소프트센

(032680)    I    코스닥 기타서비스 11.08 15:33
391 전일 388 고가 397 상한가 504 거래량
(주)
142,572
3 0.77% 시가 387 저가 387 하한가 272 거래대금
(백만)
56
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 388 3 142,572 31,409 20,876,638 19.77% 84,714,126
24.11.07 400 12 243,630 -14,745 20,845,229 19.74% 84,745,535
24.11.06 406 6 519,844 11,454 20,859,974 19.76% 84,730,790
24.11.05 403 3 131,797 23,436 20,848,520 19.74% 84,742,244
24.11.04 400 3 137,958 -41,418 20,825,084 19.72% 84,765,680
24.11.01 404 4 104,663 68,563 20,866,502 19.76% 84,724,262
24.10.31 397 7 237,639 12,019 20,797,939 19.70% 84,792,825
24.10.30 396 1 138,813 -17,687 20,785,920 19.69% 84,804,844
24.10.29 401 5 273,874 21,728 20,803,607 19.70% 84,787,157
24.10.28 399 2 188,558 61,552 20,781,879 19.68% 84,808,885
24.10.25 388 11 318,971 5,303 20,720,327 19.62% 84,870,437
24.10.24 409 21 622,944 20,715,024 20,715,024 19.62% 84,875,740
24.10.23 417 8 378,388 0 0 0.00% 0
24.10.22 438 21 846,848 0 0 0.00% 0
24.10.21 448 10 298,229 0 0 0.00% 0
24.10.18 452 4 464,598 0 0 0.00% 0
24.10.17 454 2 186,248 0 0 0.00% 0
24.10.16 450 4 257,185 0 0 0.00% 0
24.10.15 462 12 276,526 0 0 0.00% 0
24.10.14 458 4 188,155 0 0 0.00% 0
24.10.11 461 3 306,707 0 0 0.00% 0
24.10.10 476 15 734,626 0 0 0.00% 0
24.10.08 482 6 264,718 0 0 0.00% 0
24.10.07 487 5 173,351 0 0 0.00% 0
24.10.04 490 3 249,559 0 0 0.00% 0
24.10.02 490 0 394,119 0 0 0.00% 0
24.09.30 505 15 360,749 0 0 0.00% 0
24.09.27 484 21 851,414 0 0 0.00% 0
24.09.26 484 0 256,152 0 0 0.00% 0
24.09.25 470 14 391,884 0 0 0.00% 0
24.09.24 475 5 212,291 0 0 0.00% 0
24.09.23 479 4 135,882 0 0 0.00% 0
24.09.20 482 3 278,268 0 0 0.00% 0
24.09.19 480 2 218,937 0 0 0.00% 0
24.09.13 479 1 187,650 0 0 0.00% 0
24.09.12 468 11 193,733 0 0 0.00% 0
24.09.11 464 4 219,105 0 0 0.00% 0
24.09.10 466 2 209,711 0 0 0.00% 0
24.09.09 462 4 426,172 0 0 0.00% 0
24.09.06 470 8 1,134,785 0 0 0.00% 0
24.09.05 493 23 666,758 0 0 0.00% 0
24.09.04 515 22 707,968 0 0 0.00% 0
24.09.03 515 0 343,087 0 0 0.00% 0
24.09.02 525 10 613,310 0 0 0.00% 0
24.08.30 520 5 770,680 0 0 0.00% 0
24.08.29 521 1 308,223 0 0 0.00% 0
24.08.28 520 1 342,641 0 0 0.00% 0
24.08.27 521 1 264,760 0 0 0.00% 0
24.08.26 520 1 531,029 0 0 0.00% 0
24.08.23 530 10 282,552 0 0 0.00% 0
24.08.22 543 13 586,894 0 0 0.00% 0
24.08.21 543 0 534,795 0 0 0.00% 0
24.08.20 536 7 477,085 0 0 0.00% 0
24.08.19 539 3 403,939 0 0 0.00% 0
24.08.16 529 10 533,723 0 0 0.00% 0
24.08.14 518 11 451,345 0 0 0.00% 0
24.08.13 528 10 470,408 0 0 0.00% 0
