케이엠더블유

(032500)    I    코스닥 제조 11.12 15:33
8,530 전일 9,050 고가 9,160 상한가 11,080 거래량
(주)
222,168
520 -5.75% 시가 9,050 저가 8,330 하한가 5,980 거래대금
(백만)
1,936
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 9,050 520 222,168 -3,916 2,181,926 5.48% 37,638,957
24.11.11 8,860 190 269,163 -64,934 2,185,842 5.49% 37,635,041
24.11.08 8,640 220 510,155 55,878 2,250,776 5.65% 37,570,107
24.11.07 7,800 840 1,050,882 -2,517 2,194,898 5.51% 37,625,985
24.11.06 7,650 150 97,550 -12,091 2,197,415 5.52% 37,623,468
24.11.05 7,790 140 42,009 -6,794 2,209,506 5.55% 37,611,377
24.11.04 7,570 220 120,279 -41,376 2,216,300 5.57% 37,604,583
24.11.01 7,960 390 87,868 37,236 2,257,676 5.67% 37,563,207
24.10.31 7,790 170 172,407 -3,458 2,220,440 5.58% 37,600,443
24.10.30 7,740 50 65,208 -9,915 2,223,898 5.58% 37,596,985
24.10.29 7,790 50 44,491 2,233,813 2,233,813 5.61% 37,587,070
24.10.28 7,540 250 78,728 0 0 0.00% 0
24.10.25 7,640 100 86,406 0 0 0.00% 0
24.10.24 7,850 210 140,936 0 0 0.00% 0
24.10.23 7,300 550 237,629 0 0 0.00% 0
24.10.22 7,590 290 86,605 0 0 0.00% 0
24.10.21 6,960 630 239,910 0 0 0.00% 0
24.10.18 7,130 170 81,531 0 0 0.00% 0
24.10.17 7,150 20 29,726 0 0 0.00% 0
24.10.16 7,180 30 46,346 0 0 0.00% 0
24.10.15 7,100 80 37,100 0 0 0.00% 0
24.10.14 7,060 40 51,811 0 0 0.00% 0
24.10.11 7,200 140 82,707 0 0 0.00% 0
24.10.10 7,380 180 79,544 0 0 0.00% 0
24.10.08 7,610 230 56,637 0 0 0.00% 0
24.10.07 7,410 200 55,453 0 0 0.00% 0
24.10.04 7,300 110 99,288 0 0 0.00% 0
24.10.02 7,470 170 73,774 0 0 0.00% 0
24.09.30 7,720 250 78,724 0 0 0.00% 0
24.09.27 7,670 50 82,622 0 0 0.00% 0
24.09.26 7,400 270 92,645 0 0 0.00% 0
24.09.25 7,490 90 107,311 0 0 0.00% 0
24.09.24 7,400 90 217,746 0 0 0.00% 0
24.09.23 7,320 80 74,817 0 0 0.00% 0
24.09.20 7,260 60 143,889 0 0 0.00% 0
24.09.19 7,180 80 116,158 0 0 0.00% 0
24.09.13 7,200 20 77,718 0 0 0.00% 0
24.09.12 6,730 470 214,261 0 0 0.00% 0
24.09.11 6,660 70 64,756 0 0 0.00% 0
24.09.10 6,870 210 102,033 0 0 0.00% 0
24.09.09 6,860 10 139,438 0 0 0.00% 0
24.09.06 7,200 340 177,083 0 0 0.00% 0
24.09.05 7,200 0 93,545 0 0 0.00% 0
24.09.04 7,400 200 209,141 0 0 0.00% 0
24.09.03 7,550 150 131,701 0 0 0.00% 0
24.09.02 7,640 90 222,471 0 0 0.00% 0
24.08.30 7,510 130 744,841 0 0 0.00% 0
24.08.29 7,810 300 261,395 0 0 0.00% 0
24.08.28 8,240 430 496,207 0 0 0.00% 0
24.08.27 8,800 560 509,204 0 0 0.00% 0
24.08.26 9,610 810 470,593 0 0 0.00% 0
24.08.23 9,670 60 101,181 0 0 0.00% 0
24.08.22 9,770 100 179,867 0 0 0.00% 0
24.08.21 10,190 420 639,112 0 0 0.00% 0
24.08.20 10,410 220 175,425 0 0 0.00% 0
24.08.19 11,020 610 191,015 0 0 0.00% 0
24.08.16 11,420 400 148,052 0 0 0.00% 0
24.08.14 11,120 300 48,992 0 0 0.00% 0
24.08.13 11,190 70 35,524 0 0 0.00% 0
