한국정보통신

(025770)    I    코스닥 기타서비스 11.22 14:09
8,130 전일 8,160 고가 8,220 상한가 10,600 거래량
(주)
6,822
30 -0.37% 시가 8,210 저가 8,060 하한가 5,720 거래대금
(백만)
56
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 8,140 20 8,918 144 23,505,433 62.77% 13,938,838
24.11.20 8,140 0 4,080 -523 23,505,289 62.77% 13,938,982
24.11.19 7,980 160 11,255 -426 23,505,812 62.78% 13,938,459
24.11.18 8,030 50 10,103 -736 23,506,238 62.78% 13,938,033
24.11.15 7,920 110 11,822 -830 23,506,974 62.78% 13,937,297
24.11.14 7,930 50 9,957 -1,217 23,507,804 62.78% 13,936,467
24.11.13 7,940 10 15,407 -501 23,509,021 62.78% 13,935,250
24.11.12 8,010 70 18,904 -614 23,509,522 62.79% 13,934,749
24.11.11 8,050 40 18,157 -530 23,510,136 62.79% 13,934,135
24.11.08 8,180 130 10,114 1,843 23,510,666 62.79% 13,933,605
24.11.07 8,200 20 10,455 23,508,823 23,508,823 62.78% 13,935,448
24.11.06 8,230 30 5,448 0 0 0.00% 0
24.11.05 8,260 30 2,638 0 0 0.00% 0
24.11.04 8,080 180 12,426 0 0 0.00% 0
24.11.01 8,100 20 6,619 0 0 0.00% 0
24.10.31 8,180 80 10,042 0 0 0.00% 0
24.10.30 8,200 20 3,321 0 0 0.00% 0
24.10.29 8,110 90 6,386 0 0 0.00% 0
24.10.28 8,070 40 6,615 0 0 0.00% 0
24.10.25 8,080 10 5,220 0 0 0.00% 0
24.10.24 8,210 130 8,534 0 0 0.00% 0
24.10.23 7,970 240 8,634 0 0 0.00% 0
24.10.22 8,220 250 15,326 0 0 0.00% 0
24.10.21 8,100 120 4,276 0 0 0.00% 0
24.10.18 8,210 110 15,624 0 0 0.00% 0
24.10.17 8,370 160 17,135 0 0 0.00% 0
24.10.16 8,420 50 5,967 0 0 0.00% 0
24.10.15 8,420 0 5,285 0 0 0.00% 0
24.10.14 8,400 20 6,624 0 0 0.00% 0
24.10.11 8,530 130 7,640 0 0 0.00% 0
24.10.10 8,570 40 10,524 0 0 0.00% 0
24.10.08 8,570 0 9,128 0 0 0.00% 0
24.10.07 8,650 80 9,754 0 0 0.00% 0
24.10.04 8,340 310 70,021 0 0 0.00% 0
24.10.02 8,380 40 6,462 0 0 0.00% 0
24.09.30 8,340 40 28,964 0 0 0.00% 0
24.09.27 8,440 100 9,490 0 0 0.00% 0
24.09.26 8,390 50 6,980 0 0 0.00% 0
24.09.25 8,370 20 6,439 0 0 0.00% 0
24.09.24 8,370 0 6,991 0 0 0.00% 0
24.09.23 8,420 50 9,890 0 0 0.00% 0
24.09.20 8,390 30 8,596 0 0 0.00% 0
24.09.19 8,270 120 8,227 0 0 0.00% 0
24.09.13 8,220 50 4,791 0 0 0.00% 0
24.09.12 8,090 130 21,171 0 0 0.00% 0
24.09.11 8,070 20 13,591 0 0 0.00% 0
24.09.10 8,300 230 23,734 0 0 0.00% 0
24.09.09 8,280 20 10,171 0 0 0.00% 0
24.09.06 8,340 60 11,500 0 0 0.00% 0
24.09.05 8,300 40 12,912 0 0 0.00% 0
24.09.04 8,310 10 19,054 0 0 0.00% 0
24.09.03 8,300 10 5,966 0 0 0.00% 0
24.09.02 8,390 90 11,691 0 0 0.00% 0
24.08.30 8,320 70 8,433 0 0 0.00% 0
24.08.29 8,470 150 6,404 0 0 0.00% 0
24.08.28 8,560 90 7,563 0 0 0.00% 0
24.08.27 8,500 60 9,591 0 0 0.00% 0
24.08.26 8,570 70 12,767 0 0 0.00% 0
24.08.23 8,650 80 3,522 0 0 0.00% 0
24.08.22 8,630 20 26,109 0 0 0.00% 0
