,230 1,860 538,705 0 0 0.00% 0
23.08.17 28,650 1,435 612,993 0 0 0.00% 0
23.08.16 30,250 1,600 538,387 0 0 0.00% 0
23.08.14 31,300 1,050 338,580 0 0 0.00% 0
23.08.11 29,750 1,550 845,092 0 0 0.00% 0
23.08.10 31,500 1,750 534,028 0 0 0.00% 0
23.08.09 30,550 950 2,425,795 0 0 0.00% 0
23.08.08 26,000 4,550 2,532,737 0 0 0.00% 0
23.08.07 28,550 2,550 596,673 0 0 0.00% 0
23.08.04 30,000 1,450 1,513,506 0 0 0.00% 0
23.08.03 35,600 5,600 1,760,568 0 0 0.00% 0
23.08.02 34,700 900 601,653 0 0 0.00% 0
23.08.01 30,000 4,700 920,193 0 0 0.00% 0
23.07.31 28,900 1,100 411,879 0 0 0.00% 0
23.07.28 28,200 700 492,873 0 0 0.00% 0
23.07.27 26,200 2,000 336,471 0 0 0.00% 0
23.07.26 27,300 1,700 179,363 0 0 0.00% 0
23.07.25 24,250 3,050 495,752 0 0 0.00% 0
23.07.24 30,100 5,850 649,793 0 0 0.00% 0
23.07.21 30,350 250 230,385 0 0 0.00% 0
23.07.20 28,700 1,650 470,950 0 0 0.00% 0
23.07.19 30,650 1,950 296,602 0 0 0.00% 0
23.07.18 31,550 900 201,513 0 0 0.00% 0
23.07.17 31,250 300 418,982 0 0 0.00% 0
23.07.14 30,750 500 876,012 0 0 0.00% 0
23.07.13 27,850 2,900 766,574 0 0 0.00% 0
23.07.12 26,900 950 235,547 0 0 0.00% 0
23.07.11 26,300 600 197,891 0 0 0.00% 0
23.07.10 24,300 2,000 133,038 0 0 0.00% 0
23.07.07 23,800 500 92,013 0 0 0.00% 0
23.07.06 24,300 500 100,277 0 0 0.00% 0
23.07.05 25,400 1,100 100,430 0 0 0.00% 0
23.07.04 24,500 900 132,002 0 0 0.00% 0
23.07.03 25,400 900 103,108 0 0 0.00% 0
23.06.30 24,650 750 92,915 0 0 0.00% 0
23.06.29 25,800 1,150 93,746 0 0 0.00% 0
23.06.28 26,500 700 159,548 0 0 0.00% 0
23.06.27 26,550 50 144,594 0 0 0.00% 0
23.06.26 26,350 200 288,360 0 0 0.00% 0
23.06.23 22,350 4,000 1,295,478 0 0 0.00% 0
23.06.22 20,300 2,050 361,603 0 0 0.00% 0
23.06.21 20,900 600 61,324 0 0 0.00% 0
23.06.20 20,950 50 58,908 0 0 0.00% 0
23.06.19 21,200 250 67,201 0 0 0.00% 0
23.06.16 21,050 150 81,180 0 0 0.00% 0
23.06.15 22,350 1,300 125,501 0 0 0.00% 0
23.06.14 23,250 900 48,014 0 0 0.00% 0
23.06.13 23,600 350 42,833 0 0 0.00% 0
23.06.12 23,400 200 57,699 0 0 0.00% 0
23.06.09 22,750 650 106,756 0 0 0.00% 0
23.06.08 22,650 100 46,412 0 0 0.00% 0
23.06.07 22,750 100 29,767 0 0 0.00% 0
23.06.05 22,250 500 54,841 0 0 0.00% 0
23.06.02 22,300 50 55,929 0 0 0.00% 0
23.06.01 23,200 900 109,617 0 0 0.00% 0
23.05.31 22,750 450 84,449 0 0 0.00% 0
23.05.30 23,400 650 131,899 0 0 0.00% 0