24.08.12 533 5 842,769 0 0 0.00% 0
24.08.09 535 2 310,569 0 0 0.00% 0
24.08.08 536 1 352,114 0 0 0.00% 0
24.08.07 507 29 779,066 0 0 0.00% 0
24.08.06 498 9 859,253 0 0 0.00% 0
24.08.05 553 55 1,685,914 0 0 0.00% 0
24.08.02 576 23 1,169,462 0 0 0.00% 0
24.08.01 568 8 765,157 0 0 0.00% 0
24.07.31 569 1 604,587 0 0 0.00% 0
24.07.30 572 3 1,054,408 0 0 0.00% 0
24.07.29 572 0 334,292 0 0 0.00% 0
24.07.26 572 0 1,563,305 0 0 0.00% 0
24.07.25 580 8 2,003,699 0 0 0.00% 0
24.07.24 584 4 636,533 0 0 0.00% 0
24.07.23 600 16 854,519 0 0 0.00% 0
24.07.22 603 3 1,108,796 0 0 0.00% 0
24.07.19 592 11 788,164 0 0 0.00% 0
24.07.18 602 10 1,323,884 0 0 0.00% 0
24.07.17 603 1 1,172,768 0 0 0.00% 0
24.07.16 599 4 1,162,552 0 0 0.00% 0
24.07.15 605 6 876,462 0 0 0.00% 0
24.07.12 605 0 1,236,675 0 0 0.00% 0
24.07.11 601 4 11,717,593 0 0 0.00% 0
24.07.10 616 15 1,334,483 0 0 0.00% 0
24.07.09 605 11 870,063 0 0 0.00% 0
24.07.08 607 2 322,271 0 0 0.00% 0
24.07.05 598 9 417,425 0 0 0.00% 0
24.07.04 601 3 674,736 0 0 0.00% 0
24.07.03 606 5 489,195 0 0 0.00% 0
24.07.02 613 7 587,677 0 0 0.00% 0
24.07.01 618 5 478,100 0 0 0.00% 0
24.06.28 604 14 817,868 0 0 0.00% 0
24.06.27 604 0 493,326 0 0 0.00% 0
24.06.26 604 0 382,373 0 0 0.00% 0
24.06.25 601 3 417,260 0 0 0.00% 0
24.06.24 602 1 676,122 0 0 0.00% 0
24.06.21 608 6 611,227 0 0 0.00% 0
24.06.20 617 9 1,095,286 0 0 0.00% 0
24.06.19 617 0 669,244 0 0 0.00% 0
24.06.18 615 2 1,047,770 0 0 0.00% 0
24.06.17 624 9 691,143 0 0 0.00% 0
24.06.14 625 1 581,345 0 0 0.00% 0
24.06.13 632 7 729,410 0 0 0.00% 0
24.06.12 616 16 1,019,682 0 0 0.00% 0
24.06.11 609 7 718,917 0 0 0.00% 0
24.06.10 608 1 502,867 0 0 0.00% 0
24.06.07 607 1 626,675 0 0 0.00% 0
24.06.05 613 6 692,795 0 0 0.00% 0
24.06.04 620 7 1,321,856 0 0 0.00% 0
24.06.03 628 8 1,085,363 0 0 0.00% 0
24.05.31 639 11 1,327,571 0 0 0.00% 0
24.05.30 622 17 8,263,081 0 0 0.00% 0
24.05.29 619 3 660,568 0 0 0.00% 0
24.05.28 616 3 599,659 0 0 0.00% 0
24.05.27 618 2 451,226 0 0 0.00% 0
24.05.24 621 3 788,269 0 0 0.00% 0
24.05.23 626 5 653,747 0 0 0.00% 0
24.05.22 642 16 846,081 0 0 0.00% 0
24.05.21 632 10 665,910 0 0 0.00% 0
24.05.20 647 15 1,132,914 0 0 0.00% 0
24.05.17 663 16 913,954 0 0 0.00% 0
24.05.16 658 5 1,497,386 0 0 0.00% 0
24.05.14 644 14 1,053,380 0 0 0.00% 0
24.05.13 645 1 914,281 0 0 0.00% 0
24.05.10 642 3 1,735,200 0 0 0.00% 0
24.05.09 652 10 688,891 0 0 0.00% 0
24.05.08 640 12 942,153 0 0 0.00% 0
24.05.07 641 1 785,227 0 0 0.00% 0
24.05.03 645 4 755,088 0 0 0.00% 0