24.08.21 8,510 120 32,853 0 0 0.00% 0
24.08.20 8,280 230 49,459 0 0 0.00% 0
24.08.19 8,130 150 28,589 0 0 0.00% 0
24.08.16 8,060 70 13,549 0 0 0.00% 0
24.08.14 8,110 50 21,901 0 0 0.00% 0
24.08.13 8,140 30 10,559 0 0 0.00% 0
24.08.12 8,090 50 11,658 0 0 0.00% 0
24.08.09 7,930 160 27,065 0 0 0.00% 0
24.08.08 7,840 90 21,570 0 0 0.00% 0
24.08.07 7,780 60 28,835 0 0 0.00% 0
24.08.06 7,340 440 73,307 0 0 0.00% 0
24.08.05 8,330 990 63,586 0 0 0.00% 0
24.08.02 8,460 130 15,760 0 0 0.00% 0
24.08.01 8,500 40 6,853 0 0 0.00% 0
24.07.31 8,470 30 15,252 0 0 0.00% 0
24.07.30 8,500 30 10,751 0 0 0.00% 0
24.07.29 8,450 50 8,115 0 0 0.00% 0
24.07.26 8,490 40 19,036 0 0 0.00% 0
24.07.25 8,340 150 37,235 0 0 0.00% 0
24.07.24 8,370 30 11,972 0 0 0.00% 0
24.07.23 8,320 50 35,300 0 0 0.00% 0
24.07.22 8,400 80 21,644 0 0 0.00% 0
24.07.19 8,460 60 8,239 0 0 0.00% 0
24.07.18 8,460 0 11,602 0 0 0.00% 0
24.07.17 8,450 10 28,164 0 0 0.00% 0
24.07.16 8,530 80 8,125 0 0 0.00% 0
24.07.15 8,460 70 24,594 0 0 0.00% 0
24.07.12 8,390 70 17,458 0 0 0.00% 0
24.07.11 8,410 20 4,505 0 0 0.00% 0
24.07.10 8,390 20 9,111 0 0 0.00% 0
24.07.09 8,450 60 8,287 0 0 0.00% 0
24.07.08 8,400 50 9,597 0 0 0.00% 0
24.07.05 8,430 30 7,016 0 0 0.00% 0
24.07.04 8,430 0 13,730 0 0 0.00% 0
24.07.03 8,550 120 23,706 0 0 0.00% 0
24.07.02 8,560 10 10,855 0 0 0.00% 0
24.07.01 8,400 160 17,719 0 0 0.00% 0
24.06.28 8,430 30 18,525 0 0 0.00% 0
24.06.27 8,450 20 19,002 0 0 0.00% 0
24.06.26 8,500 50 16,512 0 0 0.00% 0
24.06.25 8,390 110 18,620 0 0 0.00% 0
24.06.24 8,390 0 19,117 0 0 0.00% 0
24.06.21 8,480 90 22,424 0 0 0.00% 0
24.06.20 8,520 40 7,216 0 0 0.00% 0
24.06.19 8,530 10 7,999 0 0 0.00% 0
24.06.18 8,620 90 18,562 0 0 0.00% 0
24.06.17 8,580 40 10,521 0 0 0.00% 0
24.06.14 8,510 70 40,815 0 0 0.00% 0
24.06.13 8,680 170 27,138 0 0 0.00% 0
24.06.12 8,630 50 16,067 0 0 0.00% 0
24.06.11 8,590 40 11,703 0 0 0.00% 0
24.06.10 8,560 30 7,627 0 0 0.00% 0
24.06.07 8,580 20 11,912 0 0 0.00% 0
24.06.05 8,540 40 15,387 0 0 0.00% 0
24.06.04 8,610 70 16,073 0 0 0.00% 0
24.06.03 8,500 110 10,753 0 0 0.00% 0
24.05.31 8,580 80 9,494 0 0 0.00% 0
24.05.30 8,480 100 8,357 0 0 0.00% 0
24.05.29 8,620 140 16,273 0 0 0.00% 0
24.05.28 8,610 10 8,213 0 0 0.00% 0
24.05.27 8,550 60 14,899 0 0 0.00% 0
24.05.24 8,620 70 8,302 0 0 0.00% 0
24.05.23 8,580 40 9,185 0 0 0.00% 0
24.05.22 8,580 0 11,360 0 0 0.00% 0
24.05.21 8,650 70 10,069 0 0 0.00% 0
24.05.20 8,620 30 16,071 0 0 0.00% 0
24.05.17 8,670 50 20,955 0 0 0.00% 0
24.05.16 8,700 30 17,487 0 0 0.00% 0
24.05.14 8,840 140 22,048 0 0 0.00% 0
24.05.13 8,840 0 10,388 0 0 0.00% 0
24.05.10 8,790 50 15,924 0 0 0.00% 0
24.05.09 8,870 80 16,259 0 0 0.00% 0