24.08.12 11,130 60 41,785 0 0 0.00% 0
24.08.09 11,060 70 54,404 0 0 0.00% 0
24.08.08 11,100 40 61,887 0 0 0.00% 0
24.08.07 11,160 60 76,809 0 0 0.00% 0
24.08.06 10,300 860 163,124 0 0 0.00% 0
24.08.05 11,890 1,590 271,032 0 0 0.00% 0
24.08.02 12,150 260 83,301 0 0 0.00% 0
24.08.01 12,310 160 45,917 0 0 0.00% 0
24.07.31 12,070 240 72,186 0 0 0.00% 0
24.07.30 12,380 310 53,398 0 0 0.00% 0
24.07.29 12,520 140 45,866 0 0 0.00% 0
24.07.26 12,150 370 112,619 0 0 0.00% 0
24.07.25 12,000 150 82,482 0 0 0.00% 0
24.07.24 11,950 50 53,463 0 0 0.00% 0
24.07.23 12,030 80 54,524 0 0 0.00% 0
24.07.22 12,150 120 82,085 0 0 0.00% 0
24.07.19 12,150 0 47,994 0 0 0.00% 0
24.07.18 12,180 30 74,316 0 0 0.00% 0
24.07.17 12,350 170 105,506 0 0 0.00% 0
24.07.16 12,800 450 85,923 0 0 0.00% 0
24.07.15 12,370 430 118,722 0 0 0.00% 0
24.07.12 12,490 120 97,961 0 0 0.00% 0
24.07.11 12,590 100 82,593 0 0 0.00% 0
24.07.10 12,680 90 70,828 0 0 0.00% 0
24.07.09 12,750 70 75,976 0 0 0.00% 0
24.07.08 12,150 600 227,846 0 0 0.00% 0
24.07.05 13,150 1,000 492,561 0 0 0.00% 0
24.07.04 13,240 90 61,290 0 0 0.00% 0
24.07.03 13,430 190 88,394 0 0 0.00% 0
24.07.02 13,640 210 97,150 0 0 0.00% 0
24.07.01 13,210 430 80,255 0 0 0.00% 0
24.06.28 13,000 210 79,763 0 0 0.00% 0
24.06.27 13,200 200 66,144 0 0 0.00% 0
24.06.26 13,080 120 88,613 0 0 0.00% 0
24.06.25 13,050 30 55,148 0 0 0.00% 0
24.06.24 13,150 100 65,491 0 0 0.00% 0
24.06.21 13,140 10 88,143 0 0 0.00% 0
24.06.20 13,400 260 167,939 0 0 0.00% 0
24.06.19 13,450 50 89,005 0 0 0.00% 0
24.06.18 13,550 100 131,118 0 0 0.00% 0
24.06.17 14,840 1,290 514,605 0 0 0.00% 0
24.06.14 14,820 20 143,118 0 0 0.00% 0
24.06.13 15,090 270 188,757 0 0 0.00% 0
24.06.12 15,220 130 100,350 0 0 0.00% 0
24.06.11 15,550 330 116,043 0 0 0.00% 0
24.06.10 15,070 480 234,326 0 0 0.00% 0
24.06.07 14,800 270 86,749 0 0 0.00% 0
24.06.05 14,940 140 94,628 0 0 0.00% 0
24.06.04 15,170 230 110,369 0 0 0.00% 0
24.06.03 15,400 230 84,978 0 0 0.00% 0
24.05.31 14,880 520 235,504 0 0 0.00% 0
24.05.30 14,580 300 106,056 0 0 0.00% 0
24.05.29 14,770 190 136,668 0 0 0.00% 0
24.05.28 15,000 230 189,630 0 0 0.00% 0
24.05.27 16,300 1,300 625,535 0 0 0.00% 0
24.05.24 16,330 30 219,794 0 0 0.00% 0
24.05.23 16,440 110 156,307 0 0 0.00% 0
24.05.22 16,000 440 449,751 0 0 0.00% 0
24.05.21 15,210 790 345,191 0 0 0.00% 0
24.05.20 15,220 10 155,062 0 0 0.00% 0
24.05.17 15,210 10 178,722 0 0 0.00% 0
24.05.16 15,300 90 108,469 0 0 0.00% 0
24.05.14 15,160 140 88,234 0 0 0.00% 0
24.05.13 15,340 180 112,107 0 0 0.00% 0
24.05.10 15,490 150 101,102 0 0 0.00% 0
24.05.09 15,500 10 79,476 0 0 0.00% 0
24.05.08 15,680 180 95,805 0 0 0.00% 0
24.05.07 15,800 120 206,446 0 0 0.00% 0
24.05.03 15,940 140 146,367 0 0 0.00% 0