24.05.02 644 1 1,205,953 0 0 0.00% 0
24.04.30 674 30 11,752,428 0 0 0.00% 0
24.04.29 615 59 5,770,616 0 0 0.00% 0
24.04.26 609 6 679,311 0 0 0.00% 0
24.04.25 615 6 687,312 0 0 0.00% 0
24.04.24 599 16 1,336,555 0 0 0.00% 0
24.04.23 606 7 698,493 0 0 0.00% 0
24.04.22 610 4 454,164 0 0 0.00% 0
24.04.19 620 10 970,837 0 0 0.00% 0
24.04.18 601 19 692,069 0 0 0.00% 0
24.04.17 606 5 664,501 0 0 0.00% 0
24.04.16 628 22 1,844,773 0 0 0.00% 0
24.04.15 647 19 1,251,048 0 0 0.00% 0
24.04.12 649 2 678,637 0 0 0.00% 0
24.04.11 643 6 1,036,306 0 0 0.00% 0
24.04.09 664 21 1,059,717 0 0 0.00% 0
24.04.08 685 21 1,999,854 0 0 0.00% 0
24.04.05 703 18 1,871,887 0 0 0.00% 0
24.04.04 710 7 1,174,231 0 0 0.00% 0
24.04.03 706 4 3,050,363 0 0 0.00% 0
24.04.02 713 7 1,774,255 0 0 0.00% 0
24.04.01 710 3 1,491,732 0 0 0.00% 0
24.03.29 711 1 1,543,397 0 0 0.00% 0
24.03.28 711 0 1,077,049 0 0 0.00% 0
24.03.27 734 23 1,623,427 0 0 0.00% 0
24.03.26 708 26 3,634,513 0 0 0.00% 0
24.03.25 710 2 1,110,767 0 0 0.00% 0
24.03.22 719 9 1,605,128 0 0 0.00% 0
24.03.21 716 3 1,613,998 0 0 0.00% 0
24.03.20 729 13 2,010,608 0 0 0.00% 0
24.03.19 722 7 1,637,884 0 0 0.00% 0
24.03.18 737 15 2,015,567 0 0 0.00% 0
24.03.15 733 4 3,615,152 0 0 0.00% 0
24.03.14 755 22 3,017,347 0 0 0.00% 0
24.03.13 760 5 15,842,753 0 0 0.00% 0
24.03.12 715 45 22,327,974 0 0 0.00% 0
24.03.11 752 37 4,958,999 0 0 0.00% 0
24.03.08 774 22 32,728,663 0 0 0.00% 0
24.03.07 680 94 31,918,046 0 0 0.00% 0
24.03.06 669 11 2,831,659 0 0 0.00% 0
24.03.05 693 24 6,057,912 0 0 0.00% 0
24.03.04 690 3 2,924,179 0 0 0.00% 0
24.02.29 722 32 6,374,612 0 0 0.00% 0
24.02.28 746 24 4,951,791 0 0 0.00% 0
24.02.27 787 41 6,248,489 0 0 0.00% 0
24.02.26 796 9 5,921,248 0 0 0.00% 0
24.02.23 850 54 16,387,998 0 0 0.00% 0
24.02.22 816 34 131,597,674 0 0 0.00% 0
24.02.21 755 61 92,857,495 0 0 0.00% 0
24.02.20 775 20 7,765,831 0 0 0.00% 0
24.02.19 807 32 13,442,599 0 0 0.00% 0
24.02.16 796 11 55,194,790 0 0 0.00% 0
24.02.15 639 157 88,180,366 0 0 0.00% 0
24.02.14 617 22 1,386,639 0 0 0.00% 0
24.02.13 601 16 967,122 0 0 0.00% 0
24.02.08 603 2 904,498 0 0 0.00% 0
24.02.07 610 7 1,056,743 0 0 0.00% 0
24.02.06 622 12 1,289,973 0 0 0.00% 0
24.02.05 622 0 1,384,413 0 0 0.00% 0
24.02.02 624 2 1,782,271 0 0 0.00% 0
24.02.01 650 26 7,715,848 0 0 0.00% 0
24.01.31 666 16 4,403,086 0 0 0.00% 0
24.01.30 641 25 6,071,538 0 0 0.00% 0
24.01.29 613 28 12,878,734 0 0 0.00% 0
24.01.26 610 3 1,055,632 0 0 0.00% 0
24.01.25 627 17 1,465,171 0 0 0.00% 0