23.05.26 25,500 2,100 235,139 0 0 0.00% 0
23.05.25 26,650 1,150 279,854 0 0 0.00% 0
23.05.24 27,950 1,300 437,840 0 0 0.00% 0
23.05.23 29,650 1,700 367,943 0 0 0.00% 0
23.05.22 26,900 2,750 240,842 0 0 0.00% 0
23.05.19 26,700 200 68,335 0 0 0.00% 0
23.05.18 28,000 1,300 95,394 0 0 0.00% 0
23.05.17 27,850 150 99,509 0 0 0.00% 0
23.05.16 25,550 2,300 269,763 0 0 0.00% 0
23.05.15 27,300 1,750 181,622 0 0 0.00% 0
23.05.12 26,800 500 323,516 0 0 0.00% 0
23.05.11 30,150 3,350 242,712 0 0 0.00% 0
23.05.10 29,700 450 685,491 0 0 0.00% 0
23.05.09 27,150 2,550 342,736 0 0 0.00% 0
23.05.08 28,050 900 146,206 0 0 0.00% 0
23.05.04 28,650 600 139,674 0 0 0.00% 0
23.05.03 28,550 100 146,421 0 0 0.00% 0
23.05.02 29,000 450 229,491 0 0 0.00% 0
23.04.28 28,500 500 207,695 0 0 0.00% 0
23.04.27 25,950 2,550 254,751 0 0 0.00% 0
23.04.26 26,100 150 110,159 0 0 0.00% 0
23.04.25 25,650 450 101,533 0 0 0.00% 0
23.04.24 26,000 350 172,265 0 0 0.00% 0
23.04.21 28,200 2,200 214,764 0 0 0.00% 0
23.04.20 26,800 1,850 393,761 0 0 0.00% 0
23.04.19 28,200 1,400 354,137 0 0 0.00% 0
23.04.18 28,100 100 255,398 0 0 0.00% 0
23.04.17 28,050 50 384,324 0 0 0.00% 0
23.04.14 25,300 2,850 281,087 0 0 0.00% 0
23.04.13 26,300 1,000 349,576 0 0 0.00% 0
23.04.12 22,050 4,250 1,454,867 0 0 0.00% 0
23.04.11 21,550 500 160,887 0 0 0.00% 0
23.04.10 21,400 150 148,046 0 0 0.00% 0
23.04.07 20,450 950 234,622 0 0 0.00% 0
23.04.06 21,200 750 83,211 0 0 0.00% 0
23.04.05 21,300 100 240,095 0 0 0.00% 0
23.04.04 20,400 900 399,116 0 0 0.00% 0
23.04.03 21,550 1,150 175,932 0 0 0.00% 0
23.03.31 19,300 2,250 525,374 0 0 0.00% 0
23.03.30 19,250 50 155,046 0 0 0.00% 0
23.03.29 19,200 50 119,167 0 0 0.00% 0
23.03.28 19,950 750 246,091 0 0 0.00% 0
23.03.27 23,050 3,100 525,662 0 0 0.00% 0
23.03.24 19,510 3,540 440,112 0 0 0.00% 0
23.03.23 19,200 310 94,524 0 0 0.00% 0
23.03.22 19,160 40 75,352 0 0 0.00% 0
23.03.21 18,930 230 85,946 0 0 0.00% 0
23.03.20 19,650 720 111,504 0 0 0.00% 0
23.03.17 19,000 650 110,631 0 0 0.00% 0
23.03.16 18,790 210 80,422 0 0 0.00% 0
23.03.15 17,730 1,060 103,222 0 0 0.00% 0
23.03.14 18,660 930 86,957 0 0 0.00% 0
23.03.13 18,740 80 66,805 0 0 0.00% 0
23.03.10 18,080 660 132,551 0 0 0.00% 0
23.03.09 18,220 140 81,346 0 0 0.00% 0
23.03.08 18,200 20 165,329 0 0 0.00% 0
23.03.07 19,400 1,200 246,923 0 0 0.00% 0
23.03.06 18,530 870 465,910 0 0 0.00% 0