24.05.02 15,340 600 419,709 0 0 0.00% 0
24.04.30 15,280 60 157,293 0 0 0.00% 0
24.04.29 14,640 640 180,740 0 0 0.00% 0
24.04.26 14,490 150 190,930 0 0 0.00% 0
24.04.25 14,450 40 141,955 0 0 0.00% 0
24.04.24 13,980 470 93,360 0 0 0.00% 0
24.04.23 14,410 430 116,351 0 0 0.00% 0
24.04.22 13,830 580 128,999 0 0 0.00% 0
24.04.19 14,300 470 209,046 0 0 0.00% 0
24.04.18 13,960 340 130,431 0 0 0.00% 0
24.04.17 13,950 10 146,837 0 0 0.00% 0
24.04.16 14,160 210 295,244 0 0 0.00% 0
24.04.15 15,040 880 335,735 0 0 0.00% 0
24.04.12 16,180 1,140 457,871 0 0 0.00% 0
24.04.11 15,900 280 621,455 0 0 0.00% 0
24.04.09 15,460 440 539,052 0 0 0.00% 0
24.04.08 15,240 220 220,998 0 0 0.00% 0
24.04.05 15,580 340 246,573 0 0 0.00% 0
24.04.04 15,900 320 328,495 0 0 0.00% 0
24.04.03 16,800 900 398,473 0 0 0.00% 0
24.04.02 17,000 200 544,110 0 0 0.00% 0
24.04.01 16,980 20 338,232 0 0 0.00% 0
24.03.29 16,850 130 634,403 0 0 0.00% 0
24.03.28 17,100 250 1,171,215 0 0 0.00% 0
24.03.27 16,050 1,050 2,233,672 0 0 0.00% 0
24.03.26 15,770 280 915,869 0 0 0.00% 0
24.03.25 15,730 40 852,359 0 0 0.00% 0
24.03.22 15,260 470 3,326,031 0 0 0.00% 0
24.03.21 12,600 2,660 5,419,497 0 0 0.00% 0
24.03.20 12,540 60 130,233 0 0 0.00% 0
24.03.19 12,800 260 146,111 0 0 0.00% 0
24.03.18 12,800 0 149,826 0 0 0.00% 0
24.03.15 13,160 360 222,169 0 0 0.00% 0
24.03.14 13,270 110 222,572 0 0 0.00% 0
24.03.13 13,240 30 148,904 0 0 0.00% 0
24.03.12 13,190 50 126,912 0 0 0.00% 0
24.03.11 13,370 180 140,711 0 0 0.00% 0
24.03.08 13,360 10 153,757 0 0 0.00% 0
24.03.07 13,740 380 229,875 0 0 0.00% 0
24.03.06 13,720 20 145,247 0 0 0.00% 0
24.03.05 13,550 170 226,540 0 0 0.00% 0
24.03.04 14,220 670 626,595 0 0 0.00% 0
24.02.29 14,620 400 280,019 0 0 0.00% 0
24.02.28 14,930 310 272,929 0 0 0.00% 0
24.02.27 15,840 910 668,234 0 0 0.00% 0
24.02.26 15,650 190 691,027 0 0 0.00% 0
24.02.23 15,180 470 456,913 0 0 0.00% 0
24.02.22 14,810 370 306,936 0 0 0.00% 0
24.02.21 14,990 180 268,654 0 0 0.00% 0
24.02.20 15,180 190 254,613 0 0 0.00% 0
24.02.19 14,220 960 498,047 0 0 0.00% 0
24.02.16 14,400 180 344,274 0 0 0.00% 0
24.02.15 15,290 890 675,551 0 0 0.00% 0
24.02.14 15,220 70 232,461 0 0 0.00% 0
24.02.13 15,140 80 276,203 0 0 0.00% 0
24.02.08 15,050 90 309,455 0 0 0.00% 0
24.02.07 15,400 350 480,626 0 0 0.00% 0
24.02.06 16,450 1,050 614,389 0 0 0.00% 0
24.02.05 16,810 360 652,871 0 0 0.00% 0
24.02.02 15,830 980 1,092,281 0 0 0.00% 0
24.02.01 15,010 820 1,183,242 0 0 0.00% 0
24.01.31 16,090 1,080 592,746 0 0 0.00% 0
24.01.30 15,770 320 629,239 0 0 0.00% 0
24.01.29 16,260 490 1,015,069 0 0 0.00% 0
24.01.26 14,850 1,410 2,484,789 0 0 0.00% 0
24.01.25 15,740 890 841,779 0 0 0.00% 0
24.01.24 16,510 770 871,834 0 0 0.00% 0