24.01.24 629 2 3,604,582 0 0 0.00% 0
24.01.23 615 14 1,205,921 0 0 0.00% 0
24.01.22 625 10 1,227,690 0 0 0.00% 0
24.01.19 614 11 1,117,795 0 0 0.00% 0
24.01.18 612 2 1,834,063 0 0 0.00% 0
24.01.17 636 24 1,236,226 0 0 0.00% 0
24.01.16 649 13 2,236,823 0 0 0.00% 0
24.01.15 655 6 1,661,115 0 0 0.00% 0
24.01.12 651 4 5,738,190 0 0 0.00% 0
24.01.11 602 49 10,950,716 0 0 0.00% 0
24.01.10 611 9 1,003,357 0 0 0.00% 0
24.01.09 609 2 1,168,305 0 0 0.00% 0
24.01.08 585 24 1,735,557 0 0 0.00% 0
24.01.05 585 0 538,518 0 0 0.00% 0
24.01.04 590 5 782,880 0 0 0.00% 0
24.01.03 594 4 584,820 0 0 0.00% 0
24.01.02 587 7 638,863 0 0 0.00% 0
23.12.28 583 4 749,479 0 0 0.00% 0
23.12.27 568 15 694,709 0 0 0.00% 0
23.12.26 578 10 965,919 0 0 0.00% 0
23.12.22 584 6 668,479 0 0 0.00% 0
23.12.21 592 8 668,493 0 0 0.00% 0
23.12.20 594 2 816,546 0 0 0.00% 0
23.12.19 610 16 1,207,040 0 0 0.00% 0
23.12.18 602 8 943,521 0 0 0.00% 0
23.12.15 602 0 772,598 0 0 0.00% 0
23.12.14 605 3 934,274 0 0 0.00% 0
23.12.13 602 3 3,516,723 0 0 0.00% 0
23.12.12 605 3 600,443 0 0 0.00% 0
23.12.11 589 16 1,262,948 0 0 0.00% 0
23.12.08 592 3 643,310 0 0 0.00% 0
23.12.07 589 3 1,213,824 0 0 0.00% 0
23.12.06 588 1 851,392 0 0 0.00% 0
23.12.05 584 4 5,550,498 0 0 0.00% 0
23.12.04 591 7 968,933 0 0 0.00% 0
23.12.01 576 15 3,870,558 0 0 0.00% 0
23.11.30 583 7 568,184 0 0 0.00% 0
23.11.29 588 5 602,207 0 0 0.00% 0
23.11.28 590 2 700,782 0 0 0.00% 0
23.11.27 601 11 949,118 0 0 0.00% 0
23.11.24 601 0 694,337 0 0 0.00% 0
23.11.23 599 2 822,400 0 0 0.00% 0
23.11.22 601 2 852,663 0 0 0.00% 0
23.11.21 583 18 9,826,471 0 0 0.00% 0
23.11.20 573 10 524,265 0 0 0.00% 0
23.11.17 587 14 672,358 0 0 0.00% 0
23.11.16 586 2 315,279 0 0 0.00% 0
23.11.15 565 21 723,979 0 0 0.00% 0
23.11.14 546 19 583,484 0 0 0.00% 0
23.11.13 564 18 929,416 0 0 0.00% 0
23.11.10 582 18 833,104 0 0 0.00% 0
23.11.09 588 6 857,494 0 0 0.00% 0
23.11.08 593 5 1,044,530 0 0 0.00% 0
23.11.07 610 17 1,253,566 0 0 0.00% 0
23.11.06 588 22 3,003,293 0 0 0.00% 0
23.11.03 585 3 1,086,346 0 0 0.00% 0
23.11.02 561 24 1,658,211 0 0 0.00% 0
23.11.01 568 7 2,173,758 0 0 0.00% 0
23.10.31 592 24 6,933,854 0 0 0.00% 0
23.10.30 554 38 49,929,704 0 0 0.00% 0
23.10.27 558 4 478,010 0 0 0.00% 0
23.10.26 583 25 654,196 0 0 0.00% 0
23.10.25 586 3 430,499 0 0 0.00% 0
23.10.24 561 25 1,040,311 0 0 0.00% 0
23.10.23 573 12 588,511 0 0 0.00% 0
23.10.20 591 18 1,059,852 0 0 0.00% 0
23.10.19 614 23 1,268,437 0 0 0.00% 0
23.10.18 622 8 704,164 0 0 0.00% 0