24.05.08 8,870 0 20,732 0 0 0.00% 0
24.05.07 8,860 10 13,662 0 0 0.00% 0
24.05.03 8,860 0 10,334 0 0 0.00% 0
24.05.02 8,910 50 5,845 0 0 0.00% 0
24.04.30 8,810 100 15,491 0 0 0.00% 0
24.04.29 8,750 60 8,787 0 0 0.00% 0
24.04.26 8,790 40 9,850 0 0 0.00% 0
24.04.25 8,790 0 6,404 0 0 0.00% 0
24.04.24 8,770 20 19,730 0 0 0.00% 0
24.04.23 8,770 0 15,189 0 0 0.00% 0
24.04.22 8,740 30 16,953 0 0 0.00% 0
24.04.19 8,640 100 24,690 0 0 0.00% 0
24.04.18 8,540 100 19,765 0 0 0.00% 0
24.04.17 8,550 10 21,496 0 0 0.00% 0
24.04.16 8,670 120 20,441 0 0 0.00% 0
24.04.15 8,860 190 48,249 0 0 0.00% 0
24.04.12 8,990 130 18,621 0 0 0.00% 0
24.04.11 8,900 90 26,583 0 0 0.00% 0
24.04.09 8,680 220 35,932 0 0 0.00% 0
24.04.08 8,730 50 24,304 0 0 0.00% 0
24.04.05 8,910 180 68,871 0 0 0.00% 0
24.04.04 8,860 50 26,662 0 0 0.00% 0
24.04.03 8,840 20 30,028 0 0 0.00% 0
24.04.02 8,840 0 25,813 0 0 0.00% 0
24.04.01 8,750 90 12,677 0 0 0.00% 0
24.03.29 8,880 130 16,298 0 0 0.00% 0
24.03.28 8,920 40 13,825 0 0 0.00% 0
24.03.27 8,930 10 31,850 0 0 0.00% 0
24.03.26 8,880 50 44,697 0 0 0.00% 0
24.03.25 8,780 100 25,320 0 0 0.00% 0
24.03.22 8,800 20 16,885 0 0 0.00% 0
24.03.21 8,700 100 21,559 0 0 0.00% 0
24.03.20 8,630 70 15,572 0 0 0.00% 0
24.03.19 8,800 170 22,632 0 0 0.00% 0
24.03.18 8,800 0 11,958 0 0 0.00% 0
24.03.15 8,840 40 30,589 0 0 0.00% 0
24.03.14 8,850 10 32,752 0 0 0.00% 0
24.03.13 8,780 70 40,999 0 0 0.00% 0
24.03.12 8,600 180 37,668 0 0 0.00% 0
24.03.11 8,470 130 29,033 0 0 0.00% 0
24.03.08 8,260 210 23,269 0 0 0.00% 0
24.03.07 8,500 240 53,013 0 0 0.00% 0
24.03.06 8,600 100 35,236 0 0 0.00% 0
24.03.05 8,630 30 29,984 0 0 0.00% 0
24.03.04 8,580 50 18,696 0 0 0.00% 0
24.02.29 8,570 10 29,770 0 0 0.00% 0
24.02.28 8,610 40 17,748 0 0 0.00% 0
24.02.27 8,770 160 34,659 0 0 0.00% 0
24.02.26 8,740 30 28,846 0 0 0.00% 0
24.02.23 8,850 110 26,348 0 0 0.00% 0
24.02.22 9,030 180 30,033 0 0 0.00% 0
24.02.21 9,000 30 58,356 0 0 0.00% 0
24.02.20 9,090 90 45,600 0 0 0.00% 0
24.02.19 8,900 190 50,156 0 0 0.00% 0
24.02.16 8,810 90 31,999 0 0 0.00% 0
24.02.15 8,780 30 25,484 0 0 0.00% 0
24.02.14 8,750 30 31,725 0 0 0.00% 0
24.02.13 8,550 200 37,917 0 0 0.00% 0
24.02.08 8,530 20 25,881 0 0 0.00% 0
24.02.07 8,830 300 82,178 0 0 0.00% 0
24.02.06 9,000 170 37,854 0 0 0.00% 0
24.02.05 8,950 50 18,897 0 0 0.00% 0
24.02.02 8,820 130 25,520 0 0 0.00% 0
24.02.01 8,880 60 30,274 0 0 0.00% 0
24.01.31 8,830 50 16,526 0 0 0.00% 0
24.01.30 8,890 60 29,365 0 0 0.00% 0
24.01.29 8,980 90 30,084 0 0 0.00% 0
24.01.26 8,980 0 34,516 0 0 0.00% 0
24.01.25 9,000 20 38,302 0 0 0.00% 0
24.01.24 9,160 160 32,573 0 0 0.00% 0
24.01.23 9,100 60 30,988 0 0 0.00% 0