24.01.23 16,740 230 1,508,706 0 0 0.00% 0
24.01.22 16,600 140 1,490,974 0 0 0.00% 0
24.01.19 17,200 600 3,676,580 0 0 0.00% 0
24.01.18 18,280 1,080 2,483,535 0 0 0.00% 0
24.01.17 18,210 70 8,058,772 0 0 0.00% 0
24.01.16 15,580 2,630 18,359,483 0 0 0.00% 0
24.01.15 13,270 2,310 11,527,673 0 0 0.00% 0
24.01.12 13,990 720 760,022 0 0 0.00% 0
24.01.11 12,120 1,870 4,933,430 0 0 0.00% 0
24.01.10 12,280 160 128,709 0 0 0.00% 0
24.01.09 12,300 20 160,360 0 0 0.00% 0
24.01.08 12,630 330 91,265 0 0 0.00% 0
24.01.05 12,800 170 113,602 0 0 0.00% 0
24.01.04 12,500 300 176,363 0 0 0.00% 0
24.01.03 12,700 200 121,669 0 0 0.00% 0
24.01.02 12,390 310 147,943 0 0 0.00% 0
23.12.28 12,200 190 106,424 0 0 0.00% 0
23.12.27 12,160 40 109,157 0 0 0.00% 0
23.12.26 12,490 330 121,543 0 0 0.00% 0
23.12.22 12,590 100 143,831 0 0 0.00% 0
23.12.21 12,950 360 161,068 0 0 0.00% 0
23.12.20 13,130 180 134,028 0 0 0.00% 0
23.12.19 13,120 10 149,432 0 0 0.00% 0
23.12.18 12,810 310 230,628 0 0 0.00% 0
23.12.15 12,870 60 218,752 0 0 0.00% 0
23.12.14 12,770 100 176,218 0 0 0.00% 0
23.12.13 12,900 130 304,217 0 0 0.00% 0
23.12.12 12,850 50 223,341 0 0 0.00% 0
23.12.11 12,030 820 609,784 0 0 0.00% 0
23.12.08 11,680 350 116,383 0 0 0.00% 0
23.12.07 11,800 120 55,106 0 0 0.00% 0
23.12.06 11,430 370 79,787 0 0 0.00% 0
23.12.05 11,490 60 61,840 0 0 0.00% 0
23.12.04 11,660 170 79,056 0 0 0.00% 0
23.12.01 11,840 180 107,473 0 0 0.00% 0
23.11.30 11,990 150 132,544 0 0 0.00% 0
23.11.29 12,050 60 99,889 0 0 0.00% 0
23.11.28 12,210 160 100,138 0 0 0.00% 0
23.11.27 12,420 210 83,829 0 0 0.00% 0
23.11.24 12,590 170 70,089 0 0 0.00% 0
23.11.23 12,510 80 108,563 0 0 0.00% 0
23.11.22 12,560 50 136,064 0 0 0.00% 0
23.11.21 12,300 260 135,731 0 0 0.00% 0
23.11.20 12,110 190 118,264 0 0 0.00% 0
23.11.17 12,260 150 104,428 0 0 0.00% 0
23.11.16 12,100 120 173,337 0 0 0.00% 0
23.11.15 11,910 190 203,131 0 0 0.00% 0
23.11.14 11,060 850 437,459 0 0 0.00% 0
23.11.13 11,520 460 122,545 0 0 0.00% 0
23.11.10 11,790 270 130,378 0 0 0.00% 0
23.11.09 11,400 390 262,686 0 0 0.00% 0
23.11.08 11,380 20 135,439 0 0 0.00% 0
23.11.07 11,450 70 224,398 0 0 0.00% 0
23.11.06 10,760 690 424,924 0 0 0.00% 0
23.11.03 10,670 90 133,345 0 0 0.00% 0
23.11.02 10,150 520 228,005 0 0 0.00% 0
23.11.01 10,000 150 144,674 0 0 0.00% 0
23.10.31 10,090 90 162,967 0 0 0.00% 0
23.10.30 9,970 120 99,423 0 0 0.00% 0
23.10.27 9,840 130 183,504 0 0 0.00% 0
23.10.26 10,290 450 274,935 0 0 0.00% 0
23.10.25 10,530 240 138,813 0 0 0.00% 0
23.10.24 10,280 250 304,312 0 0 0.00% 0
23.10.23 10,440 160 159,106 0 0 0.00% 0
23.10.20 10,700 260 261,481 0 0 0.00% 0
23.10.19 11,170 470 292,265 0 0 0.00% 0
23.10.18 11,450 280 201,526 0 0 0.00% 0
23.10.17 11,360 90 182,358 0 0 0.00% 0