23.10.17 598 24 759,200 0 0 0.00% 0
23.10.16 619 21 880,157 0 0 0.00% 0
23.10.13 634 15 701,929 0 0 0.00% 0
23.10.12 629 5 829,975 0 0 0.00% 0
23.10.11 615 14 679,614 0 0 0.00% 0
23.10.10 626 11 895,648 0 0 0.00% 0
23.10.06 607 19 1,365,454 0 0 0.00% 0
23.10.05 626 19 1,069,222 0 0 0.00% 0
23.10.04 663 37 1,520,596 0 0 0.00% 0
23.09.27 650 13 618,191 0 0 0.00% 0
23.09.26 667 17 1,067,269 0 0 0.00% 0
23.09.25 687 20 1,071,208 0 0 0.00% 0
23.09.22 684 3 886,178 0 0 0.00% 0
23.09.21 713 29 1,368,057 0 0 0.00% 0
23.09.20 716 3 823,088 0 0 0.00% 0
23.09.19 729 13 1,129,026 0 0 0.00% 0
23.09.18 729 0 1,255,503 0 0 0.00% 0
23.09.15 720 9 1,212,253 0 0 0.00% 0
23.09.14 711 9 926,691 0 0 0.00% 0
23.09.13 723 12 1,872,524 0 0 0.00% 0
23.09.12 747 24 1,870,927 0 0 0.00% 0
23.09.11 759 12 1,767,496 0 0 0.00% 0
23.09.08 755 4 2,470,533 0 0 0.00% 0
23.09.07 780 25 3,762,985 0 0 0.00% 0
23.09.06 782 2 2,810,540 0 0 0.00% 0
23.09.05 794 12 4,255,730 0 0 0.00% 0
23.09.04 817 23 15,986,334 0 0 0.00% 0
23.09.01 789 28 37,868,300 0 0 0.00% 0
23.08.31 756 33 66,532,338 0 0 0.00% 0
23.08.30 745 11 1,116,006 0 0 0.00% 0
23.08.29 737 8 589,458 0 0 0.00% 0
23.08.28 719 18 745,392 0 0 0.00% 0
23.08.25 729 10 676,916 0 0 0.00% 0
23.08.24 707 22 1,290,797 0 0 0.00% 0
23.08.23 698 9 1,344,974 0 0 0.00% 0
23.08.22 688 10 765,377 0 0 0.00% 0
23.08.21 678 10 862,178 0 0 0.00% 0
23.08.18 690 12 1,203,631 0 0 0.00% 0
23.08.17 695 5 997,738 0 0 0.00% 0
23.08.16 730 35 2,424,716 0 0 0.00% 0
23.08.14 747 17 1,114,743 0 0 0.00% 0
23.08.11 741 6 827,862 0 0 0.00% 0
23.08.10 743 2 1,050,996 0 0 0.00% 0
23.08.09 734 9 964,476 0 0 0.00% 0
23.08.08 767 33 1,426,586 0 0 0.00% 0
23.08.07 766 1 942,476 0 0 0.00% 0
23.08.04 756 10 901,413 0 0 0.00% 0
23.08.03 773 17 1,438,866 0 0 0.00% 0
23.08.02 794 21 1,985,350 0 0 0.00% 0
23.08.01 786 8 1,548,892 0 0 0.00% 0
23.07.31 777 9 1,192,861 0 0 0.00% 0
23.07.28 750 27 1,325,720 0 0 0.00% 0
23.07.27 750 0 2,321,327 0 0 0.00% 0
23.07.26 780 40 2,718,435 0 0 0.00% 0
23.07.25 802 22 3,001,822 0 0 0.00% 0
23.07.24 819 17 3,076,126 0 0 0.00% 0
23.07.21 835 16 1,622,053 0 0 0.00% 0
23.07.20 840 5 1,537,451 0 0 0.00% 0
23.07.19 834 6 2,642,995 0 0 0.00% 0
23.07.18 889 55 15,392,094 0 0 0.00% 0
23.07.17 896 7 2,179,241 0 0 0.00% 0
23.07.14 900 4 2,110,226 0 0 0.00% 0
23.07.13 912 12 2,141,034 0 0 0.00% 0
23.07.12 911 1 2,668,763 0 0 0.00% 0
23.07.11 912 1 5,867,514 0 0 0.00% 0
23.07.10 893 19 4,909,399 0 0 0.00% 0
23.07.07 886 7 7,463,931 0 0 0.00% 0