24.01.22 9,060 40 72,399 0 0 0.00% 0
24.01.19 8,710 350 118,703 0 0 0.00% 0
24.01.18 8,790 80 68,148 0 0 0.00% 0
24.01.17 9,230 440 100,131 0 0 0.00% 0
24.01.16 9,380 150 51,947 0 0 0.00% 0
24.01.15 9,560 180 56,453 0 0 0.00% 0
24.01.12 9,950 390 124,894 0 0 0.00% 0
24.01.11 9,790 160 146,721 0 0 0.00% 0
24.01.10 9,670 120 186,383 0 0 0.00% 0
24.01.09 9,340 330 193,736 0 0 0.00% 0
24.01.08 9,340 0 37,600 0 0 0.00% 0
24.01.05 9,230 110 31,718 0 0 0.00% 0
24.01.04 9,450 220 53,806 0 0 0.00% 0
24.01.03 9,590 140 59,465 0 0 0.00% 0
24.01.02 9,490 100 51,156 0 0 0.00% 0
23.12.28 9,410 80 71,634 0 0 0.00% 0
23.12.27 9,310 100 52,646 0 0 0.00% 0
23.12.26 9,300 10 53,107 0 0 0.00% 0
23.12.22 9,390 90 66,218 0 0 0.00% 0
23.12.21 9,620 230 123,110 0 0 0.00% 0
23.12.20 9,560 60 183,673 0 0 0.00% 0
23.12.19 9,560 0 197,080 0 0 0.00% 0
23.12.18 9,240 320 222,448 0 0 0.00% 0
23.12.15 9,220 20 106,999 0 0 0.00% 0
23.12.14 9,070 150 93,896 0 0 0.00% 0
23.12.13 9,380 310 377,381 0 0 0.00% 0
23.12.12 9,290 90 106,126 0 0 0.00% 0
23.12.11 9,320 30 223,095 0 0 0.00% 0
23.12.08 9,260 60 178,651 0 0 0.00% 0
23.12.07 9,530 270 293,911 0 0 0.00% 0
23.12.06 9,600 70 696,962 0 0 0.00% 0
23.12.05 9,100 500 3,956,433 0 0 0.00% 0
23.12.04 8,750 350 98,489 0 0 0.00% 0
23.12.01 8,710 40 19,101 0 0 0.00% 0
23.11.30 8,800 90 26,587 0 0 0.00% 0
23.11.29 8,770 30 21,214 0 0 0.00% 0
23.11.28 8,810 40 9,220 0 0 0.00% 0
23.11.27 8,890 80 15,342 0 0 0.00% 0
23.11.24 8,900 10 25,906 0 0 0.00% 0
23.11.23 8,900 0 18,484 0 0 0.00% 0
23.11.22 8,910 10 20,003 0 0 0.00% 0
23.11.21 8,920 10 26,888 0 0 0.00% 0
23.11.20 8,800 120 15,874 0 0 0.00% 0
23.11.17 8,800 0 23,113 0 0 0.00% 0
23.11.16 8,810 30 10,077 0 0 0.00% 0
23.11.15 8,770 40 28,146 0 0 0.00% 0
23.11.14 8,580 190 24,548 0 0 0.00% 0
23.11.13 8,680 100 14,786 0 0 0.00% 0
23.11.10 8,810 130 16,094 0 0 0.00% 0
23.11.09 8,740 70 14,072 0 0 0.00% 0
23.11.08 8,730 10 14,378 0 0 0.00% 0
23.11.07 8,980 250 42,435 0 0 0.00% 0
23.11.06 8,880 100 44,600 0 0 0.00% 0
23.11.03 8,690 190 38,412 0 0 0.00% 0
23.11.02 8,600 90 23,954 0 0 0.00% 0
23.11.01 8,430 170 20,092 0 0 0.00% 0
23.10.31 8,630 200 22,833 0 0 0.00% 0
23.10.30 8,390 240 68,478 0 0 0.00% 0
23.10.27 8,540 150 86,651 0 0 0.00% 0
23.10.26 8,580 40 40,566 0 0 0.00% 0
23.10.25 8,450 130 32,351 0 0 0.00% 0
23.10.24 8,190 260 44,930 0 0 0.00% 0
23.10.23 8,160 30 38,885 0 0 0.00% 0
23.10.20 8,150 10 55,275 0 0 0.00% 0
23.10.19 8,440 290 43,500 0 0 0.00% 0
23.10.18 8,550 110 29,862 0 0 0.00% 0
23.10.17 8,360 190 25,019 0 0 0.00% 0
23.10.16 8,670 310 49,396 0 0 0.00% 0
23.10.13 8,750 80 37,030 0 0 0.00% 0
23.10.12 8,530 220 27,839 0 0 0.00% 0