23.10.16 11,590 230 299,974 0 0 0.00% 0
23.10.13 12,130 540 314,246 0 0 0.00% 0
23.10.12 12,120 10 265,128 0 0 0.00% 0
23.10.11 11,360 760 409,327 0 0 0.00% 0
23.10.10 11,470 110 327,278 0 0 0.00% 0
23.10.06 11,240 230 360,681 0 0 0.00% 0
23.10.05 12,100 860 726,879 0 0 0.00% 0
23.10.04 12,850 750 564,725 0 0 0.00% 0
23.09.27 12,610 240 866,645 0 0 0.00% 0
23.09.26 14,200 1,590 1,301,846 0 0 0.00% 0
23.09.25 14,000 200 2,418,981 0 0 0.00% 0
23.09.22 14,330 330 5,953,469 0 0 0.00% 0
23.09.21 15,060 730 1,905,114 0 0 0.00% 0
23.09.20 16,220 1,160 11,592,444 0 0 0.00% 0
23.09.19 12,480 3,740 8,772,972 0 0 0.00% 0
23.09.18 13,310 830 576,379 0 0 0.00% 0
23.09.15 12,120 1,190 3,389,561 0 0 0.00% 0
23.09.14 12,350 230 1,581,162 0 0 0.00% 0
23.09.13 10,820 1,530 2,268,974 0 0 0.00% 0
23.09.12 10,580 240 141,092 0 0 0.00% 0
23.09.11 10,780 200 97,737 0 0 0.00% 0
23.09.08 10,710 70 69,723 0 0 0.00% 0
23.09.07 10,880 170 95,115 0 0 0.00% 0
23.09.06 11,030 150 66,918 0 0 0.00% 0
23.09.05 11,340 310 100,843 0 0 0.00% 0
23.09.04 11,390 50 67,492 0 0 0.00% 0
23.09.01 11,150 240 135,801 0 0 0.00% 0
23.08.31 11,640 490 163,388 0 0 0.00% 0
23.08.30 11,250 390 160,673 0 0 0.00% 0
23.08.29 10,800 450 204,669 0 0 0.00% 0
23.08.28 10,730 70 92,439 0 0 0.00% 0
23.08.25 10,960 230 87,106 0 0 0.00% 0
23.08.24 10,810 150 99,938 0 0 0.00% 0
23.08.23 10,890 80 120,496 0 0 0.00% 0
23.08.22 11,220 330 115,239 0 0 0.00% 0
23.08.21 11,110 110 126,012 0 0 0.00% 0
23.08.18 11,260 150 78,866 0 0 0.00% 0
23.08.17 11,180 80 105,797 0 0 0.00% 0
23.08.16 11,330 150 103,167 0 0 0.00% 0
23.08.14 11,830 500 151,557 0 0 0.00% 0
23.08.11 11,900 70 83,568 0 0 0.00% 0
23.08.10 11,860 40 82,040 0 0 0.00% 0
23.08.09 11,600 260 83,491 0 0 0.00% 0
23.08.08 11,920 320 109,133 0 0 0.00% 0
23.08.07 11,840 80 98,211 0 0 0.00% 0
23.08.04 12,000 160 74,934 0 0 0.00% 0
23.08.03 12,100 100 95,790 0 0 0.00% 0
23.08.02 12,320 220 141,691 0 0 0.00% 0
23.08.01 11,820 500 299,462 0 0 0.00% 0
23.07.31 11,970 150 138,986 0 0 0.00% 0
23.07.28 11,990 20 170,786 0 0 0.00% 0
23.07.27 10,800 1,190 396,418 0 0 0.00% 0
23.07.26 11,740 880 408,861 0 0 0.00% 0
23.07.25 12,100 360 245,183 0 0 0.00% 0
23.07.24 12,530 430 296,507 0 0 0.00% 0
23.07.21 12,840 310 208,412 0 0 0.00% 0
23.07.20 13,010 170 139,313 0 0 0.00% 0
23.07.19 13,210 200 194,402 0 0 0.00% 0
23.07.18 13,600 390 132,293 0 0 0.00% 0
23.07.17 13,500 100 75,818 0 0 0.00% 0
23.07.14 13,900 400 119,659 0 0 0.00% 0
23.07.13 13,390 510 162,394 0 0 0.00% 0
23.07.12 13,660 270 124,840 0 0 0.00% 0
23.07.11 13,310 350 129,614 0 0 0.00% 0
23.07.10 13,500 190 161,467 0 0 0.00% 0
23.07.07 13,680 180 130,940 0 0 0.00% 0
23.07.06 14,140 460 204,205 0 0 0.00% 0