23.07.06 929 43 4,431,994 0 0 0.00% 0
23.07.05 932 3 5,611,738 0 0 0.00% 0
23.07.04 948 16 4,534,330 0 0 0.00% 0
23.07.03 936 12 14,209,546 0 0 0.00% 0
23.06.30 948 12 4,710,057 0 0 0.00% 0
23.06.29 1,011 63 8,636,756 0 0 0.00% 0
23.06.28 1,019 8 9,976,212 0 0 0.00% 0
23.06.27 1,040 21 35,232,860 0 0 0.00% 0
23.06.26 901 139 106,173,443 0 0 0.00% 0
23.06.23 916 15 9,095,764 0 0 0.00% 0
23.06.22 955 39 6,515,912 0 0 0.00% 0
23.06.21 985 30 20,008,469 0 0 0.00% 0
23.06.20 870 115 100,291,633 0 0 0.00% 0
23.06.19 873 3 4,738,089 0 0 0.00% 0
23.06.16 851 22 5,730,550 0 0 0.00% 0
23.06.15 923 72 9,301,368 0 0 0.00% 0
23.06.14 920 3 20,405,422 0 0 0.00% 0
23.06.13 934 14 12,749,601 0 0 0.00% 0
23.06.12 871 63 50,161,386 0 0 0.00% 0
23.06.09 891 20 44,530,474 0 0 0.00% 0
23.06.08 708 183 78,500,626 0 0 0.00% 0
23.06.07 707 1 2,598,235 0 0 0.00% 0
23.06.05 692 15 4,069,152 0 0 0.00% 0
23.06.02 659 33 27,601,368 0 0 0.00% 0
23.06.01 668 9 888,489 0 0 0.00% 0
23.05.31 665 3 869,136 0 0 0.00% 0
23.05.30 659 6 877,016 0 0 0.00% 0
23.05.26 665 6 754,784 0 0 0.00% 0
23.05.25 665 0 569,283 0 0 0.00% 0
23.05.24 673 8 657,096 0 0 0.00% 0
23.05.23 676 3 985,705 0 0 0.00% 0
23.05.22 681 5 830,028 0 0 0.00% 0
23.05.19 668 13 1,132,687 0 0 0.00% 0
23.05.18 655 13 939,091 0 0 0.00% 0
23.05.17 642 13 1,188,691 0 0 0.00% 0
23.05.16 671 29 1,271,214 0 0 0.00% 0
23.05.15 662 9 1,240,577 0 0 0.00% 0
23.05.12 639 23 1,067,837 0 0 0.00% 0
23.05.11 640 1 1,283,870 0 0 0.00% 0
23.05.10 650 10 824,012 0 0 0.00% 0
23.05.09 673 23 1,610,787 0 0 0.00% 0
23.05.08 680 7 1,438,261 0 0 0.00% 0
23.05.04 706 26 3,386,586 0 0 0.00% 0
23.05.03 1,943 71 3,857,325 0 0 0.00% 0
23.04.13 1,914 29 1,016,495 0 0 0.00% 0
23.04.12 1,891 23 965,977 0 0 0.00% 0
23.04.11 1,912 21 685,166 0 0 0.00% 0
23.04.10 1,956 44 996,547 0 0 0.00% 0
23.04.07 1,931 25 1,592,939 0 0 0.00% 0
23.04.06 1,984 53 1,097,975 0 0 0.00% 0
23.04.05 1,832 152 3,756,284 0 0 0.00% 0
23.04.04 1,805 27 811,741 0 0 0.00% 0
23.04.03 1,836 31 840,317 0 0 0.00% 0
23.03.31 1,875 39 876,537 0 0 0.00% 0
23.03.30 1,865 10 3,173,634 0 0 0.00% 0
23.03.29 1,877 12 1,067,467 0 0 0.00% 0
23.03.28 1,847 30 813,943 0 0 0.00% 0
23.03.27 1,895 48 945,988 0 0 0.00% 0
23.03.24 1,821 74 1,392,561 0 0 0.00% 0
23.03.23 1,853 32 711,134 0 0 0.00% 0
23.03.22 1,856 3 677,358 0 0 0.00% 0
23.03.21 1,911 55 751,734 0 0 0.00% 0
23.03.20 1,874 37 1,103,798 0 0 0.00% 0
23.03.17 1,790 84 1,254,973 0 0 0.00% 0
23.03.16 1,824 34 1,021,976 0 0 0.00% 0