23.10.11 8,420 110 47,728 0 0 0.00% 0
23.10.10 8,600 180 43,656 0 0 0.00% 0
23.10.06 8,410 190 39,235 0 0 0.00% 0
23.10.05 8,580 170 50,820 0 0 0.00% 0
23.10.04 8,780 200 45,524 0 0 0.00% 0
23.09.27 8,600 180 33,559 0 0 0.00% 0
23.09.26 8,830 230 65,574 0 0 0.00% 0
23.09.25 8,910 80 33,382 0 0 0.00% 0
23.09.22 8,850 60 44,174 0 0 0.00% 0
23.09.21 8,990 140 63,661 0 0 0.00% 0
23.09.20 9,220 230 59,851 0 0 0.00% 0
23.09.19 9,370 150 60,444 0 0 0.00% 0
23.09.18 9,380 10 48,356 0 0 0.00% 0
23.09.15 9,220 160 63,128 0 0 0.00% 0
23.09.14 9,130 90 32,880 0 0 0.00% 0
23.09.13 9,150 20 42,891 0 0 0.00% 0
23.09.12 9,180 30 32,503 0 0 0.00% 0
23.09.11 9,360 180 81,924 0 0 0.00% 0
23.09.08 9,360 0 57,400 0 0 0.00% 0
23.09.07 9,300 60 51,914 0 0 0.00% 0
23.09.06 9,490 190 39,719 0 0 0.00% 0
23.09.05 9,410 80 37,524 0 0 0.00% 0
23.09.04 9,610 200 59,637 0 0 0.00% 0
23.09.01 9,640 30 31,545 0 0 0.00% 0
23.08.31 9,580 60 117,661 0 0 0.00% 0
23.08.30 9,420 160 137,697 0 0 0.00% 0
23.08.29 9,670 250 502,429 0 0 0.00% 0
23.08.28 9,400 270 143,320 0 0 0.00% 0
23.08.25 9,170 230 130,065 0 0 0.00% 0
23.08.24 9,110 60 77,428 0 0 0.00% 0
23.08.23 9,110 0 109,682 0 0 0.00% 0
23.08.22 8,950 160 156,409 0 0 0.00% 0
23.08.21 8,450 500 188,993 0 0 0.00% 0
23.08.18 8,370 80 99,705 0 0 0.00% 0
23.08.17 8,710 340 96,035 0 0 0.00% 0
23.08.16 8,930 220 96,461 0 0 0.00% 0
23.08.14 9,090 160 54,212 0 0 0.00% 0
23.08.11 9,070 20 149,816 0 0 0.00% 0
23.08.10 8,530 540 216,225 0 0 0.00% 0
23.08.09 8,320 210 51,977 0 0 0.00% 0
23.08.08 8,440 120 42,114 0 0 0.00% 0
23.08.07 8,430 10 24,804 0 0 0.00% 0
23.08.04 8,430 0 36,339 0 0 0.00% 0
23.08.03 8,480 50 50,156 0 0 0.00% 0
23.08.02 8,630 150 56,199 0 0 0.00% 0
23.08.01 8,430 200 64,342 0 0 0.00% 0
23.07.31 8,420 10 53,864 0 0 0.00% 0
23.07.28 8,170 250 79,412 0 0 0.00% 0
23.07.27 7,860 310 118,061 0 0 0.00% 0
23.07.26 8,270 280 107,550 0 0 0.00% 0
23.07.25 8,420 150 101,106 0 0 0.00% 0
23.07.24 8,760 340 107,528 0 0 0.00% 0
23.07.21 8,980 220 69,089 0 0 0.00% 0
23.07.20 8,800 180 78,387 0 0 0.00% 0
23.07.19 8,770 30 35,015 0 0 0.00% 0
23.07.18 8,980 210 78,050 0 0 0.00% 0
23.07.17 8,950 30 71,861 0 0 0.00% 0
23.07.14 9,080 130 39,229 0 0 0.00% 0
23.07.13 9,150 70 59,320 0 0 0.00% 0
23.07.12 9,180 30 43,634 0 0 0.00% 0
23.07.11 8,690 490 93,665 0 0 0.00% 0
23.07.10 8,880 190 92,186 0 0 0.00% 0
23.07.07 9,150 270 90,943 0 0 0.00% 0
23.07.06 9,350 200 87,513 0 0 0.00% 0
23.07.05 9,710 360 105,575 0 0 0.00% 0
23.07.04 9,960 250 114,172 0 0 0.00% 0
23.07.03 9,580 380 1,098,706 0 0 0.00% 0
23.06.30 9,460 120 101,579 0 0 0.00% 0
23.06.29 9,850 390 115,996 0 0 0.00% 0
23.06.28 9,490 360 746,155 0 0 0.00% 0