23.03.03 16,300 2,230 1,112,288 0 0 0.00% 0
23.03.02 14,200 2,100 579,922 0 0 0.00% 0
23.02.28 14,170 30 50,607 0 0 0.00% 0
23.02.27 14,830 660 127,116 0 0 0.00% 0
23.02.24 14,810 20 88,263 0 0 0.00% 0
23.02.23 14,700 110 48,561 0 0 0.00% 0
23.02.22 14,520 180 54,965 0 0 0.00% 0
23.02.21 14,980 460 89,777 0 0 0.00% 0
23.02.20 13,810 1,170 210,295 0 0 0.00% 0
23.02.17 14,020 210 48,041 0 0 0.00% 0
23.02.16 13,570 450 68,237 0 0 0.00% 0
23.02.15 13,340 230 138,208 0 0 0.00% 0
23.02.14 12,760 580 68,003 0 0 0.00% 0
23.02.13 12,780 20 27,433 0 0 0.00% 0
23.02.10 12,860 80 36,769 0 0 0.00% 0
23.02.09 12,860 0 17,852 0 0 0.00% 0
23.02.08 13,190 330 39,971 0 0 0.00% 0
23.02.06 13,200 110 28,072 0 0 0.00% 0
23.02.03 13,050 150 41,538 0 0 0.00% 0
23.02.02 12,550 500 73,616 0 0 0.00% 0
23.02.01 12,770 220 31,849 0 0 0.00% 0
23.01.31 12,680 90 72,425 0 0 0.00% 0
23.01.30 12,750 70 44,978 0 0 0.00% 0
23.01.27 12,400 340 83,047 0 0 0.00% 0
23.01.25 13,400 520 83,560 0 0 0.00% 0
23.01.20 13,400 100 55,397 0 0 0.00% 0
23.01.19 13,300 300 39,028 0 0 0.00% 0
23.01.18 13,600 50 113,659 0 0 0.00% 0
23.01.17 13,650 1,100 132,844 0 0 0.00% 0
23.01.16 14,750 350 118,168 0 0 0.00% 0
23.01.13 14,400 950 513,510 0 0 0.00% 0
23.01.12 13,450 450 88,981 0 0 0.00% 0
23.01.11 13,000 50 24,241 0 0 0.00% 0
23.01.10 12,950 50 44,967 0 0 0.00% 0
23.01.09 12,900 450 31,371 0 0 0.00% 0
23.01.06 12,450 0 29,830 0 0 0.00% 0
23.01.05 12,450 50 40,804 0 0 0.00% 0
23.01.04 12,400 550 131,962 0 0 0.00% 0
23.01.03 11,850 850 360,081 0 0 0.00% 0
23.01.02 11,000 150 20,099 0 0 0.00% 0
22.12.29 10,850 700 23,316 0 0 0.00% 0
22.12.28 11,550 50 10,255 0 0 0.00% 0
22.12.27 11,600 350 20,884 0 0 0.00% 0
22.12.26 11,250 600 32,084 0 0 0.00% 0
22.12.23 11,850 250 32,152 0 0 0.00% 0
22.12.22 12,100 0 15,536 0 0 0.00% 0
22.12.21 12,100 0 19,962 0 0 0.00% 0
22.12.20 12,100 650 20,338 0 0 0.00% 0
22.12.19 12,750 500 25,674 0 0 0.00% 0
22.12.16 12,250 250 20,594 0 0 0.00% 0
22.12.15 12,500 250 21,177 0 0 0.00% 0
22.12.14 12,750 550 51,160 0 0 0.00% 0
22.12.13 12,200 500 31,783 0 0 0.00% 0
22.12.12 12,700 250 24,226 0 0 0.00% 0
22.12.09 12,450 50 24,987 0 0 0.00% 0
22.12.08 12,500 300 34,162 0 0 0.00% 0
22.12.07 12,800 100 41,332 0 0 0.00% 0
22.12.06 12,900 700 73,053 0 0 0.00% 0
22.12.05 13,600 100 87,356 0 0 0.00% 0