23.03.15 1,782 42 964,236 0 0 0.00% 0
23.03.14 1,894 112 1,292,776 0 0 0.00% 0
23.03.13 1,910 16 864,100 0 0 0.00% 0
23.03.10 1,996 79 1,207,371 0 0 0.00% 0
23.03.09 2,040 43 1,173,329 0 0 0.00% 0
23.03.08 2,100 60 1,634,997 0 0 0.00% 0
23.03.07 2,185 85 2,509,137 0 0 0.00% 0
23.03.06 2,255 70 2,580,518 0 0 0.00% 0
23.03.03 2,350 95 14,415,142 0 0 0.00% 0
23.03.02 2,105 245 46,831,150 0 0 0.00% 0
23.02.28 1,999 106 14,630,545 0 0 0.00% 0
23.02.27 2,085 86 2,301,350 0 0 0.00% 0
23.02.24 2,095 10 7,534,022 0 0 0.00% 0
23.02.23 1,903 192 42,050,517 0 0 0.00% 0
23.02.22 2,000 97 1,552,040 0 0 0.00% 0
23.02.21 2,055 55 747,034 0 0 0.00% 0
23.02.20 2,020 35 1,019,644 0 0 0.00% 0
23.02.17 2,100 80 1,525,058 0 0 0.00% 0
23.02.16 2,105 5 1,995,476 0 0 0.00% 0
23.02.15 2,200 95 4,240,081 0 0 0.00% 0
23.02.14 2,290 90 6,657,436 0 0 0.00% 0
23.02.13 1,944 346 44,609,512 0 0 0.00% 0
23.02.10 2,035 91 1,640,538 0 0 0.00% 0
23.02.09 2,070 35 3,564,657 0 0 0.00% 0
23.02.08 1,823 247 12,755,129 0 0 0.00% 0
23.02.06 1,920 116 969,096 0 0 0.00% 0
23.02.03 1,854 66 2,171,781 0 0 0.00% 0
23.02.02 1,855 1 713,609 0 0 0.00% 0
23.02.01 1,860 5 1,840,415 0 0 0.00% 0
23.01.31 1,827 33 6,255,959 0 0 0.00% 0
23.01.30 1,740 87 6,392,462 0 0 0.00% 0
23.01.27 1,703 33 1,393,231 0 0 0.00% 0
23.01.25 1,615 82 1,774,995 0 0 0.00% 0
23.01.20 1,615 30 451,883 0 0 0.00% 0
23.01.19 1,645 40 698,702 0 0 0.00% 0
23.01.18 1,685 75 2,512,881 0 0 0.00% 0
23.01.17 1,610 35 639,204 0 0 0.00% 0
23.01.16 1,645 0 635,549 0 0 0.00% 0
23.01.13 1,645 55 563,562 0 0 0.00% 0
23.01.12 1,590 40 714,443 0 0 0.00% 0
23.01.11 1,630 20 803,318 0 0 0.00% 0
23.01.10 1,650 50 1,378,005 0 0 0.00% 0
23.01.09 1,600 25 374,523 0 0 0.00% 0
23.01.06 1,575 35 1,445,729 0 0 0.00% 0
23.01.05 1,540 25 579,276 0 0 0.00% 0
23.01.04 1,515 70 763,836 0 0 0.00% 0
23.01.03 1,445 55 1,203,255 0 0 0.00% 0
23.01.02 1,500 60 818,529 0 0 0.00% 0
22.12.29 1,560 65 716,973 0 0 0.00% 0
22.12.28 1,625 60 653,754 0 0 0.00% 0
22.12.27 1,565 0 1,202,262 0 0 0.00% 0
22.12.26 1,565 30 1,160,953 0 0 0.00% 0
22.12.23 1,595 120 1,500,707 0 0 0.00% 0
22.12.22 1,715 20 1,902,429 0 0 0.00% 0
22.12.21 1,695 70 14,171,546 0 0 0.00% 0
22.12.20 1,625 95 1,673,660 0 0 0.00% 0
22.12.19 1,720 80 12,766,140 0 0 0.00% 0
22.12.16 1,640 50 9,349,824 0 0 0.00% 0
22.12.15 1,590 90 1,301,557 0 0 0.00% 0
22.12.14 1,680 95 4,439,829 0 0 0.00% 0
22.12.13 1,585 95 1,502,870 0 0 0.00% 0
22.12.12 1,490 5 215,539 0 0 0.00% 0
22.12.09 1,485 0 184,399 0 0 0.00% 0