23.06.27 9,320 170 137,702 0 0 0.00% 0
23.06.26 9,220 100 51,710 0 0 0.00% 0
23.06.23 9,410 190 109,659 0 0 0.00% 0
23.06.22 9,460 50 78,041 0 0 0.00% 0
23.06.21 9,680 220 97,105 0 0 0.00% 0
23.06.20 9,880 200 131,300 0 0 0.00% 0
23.06.19 9,950 70 97,942 0 0 0.00% 0
23.06.16 10,040 90 121,210 0 0 0.00% 0
23.06.15 10,280 240 154,596 0 0 0.00% 0
23.06.14 10,800 520 233,740 0 0 0.00% 0
23.06.13 10,930 130 256,490 0 0 0.00% 0
23.06.12 11,170 240 255,163 0 0 0.00% 0
23.06.09 10,800 370 2,951,308 0 0 0.00% 0
23.06.08 10,550 250 846,239 0 0 0.00% 0
23.06.07 10,540 10 106,249 0 0 0.00% 0
23.06.05 10,750 210 168,021 0 0 0.00% 0
23.06.02 10,790 40 150,196 0 0 0.00% 0
23.06.01 10,570 220 157,242 0 0 0.00% 0
23.05.31 10,480 90 54,520 0 0 0.00% 0
23.05.30 10,630 150 47,783 0 0 0.00% 0
23.05.26 10,620 10 41,023 0 0 0.00% 0
23.05.25 10,860 240 139,619 0 0 0.00% 0
23.05.24 10,820 40 395,868 0 0 0.00% 0
23.05.23 10,720 100 129,067 0 0 0.00% 0
23.05.22 10,660 60 75,843 0 0 0.00% 0
23.05.19 10,360 300 68,894 0 0 0.00% 0
23.05.18 10,400 40 42,381 0 0 0.00% 0
23.05.17 9,980 420 91,008 0 0 0.00% 0
23.05.16 10,130 150 55,157 0 0 0.00% 0
23.05.15 10,380 250 55,170 0 0 0.00% 0
23.05.12 10,340 40 119,970 0 0 0.00% 0
23.05.11 10,320 20 80,298 0 0 0.00% 0
23.05.10 10,300 20 51,200 0 0 0.00% 0
23.05.09 10,380 80 56,898 0 0 0.00% 0
23.05.08 10,360 20 56,138 0 0 0.00% 0
23.05.04 10,340 20 67,859 0 0 0.00% 0
23.05.03 10,370 30 57,602 0 0 0.00% 0
23.05.02 10,390 20 65,232 0 0 0.00% 0
23.04.28 10,580 190 54,594 0 0 0.00% 0
23.04.27 10,560 20 136,054 0 0 0.00% 0
23.04.26 10,640 80 108,225 0 0 0.00% 0
23.04.25 10,860 220 106,088 0 0 0.00% 0
23.04.24 11,000 140 80,851 0 0 0.00% 0
23.04.21 11,080 50 101,840 0 0 0.00% 0
23.04.20 11,310 200 89,376 0 0 0.00% 0
23.04.19 11,340 30 64,041 0 0 0.00% 0
23.04.18 11,460 120 74,302 0 0 0.00% 0
23.04.17 11,490 30 60,049 0 0 0.00% 0
23.04.14 11,380 120 84,513 0 0 0.00% 0
23.04.13 11,430 50 68,014 0 0 0.00% 0
23.04.12 11,460 30 75,848 0 0 0.00% 0
23.04.11 11,410 50 117,406 0 0 0.00% 0
23.04.10 11,750 340 140,579 0 0 0.00% 0
23.04.07 11,620 130 116,041 0 0 0.00% 0
23.04.06 12,060 440 174,783 0 0 0.00% 0
23.04.05 12,200 140 83,493 0 0 0.00% 0
23.04.04 12,080 120 114,500 0 0 0.00% 0
23.04.03 12,160 80 93,940 0 0 0.00% 0
23.03.31 12,280 120 201,320 0 0 0.00% 0
23.03.30 12,270 10 143,827 0 0 0.00% 0
23.03.29 12,620 350 262,349 0 0 0.00% 0
23.03.28 12,610 10 115,910 0 0 0.00% 0
23.03.27 12,640 30 124,764 0 0 0.00% 0
23.03.24 12,690 50 181,674 0 0 0.00% 0
23.03.23 13,230 540 299,030 0 0 0.00% 0
23.03.22 13,600 370 363,194 0 0 0.00% 0
23.03.21 14,570 970 558,366 0 0 0.00% 0
23.03.20 14,680 110 280,023 0 0 0.00% 0