22.12.02 13,700 200 110,195 0 0 0.00% 0
22.12.01 13,500 1,400 247,424 0 0 0.00% 0
22.11.30 12,100 500 39,395 0 0 0.00% 0
22.11.29 11,600 100 21,213 0 0 0.00% 0
22.11.28 11,500 0 27,840 0 0 0.00% 0
22.11.25 11,500 200 56,363 0 0 0.00% 0
22.11.24 11,300 650 82,708 0 0 0.00% 0
22.11.23 11,950 700 51,211 0 0 0.00% 0
22.11.22 11,250 250 34,178 0 0 0.00% 0
22.11.21 11,500 500 73,712 0 0 0.00% 0
22.11.18 12,000 100 61,909 0 0 0.00% 0
22.11.17 11,900 0 95,321 0 0 0.00% 0
22.11.16 11,900 1,100 210,176 0 0 0.00% 0
22.11.15 10,800 830 113,579 0 0 0.00% 0
22.11.14 9,970 180 31,176 0 0 0.00% 0
22.11.11 9,790 90 85,770 0 0 0.00% 0
22.11.10 9,700 20 15,956 0 0 0.00% 0
22.11.09 9,680 70 23,708 0 0 0.00% 0
22.11.08 9,610 260 58,639 0 0 0.00% 0
22.11.07 9,350 610 75,686 0 0 0.00% 0
22.11.04 8,740 70 12,066 0 0 0.00% 0
22.11.03 8,810 120 12,018 0 0 0.00% 0
22.11.02 8,930 190 24,711 0 0 0.00% 0
22.11.01 8,740 180 13,691 0 0 0.00% 0
22.10.31 8,560 160 16,948 0 0 0.00% 0
22.10.28 8,400 380 41,410 0 0 0.00% 0
22.10.27 8,780 60 23,400 0 0 0.00% 0
22.10.26 8,720 190 31,454 0 0 0.00% 0
22.10.25 8,910 10 24,876 0 0 0.00% 0
22.10.24 8,900 190 37,031 0 0 0.00% 0
22.10.21 8,710 260 29,830 0 0 0.00% 0
22.10.20 8,970 510 93,594 0 0 0.00% 0
22.10.19 9,480 220 95,898 0 0 0.00% 0
22.10.18 9,700 100 127,886 0 0 0.00% 0
22.10.17 9,600 500 379,629 0 0 0.00% 0
22.10.14 10,100 2,250 720,553 0 0 0.00% 0
22.10.13 7,850 600 45,688 0 0 0.00% 0
22.10.12 8,450 60 34,274 0 0 0.00% 0
22.10.11 8,510 550 40,431 0 0 0.00% 0
22.10.07 9,060 290 64,383 0 0 0.00% 0
22.10.06 9,350 1,080 312,250 0 0 0.00% 0
22.10.05 8,270 220 44,614 0 0 0.00% 0
22.10.04 8,490 190 25,030 0 0 0.00% 0
22.09.30 8,300 30 18,605 0 0 0.00% 0
22.09.29 8,330 70 21,579 0 0 0.00% 0
22.09.28 8,260 190 21,484 0 0 0.00% 0
22.09.27 8,450 70 20,747 0 0 0.00% 0
22.09.26 8,380 570 29,700 0 0 0.00% 0
22.09.23 8,950 150 16,131 0 0 0.00% 0
22.09.22 9,100 230 13,858 0 0 0.00% 0
22.09.21 9,330 70 5,968 0 0 0.00% 0
22.09.20 9,400 10 13,175 0 0 0.00% 0
22.09.19 9,390 200 11,984 0 0 0.00% 0
22.09.16 9,590 210 12,600 0 0 0.00% 0
22.09.15 9,800 20 9,063 0 0 0.00% 0
22.09.14 9,820 100 13,013 0 0 0.00% 0
22.09.13 9,920 200 11,937 0 0 0.00% 0
22.09.08 9,720 150 13,557 0 0 0.00% 0
22.09.07 9,570 260 23,831 0 0 0.00% 0
22.09.06 9,830 20 18,609 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:22 더보기 >