22.12.08 1,485 10 300,994 0 0 0.00% 0
22.12.07 1,495 35 349,323 0 0 0.00% 0
22.12.06 1,530 20 693,302 0 0 0.00% 0
22.12.05 1,550 5 2,603,637 0 0 0.00% 0
22.12.02 1,555 15 1,395,178 0 0 0.00% 0
22.12.01 1,570 65 553,610 0 0 0.00% 0
22.11.30 1,505 5 161,164 0 0 0.00% 0
22.11.29 1,510 5 201,037 0 0 0.00% 0
22.11.28 1,505 55 284,686 0 0 0.00% 0
22.11.25 1,560 10 214,168 0 0 0.00% 0
22.11.24 1,570 55 420,695 0 0 0.00% 0
22.11.23 1,515 35 146,792 0 0 0.00% 0
22.11.22 1,480 30 186,889 0 0 0.00% 0
22.11.21 1,510 20 256,257 0 0 0.00% 0
22.11.18 1,530 25 1,190,278 0 0 0.00% 0
22.11.17 1,555 20 261,424 0 0 0.00% 0
22.11.16 1,575 20 442,839 0 0 0.00% 0
22.11.15 1,555 20 303,979 0 0 0.00% 0
22.11.14 1,535 0 266,464 0 0 0.00% 0
22.11.11 1,535 30 366,550 0 0 0.00% 0
22.11.10 1,505 15 121,048 0 0 0.00% 0
22.11.09 1,520 0 238,215 0 0 0.00% 0
22.11.08 1,520 20 224,580 0 0 0.00% 0
22.11.07 1,500 30 85,035 0 0 0.00% 0
22.11.04 1,470 30 182,104 0 0 0.00% 0
22.11.03 1,500 25 87,420 0 0 0.00% 0
22.11.02 1,525 5 205,853 0 0 0.00% 0
22.11.01 1,520 30 260,670 0 0 0.00% 0
22.10.31 1,490 20 186,881 0 0 0.00% 0
22.10.28 1,470 45 343,154 0 0 0.00% 0
22.10.27 1,515 0 573,638 0 0 0.00% 0
22.10.26 1,515 5 328,569 0 0 0.00% 0
22.10.25 1,520 50 317,096 0 0 0.00% 0
22.10.24 1,470 15 256,838 0 0 0.00% 0
22.10.21 1,455 50 252,783 0 0 0.00% 0
22.10.20 1,505 25 271,414 0 0 0.00% 0
22.10.19 1,530 10 2,515,968 0 0 0.00% 0
22.10.18 1,520 20 251,313 0 0 0.00% 0
22.10.17 1,500 20 335,214 0 0 0.00% 0
22.10.14 1,480 100 512,011 0 0 0.00% 0
22.10.13 1,380 60 330,364 0 0 0.00% 0
22.10.12 1,440 0 229,061 0 0 0.00% 0
22.10.11 1,440 35 297,293 0 0 0.00% 0
22.10.07 1,475 10 175,421 0 0 0.00% 0
22.10.06 1,485 65 504,133 0 0 0.00% 0
22.10.05 1,420 20 246,204 0 0 0.00% 0
22.10.04 1,440 60 148,294 0 0 0.00% 0
22.09.30 1,380 5 231,510 0 0 0.00% 0
22.09.29 1,385 5 274,100 0 0 0.00% 0
22.09.28 1,380 40 369,396 0 0 0.00% 0
22.09.27 1,420 15 485,699 0 0 0.00% 0
22.09.26 1,405 130 744,041 0 0 0.00% 0
22.09.23 1,535 45 284,894 0 0 0.00% 0
22.09.22 1,580 40 477,944 0 0 0.00% 0
22.09.21 1,620 15 277,047 0 0 0.00% 0
22.09.20 1,635 10 296,209 0 0 0.00% 0
22.09.19 1,625 75 301,136 0 0 0.00% 0
22.09.16 1,700 30 259,222 0 0 0.00% 0
22.09.15 1,730 0 133,840 0 0 0.00% 0
22.09.14 1,730 25 174,451 0 0 0.00% 0
22.09.13 1,755 70 315,550 0 0 0.00% 0
22.09.08 1,685 20 258,115 0 0 0.00% 0
22.09.07 1,665 65 348,287 0 0 0.00% 0
22.09.06 1,730 30 172,570 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 18:35 더보기 >