23.07.05 14,340 200 124,674 0 0 0.00% 0
23.07.04 14,770 430 165,888 0 0 0.00% 0
23.07.03 14,810 40 118,449 0 0 0.00% 0
23.06.30 14,520 290 150,838 0 0 0.00% 0
23.06.29 15,020 500 183,099 0 0 0.00% 0
23.06.28 15,060 40 193,417 0 0 0.00% 0
23.06.27 14,890 170 263,700 0 0 0.00% 0
23.06.26 14,890 0 162,607 0 0 0.00% 0
23.06.23 15,240 350 245,164 0 0 0.00% 0
23.06.22 15,480 240 143,579 0 0 0.00% 0
23.06.21 16,350 870 447,892 0 0 0.00% 0
23.06.20 16,620 270 181,313 0 0 0.00% 0
23.06.19 16,940 320 136,997 0 0 0.00% 0
23.06.16 17,000 60 141,732 0 0 0.00% 0
23.06.15 17,490 490 253,003 0 0 0.00% 0
23.06.14 18,180 690 261,302 0 0 0.00% 0
23.06.13 18,120 60 90,535 0 0 0.00% 0
23.06.12 18,660 540 159,594 0 0 0.00% 0
23.06.09 18,730 70 83,961 0 0 0.00% 0
23.06.08 18,940 210 112,491 0 0 0.00% 0
23.06.07 18,750 190 144,417 0 0 0.00% 0
23.06.05 18,830 80 60,516 0 0 0.00% 0
23.06.02 18,850 20 55,001 0 0 0.00% 0
23.06.01 18,650 200 59,215 0 0 0.00% 0
23.05.31 18,770 120 139,559 0 0 0.00% 0
23.05.30 18,520 250 100,596 0 0 0.00% 0
23.05.26 18,400 120 110,779 0 0 0.00% 0
23.05.25 18,610 210 119,488 0 0 0.00% 0
23.05.24 18,540 70 115,317 0 0 0.00% 0
23.05.23 18,510 30 97,724 0 0 0.00% 0
23.05.22 18,460 50 80,405 0 0 0.00% 0
23.05.19 18,130 330 149,676 0 0 0.00% 0
23.05.18 18,180 50 80,445 0 0 0.00% 0
23.05.17 17,800 380 141,147 0 0 0.00% 0
23.05.16 18,280 480 155,983 0 0 0.00% 0
23.05.15 18,680 400 176,983 0 0 0.00% 0
23.05.12 18,880 200 106,407 0 0 0.00% 0
23.05.11 18,790 90 122,759 0 0 0.00% 0
23.05.10 18,690 100 97,769 0 0 0.00% 0
23.05.09 18,950 260 105,724 0 0 0.00% 0
23.05.08 18,850 100 84,309 0 0 0.00% 0
23.05.04 18,740 110 86,683 0 0 0.00% 0
23.05.03 19,000 260 148,493 0 0 0.00% 0
23.05.02 19,240 240 170,848 0 0 0.00% 0
23.04.28 19,280 40 163,824 0 0 0.00% 0
23.04.27 19,520 240 164,903 0 0 0.00% 0
23.04.26 19,090 430 241,687 0 0 0.00% 0
23.04.25 19,260 170 274,711 0 0 0.00% 0
23.04.24 19,610 350 191,468 0 0 0.00% 0
23.04.21 20,200 540 289,262 0 0 0.00% 0
23.04.20 20,900 450 162,161 0 0 0.00% 0
23.04.19 21,100 200 141,253 0 0 0.00% 0
23.04.18 21,450 350 151,617 0 0 0.00% 0
23.04.17 21,800 350 122,003 0 0 0.00% 0
23.04.14 21,700 200 120,071 0 0 0.00% 0
23.04.13 21,700 0 118,118 0 0 0.00% 0
23.04.12 21,400 300 155,509 0 0 0.00% 0
23.04.11 21,200 200 125,666 0 0 0.00% 0
23.04.10 21,700 500 228,727 0 0 0.00% 0
23.04.07 21,400 300 130,371 0 0 0.00% 0
23.04.06 22,300 900 213,403 0 0 0.00% 0
23.04.05 22,150 150 146,402 0 0 0.00% 0
23.04.04 21,950 200 159,258 0 0 0.00% 0
23.04.03 22,350 400 179,947 0 0 0.00% 0
23.03.31 22,600 250 116,364 0 0 0.00% 0
23.03.30 22,050 550 156,666 0 0 0.00% 0
23.03.29 22,500 450 107,437 0 0 0.00% 0
23.03.28 21,700 800 199,836 0 0 0.00% 0
23.03.27 21,950 250 204,390 0 0 0.00% 0