23.03.17 14,140 540 430,298 0 0 0.00% 0
23.03.16 14,080 60 218,305 0 0 0.00% 0
23.03.15 13,430 650 251,559 0 0 0.00% 0
23.03.14 14,030 600 192,856 0 0 0.00% 0
23.03.13 14,180 150 226,893 0 0 0.00% 0
23.03.10 14,860 630 310,969 0 0 0.00% 0
23.03.09 14,570 290 3,424,308 0 0 0.00% 0
23.03.08 14,980 410 312,341 0 0 0.00% 0
23.03.07 15,240 260 718,965 0 0 0.00% 0
23.03.06 14,740 500 1,033,257 0 0 0.00% 0
23.03.03 14,660 80 150,670 0 0 0.00% 0
23.03.02 15,320 660 387,615 0 0 0.00% 0
23.02.28 14,670 650 736,716 0 0 0.00% 0
23.02.27 15,000 330 443,538 0 0 0.00% 0
23.02.24 14,330 670 1,138,683 0 0 0.00% 0
23.02.23 14,330 0 267,885 0 0 0.00% 0
23.02.22 14,700 370 399,944 0 0 0.00% 0
23.02.21 15,200 500 695,966 0 0 0.00% 0
23.02.20 14,190 1,010 4,747,783 0 0 0.00% 0
23.02.17 14,830 640 357,365 0 0 0.00% 0
23.02.16 14,330 500 430,968 0 0 0.00% 0
23.02.15 14,710 380 325,638 0 0 0.00% 0
23.02.14 15,100 480 456,097 0 0 0.00% 0
23.02.13 15,220 120 393,351 0 0 0.00% 0
23.02.10 15,990 770 662,077 0 0 0.00% 0
23.02.09 16,540 550 824,856 0 0 0.00% 0
23.02.08 16,270 270 5,403,288 0 0 0.00% 0
23.02.06 15,770 620 8,721,842 0 0 0.00% 0
23.02.03 12,520 3,250 15,433,607 0 0 0.00% 0
23.02.02 12,220 300 201,490 0 0 0.00% 0
23.02.01 12,880 660 348,018 0 0 0.00% 0
23.01.31 13,100 220 179,567 0 0 0.00% 0
23.01.30 12,940 160 309,552 0 0 0.00% 0
23.01.27 12,760 150 284,839 0 0 0.00% 0
23.01.25 12,100 60 139,246 0 0 0.00% 0
23.01.20 12,100 100 123,699 0 0 0.00% 0
23.01.19 12,000 50 174,488 0 0 0.00% 0
23.01.18 11,950 100 148,960 0 0 0.00% 0
23.01.17 12,050 100 289,513 0 0 0.00% 0
23.01.16 11,950 200 311,756 0 0 0.00% 0
23.01.13 11,750 50 102,250 0 0 0.00% 0
23.01.12 11,700 250 159,165 0 0 0.00% 0
23.01.11 11,950 50 120,333 0 0 0.00% 0
23.01.10 11,900 200 188,872 0 0 0.00% 0
23.01.09 11,700 100 146,384 0 0 0.00% 0
23.01.06 11,600 50 129,158 0 0 0.00% 0
23.01.05 11,550 100 119,473 0 0 0.00% 0
23.01.04 11,450 0 96,131 0 0 0.00% 0
23.01.03 11,450 250 179,363 0 0 0.00% 0
23.01.02 11,200 200 151,145 0 0 0.00% 0
22.12.29 11,400 300 129,476 0 0 0.00% 0
22.12.28 11,700 0 93,540 0 0 0.00% 0
22.12.27 11,700 250 91,179 0 0 0.00% 0
22.12.26 11,450 150 143,407 0 0 0.00% 0
22.12.23 11,600 600 253,356 0 0 0.00% 0
22.12.22 12,200 300 150,696 0 0 0.00% 0
22.12.21 12,500 600 366,888 0 0 0.00% 0
22.12.20 11,900 300 161,141 0 0 0.00% 0
22.12.19 12,200 50 158,085 0 0 0.00% 0
22.12.16 12,150 0 164,013 0 0 0.00% 0
22.12.15 12,150 50 517,945 0 0 0.00% 0
22.12.14 12,200 200 264,024 0 0 0.00% 0
22.12.13 12,000 100 276,204 0 0 0.00% 0
22.12.12 11,900 300 368,991 0 0 0.00% 0
22.12.09 12,200 50 360,187 0 0 0.00% 0
22.12.08 12,150 950 914,549 0 0 0.00% 0