23.03.24 21,650 300 123,432 0 0 0.00% 0
23.03.23 22,100 450 169,722 0 0 0.00% 0
23.03.22 22,050 50 109,840 0 0 0.00% 0
23.03.21 22,300 250 106,644 0 0 0.00% 0
23.03.20 22,600 300 90,559 0 0 0.00% 0
23.03.17 21,600 1,000 147,973 0 0 0.00% 0
23.03.16 22,450 850 193,240 0 0 0.00% 0
23.03.15 22,700 250 202,570 0 0 0.00% 0
23.03.14 24,250 1,550 222,313 0 0 0.00% 0
23.03.13 24,600 350 184,680 0 0 0.00% 0
23.03.10 23,750 500 263,583 0 0 0.00% 0
23.03.09 23,950 200 925,615 0 0 0.00% 0
23.03.08 24,350 400 342,194 0 0 0.00% 0
23.03.07 24,050 300 205,715 0 0 0.00% 0
23.03.06 24,100 50 170,120 0 0 0.00% 0
23.03.03 24,050 50 152,280 0 0 0.00% 0
23.03.02 25,200 1,150 703,767 0 0 0.00% 0
23.02.28 25,200 0 115,827 0 0 0.00% 0
23.02.27 25,550 350 103,209 0 0 0.00% 0
23.02.24 26,350 800 177,378 0 0 0.00% 0
23.02.23 26,100 250 72,745 0 0 0.00% 0
23.02.22 27,200 1,100 155,334 0 0 0.00% 0
23.02.21 27,500 300 96,834 0 0 0.00% 0
23.02.20 26,700 800 127,672 0 0 0.00% 0
23.02.17 27,500 800 94,796 0 0 0.00% 0
23.02.16 25,900 1,600 145,715 0 0 0.00% 0
23.02.15 26,950 1,050 150,022 0 0 0.00% 0
23.02.14 26,700 250 57,143 0 0 0.00% 0
23.02.13 27,200 500 106,814 0 0 0.00% 0
23.02.10 28,100 900 154,289 0 0 0.00% 0
23.02.09 27,800 300 151,902 0 0 0.00% 0
23.02.08 27,550 250 74,442 0 0 0.00% 0
23.02.06 28,400 900 112,516 0 0 0.00% 0
23.02.03 28,750 350 111,918 0 0 0.00% 0
23.02.02 28,650 100 136,362 0 0 0.00% 0
23.02.01 26,950 1,700 276,468 0 0 0.00% 0
23.01.31 27,100 150 169,442 0 0 0.00% 0
23.01.30 27,150 50 113,342 0 0 0.00% 0
23.01.27 27,350 150 77,641 0 0 0.00% 0
23.01.25 27,100 50 65,878 0 0 0.00% 0
23.01.20 27,100 450 47,821 0 0 0.00% 0
23.01.19 26,650 50 47,184 0 0 0.00% 0
23.01.18 26,700 100 64,823 0 0 0.00% 0
23.01.17 26,800 1,050 91,102 0 0 0.00% 0
23.01.16 27,850 150 43,183 0 0 0.00% 0
23.01.13 27,700 350 47,151 0 0 0.00% 0
23.01.12 28,050 150 67,127 0 0 0.00% 0
23.01.11 27,900 750 83,460 0 0 0.00% 0
23.01.10 27,150 650 70,532 0 0 0.00% 0
23.01.09 27,800 800 52,866 0 0 0.00% 0
23.01.06 27,000 500 71,645 0 0 0.00% 0
23.01.05 26,500 800 72,599 0 0 0.00% 0
23.01.04 27,300 800 63,663 0 0 0.00% 0
23.01.03 26,500 550 74,658 0 0 0.00% 0
23.01.02 25,950 550 62,500 0 0 0.00% 0
22.12.29 26,500 950 95,848 0 0 0.00% 0
22.12.28 27,450 1,650 134,641 0 0 0.00% 0
22.12.27 29,100 950 114,461 0 0 0.00% 0
22.12.26 28,150 50 107,811 0 0 0.00% 0
22.12.23 28,100 1,300 98,152 0 0 0.00% 0
22.12.22 29,400 1,000 72,921 0 0 0.00% 0
22.12.21 28,400 300 53,459 0 0 0.00% 0
22.12.20 28,100 1,300 93,966 0 0 0.00% 0
22.12.19 29,400 250 57,096 0 0 0.00% 0
22.12.16 29,650 350 158,610 0 0 0.00% 0
22.12.15 29,300 650 128,356 0 0 0.00% 0
22.12.14 29,950 1,100 94,310 0 0 0.00% 0
22.12.13 28,850 400 98,604 0 0 0.00% 0
22.12.12 29,250 250 167,387 0 0 0.00% 0
22.12.09 29,500 1,500 311,458 0 0 0.00% 0
22.12.08 28,000 350 262,284 0 0 0.00% 0
22.12.07 27,650 300 58,398 0 0 0.00% 0
22.12.06 27,350 1,200 79,036 0 0 0.00% 0
22.12.05 28,550 1,000 111,779 0 0 0.00% 0
22.12.02 27,550 0 82,555 0 0 0.00% 0
22.12.01 27,550 250 127,543 0 0 0.00% 0
22.11.30 27,300 300 59,457 0 0 0.00% 0
22.11.29 27,000 50 76,807 0 0 0.00% 0
22.11.28 26,950 900 93,529 0 0 0.00% 0
22.11.25 27,850 350 71,962 0 0 0.00% 0
22.11.24 27,500 800 81,039 0 0 0.00% 0
22.11.23 26,700 50 85,400 0 0 0.00% 0
22.11.22 26,650 1,550 209,274 0 0 0.00% 0
22.11.21 28,200 2,050 363,837 0 0 0.00% 0
22.11.18 26,150 50 95,159 0 0 0.00% 0
22.11.17 26,200 1,000 82,085 0 0 0.00% 0
22.11.16 27,200 300 95,726 0 0 0.00% 0
22.11.15 26,900 1,450 163,552 0 0 0.00% 0
22.11.14 25,450 700 97,904 0 0 0.00% 0
22.11.11 26,150 1,750 196,708 0 0 0.00% 0
22.11.10 24,400 1,000 103,030 0 0 0.00% 0
22.11.09 25,400 450 153,873 0 0 0.00% 0
22.11.08 24,950 950 126,662 0 0 0.00% 0
22.11.07 24,000 750 97,958 0 0 0.00% 0
22.11.04 23,250 250 127,020 0 0 0.00% 0
22.11.03 23,000 750 108,946 0 0 0.00% 0
22.11.02 23,750 300 77,073 0 0 0.00% 0
22.11.01 24,050 400 54,754 0 0 0.00% 0
22.10.31 23,650 200 66,777 0 0 0.00% 0
22.10.28 23,450 850 57,702 0 0 0.00% 0
22.10.27 24,300 650 72,374 0 0 0.00% 0
22.10.26 23,650 450 66,396 0 0 0.00% 0
22.10.25 24,100 200 48,732 0 0 0.00% 0
22.10.24 24,300 950 98,783 0 0 0.00% 0
22.10.21 23,350 100 55,528 0 0 0.00% 0
22.10.20 23,450 700 77,521 0 0 0.00% 0
22.10.19 24,150 800 84,410 0 0 0.00% 0
22.10.18 24,950 850 84,192 0 0 0.00% 0
22.10.17 24,100 600 71,499 0 0 0.00% 0
22.10.14 24,700 2,500 229,102 0 0 0.00% 0
22.10.13 22,200 1,600 177,776 0 0 0.00% 0
22.10.12 23,800 400 127,124 0 0 0.00% 0
22.10.11 24,200 2,000 110,050 0 0 0.00% 0
22.10.07 26,200 1,000 102,858 0 0 0.00% 0
22.10.06 27,200 900 90,206 0 0 0.00% 0
22.10.05 26,300 1,250 112,775 0 0 0.00% 0
22.10.04 27,550 1,300 98,410 0 0 0.00% 0
22.09.30 26,250 600 115,455 0 0 0.00% 0
22.09.29 26,850 200 95,789 0 0 0.00% 0
22.09.28 27,050 1,500 131,210 0 0 0.00% 0
22.09.27 28,550 50 130,900 0 0 0.00% 0
22.09.26 28,500 750 141,962 0 0 0.00% 0
22.09.23 29,250 1,000 111,914 0 0 0.00% 0
22.09.22 30,250 700 171,553 0 0 0.00% 0
22.09.21 30,950 150 85,047 0 0 0.00% 0
22.09.20 31,100 250 100,652 0 0 0.00% 0
22.09.19 30,850 350 142,218 0 0 0.00% 0
22.09.16 31,200 1,050 197,839 0 0 0.00% 0
22.09.15 32,250 1,050 164,869 0 0 0.00% 0
22.09.14 33,300 2,600 459,858 0 0 0.00% 0
22.09.13 35,900 50 295,052 0 0 0.00% 0
22.09.08 35,850 2,050 1,202,886 0 0 0.00% 0
22.09.07 33,800 1,200 379,941 0 0 0.00% 0
22.09.06 32,600 850 219,619 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:25 더보기 >