22.12.07 13,100 1,150 1,240,226 0 0 0.00% 0
22.12.06 14,250 900 9,041,857 0 0 0.00% 0
22.12.05 13,350 150 217,551 0 0 0.00% 0
22.12.02 13,500 450 398,282 0 0 0.00% 0
22.12.01 13,950 100 432,468 0 0 0.00% 0
22.11.30 13,850 150 542,977 0 0 0.00% 0
22.11.29 14,000 550 1,257,522 0 0 0.00% 0
22.11.28 14,550 1,300 2,366,737 0 0 0.00% 0
22.11.25 15,850 1,150 2,057,739 0 0 0.00% 0
22.11.24 14,700 100 472,982 0 0 0.00% 0
22.11.23 14,600 800 936,548 0 0 0.00% 0
22.11.22 13,800 150 372,740 0 0 0.00% 0
22.11.21 13,650 1,250 1,086,341 0 0 0.00% 0
22.11.18 14,900 500 613,251 0 0 0.00% 0
22.11.17 15,400 350 1,076,257 0 0 0.00% 0
22.11.16 15,050 300 807,520 0 0 0.00% 0
22.11.15 15,350 1,100 3,531,008 0 0 0.00% 0
22.11.14 14,250 50 556,286 0 0 0.00% 0
22.11.11 14,300 250 1,549,740 0 0 0.00% 0
22.11.10 14,050 250 617,630 0 0 0.00% 0
22.11.09 14,300 300 1,528,257 0 0 0.00% 0
22.11.08 14,000 250 4,196,484 0 0 0.00% 0
22.11.07 13,750 150 625,516 0 0 0.00% 0
22.11.04 13,600 0 385,809 0 0 0.00% 0
22.11.03 13,600 250 865,918 0 0 0.00% 0
22.11.02 13,350 100 939,959 0 0 0.00% 0
22.11.01 13,250 200 651,139 0 0 0.00% 0
22.10.31 13,050 0 627,656 0 0 0.00% 0
22.10.28 13,050 50 1,008,413 0 0 0.00% 0
22.10.27 13,100 2,150 4,523,937 0 0 0.00% 0
22.10.26 15,250 350 492,270 0 0 0.00% 0
22.10.25 15,600 150 763,795 0 0 0.00% 0
22.10.24 15,750 100 870,696 0 0 0.00% 0
22.10.21 15,850 250 881,619 0 0 0.00% 0
22.10.20 16,100 100 1,333,750 0 0 0.00% 0
22.10.19 16,200 1,700 2,352,181 0 0 0.00% 0
22.10.18 17,900 550 5,345,044 0 0 0.00% 0
22.10.17 17,350 4,000 6,340,463 0 0 0.00% 0
22.10.14 13,350 450 1,290,220 0 0 0.00% 0
22.10.13 13,800 300 1,656,660 0 0 0.00% 0
22.10.12 13,500 100 964,138 0 0 0.00% 0
22.10.11 13,600 800 2,591,299 0 0 0.00% 0
22.10.07 12,800 450 680,639 0 0 0.00% 0
22.10.06 13,250 400 3,891,302 0 0 0.00% 0
22.10.05 12,850 650 878,074 0 0 0.00% 0
22.10.04 12,200 250 498,442 0 0 0.00% 0
22.09.30 11,950 600 973,019 0 0 0.00% 0
22.09.29 11,350 150 1,648,236 0 0 0.00% 0
22.09.28 11,500 1,400 983,283 0 0 0.00% 0
22.09.27 12,900 200 1,940,514 0 0 0.00% 0
22.09.26 12,700 50 1,134,801 0 0 0.00% 0
22.09.23 12,650 1,100 1,038,650 0 0 0.00% 0
22.09.22 13,750 400 2,314,197 0 0 0.00% 0
22.09.21 13,350 150 973,771 0 0 0.00% 0
22.09.20 13,500 450 1,550,086 0 0 0.00% 0
22.09.19 13,950 500 4,128,809 0 0 0.00% 0
22.09.16 14,450 1,500 2,119,595 0 0 0.00% 0
22.09.15 15,950 2,500 12,528,057 0 0 0.00% 0
22.09.14 13,450 150 2,190,402 0 0 0.00% 0
22.09.13 13,600 300 1,460,171 0 0 0.00% 0
22.09.08 13,300 850 5,396,120 0 0 0.00% 0
22.09.07 14,150 3,250 8,430,746 0 0 0.00% 0
22.09.06 10,900 150 1,174,752 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:30 더보기 >