소프트센우

(032685)    I    코스닥 기타서비스 11.22 14:29
7,790 전일 7,690 고가 7,790 상한가 9,990 거래량
(주)
302
100 1.30% 시가 7,650 저가 7,610 하한가 5,390 거래대금
(백만)
2
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 7,700 10 11 0 6 0.00% 357,136
24.11.20 7,780 80 2 -1 6 0.00% 357,136
24.11.19 7,710 70 49 0 7 0.00% 357,135
24.11.18 7,690 20 3 -2 7 0.00% 357,135
24.11.15 7,760 70 203 0 9 0.00% 357,133
24.11.14 7,700 60 1 4 9 0.00% 357,133
24.11.13 7,750 50 477 -1 5 0.00% 357,137
24.11.12 7,920 170 726 0 6 0.00% 357,136
24.11.11 7,850 70 158 0 6 0.00% 357,136
24.11.08 7,800 50 281 1 6 0.00% 357,136
24.11.07 7,750 50 62 5 5 0.00% 357,137
24.11.06 8,120 370 967 0 0 0.00% 0
24.11.05 7,910 210 6 0 0 0.00% 0
24.11.04 7,880 30 6 0 0 0.00% 0
24.11.01 7,890 10 996 0 0 0.00% 0
24.10.31 7,860 30 4 0 0 0.00% 0
24.10.30 7,810 50 5 0 0 0.00% 0
24.10.29 7,870 60 13 0 0 0.00% 0
24.10.28 7,910 40 2 0 0 0.00% 0
24.10.25 8,040 130 32 0 0 0.00% 0
24.10.24 8,170 130 36 0 0 0.00% 0
24.10.23 7,890 280 37 0 0 0.00% 0
24.10.22 7,890 0 1,577 0 0 0.00% 0
24.10.21 7,720 170 1,634 0 0 0.00% 0
24.10.18 8,010 290 323 0 0 0.00% 0
24.10.17 7,910 100 815 0 0 0.00% 0
24.10.16 7,860 50 17 0 0 0.00% 0
24.10.15 7,950 90 338 0 0 0.00% 0
24.10.14 7,910 40 511 0 0 0.00% 0
24.10.11 7,890 20 22 0 0 0.00% 0
24.10.10 7,900 10 72 0 0 0.00% 0
24.10.08 8,000 100 156 0 0 0.00% 0
24.10.07 7,870 130 158 0 0 0.00% 0
24.10.04 7,850 20 205 0 0 0.00% 0
24.10.02 7,890 40 43 0 0 0.00% 0
24.09.30 7,870 20 553 0 0 0.00% 0
24.09.27 7,870 0 564 0 0 0.00% 0
24.09.26 7,870 0 419 0 0 0.00% 0
24.09.25 9,470 1,600 7,725 0 0 0.00% 0
24.09.24 7,820 1,650 1,350 0 0 0.00% 0
24.09.23 7,800 20 150 0 0 0.00% 0
24.09.20 7,770 30 1,377 0 0 0.00% 0
24.09.19 7,900 130 1,669 0 0 0.00% 0
24.09.13 7,900 0 17 0 0 0.00% 0
24.09.12 7,890 10 73 0 0 0.00% 0
24.09.11 8,090 200 55 0 0 0.00% 0
24.09.10 7,770 320 405 0 0 0.00% 0
24.09.09 7,810 40 239 0 0 0.00% 0
24.09.06 7,820 10 1,461 0 0 0.00% 0
24.09.05 7,810 10 491 0 0 0.00% 0
24.09.04 7,970 160 2,185 0 0 0.00% 0
24.09.03 7,820 150 95 0 0 0.00% 0
24.09.02 7,800 20 62 0 0 0.00% 0
24.08.30 7,790 10 1,082 0 0 0.00% 0
24.08.29 7,640 150 1,746 0 0 0.00% 0
24.08.28 8,200 560 695 0 0 0.00% 0
24.08.27 7,620 580 45 0 0 0.00% 0
24.08.26 7,560 60 69 0 0 0.00% 0
24.08.23 7,850 290 188 0 0 0.00% 0
24.08.22 7,980 130 382 0 0 0.00% 0
24.08.21 7,970 10 68 0 0 0.00% 0
24.08.20 8,000 30 240 0 0 0.00% 0
24.08.19 7,720 280 142 0 0 0.00% 0
24.08.16 7,730 10 68 0 0 0.00% 0
24.08.14 7,460 270 480 0 0 0.00% 0
24.08.13 7,770 310 648 0 0 0.00% 0
24.08.12 7,750 20 821 0 0 0.00% 0
24.08.09 7,740 10 3,492 0 0 0.00% 0
24.08.08 7,360 380 2,037 0 0 0.00% 0
24.08.07 7,720 360 2,251 0 0 0.00% 0
24.08.06 7,650 70 2,765 0 0 0.00% 0
24.08.05 7,930 280 1,514 0 0 0.00% 0
24.08.02 8,160 230 5,403 0 0 0.00% 0
24.08.01 9,870 1,710 15,256 0 0 0.00% 0
24.07.31 7,980 1,890 974 0 0 0.00% 0
24.07.30 8,050 70 1,834 0 0 0.00% 0
24.07.29 8,130 80 3,288 0 0 0.00% 0
24.07.26 7,250 880 23,516 0 0 0.00% 0
24.07.25 8,100 850 589 0 0 0.00% 0
24.07.24 8,050 50 337 0 0 0.00% 0
24.07.23 7,950 100 3,557 0 0 0.00% 0
24.07.22 8,100 150 321 0 0 0.00% 0
24.07.19 7,860 240 2,953 0 0 0.00% 0
24.07.18 8,800 940 734 0 0 0.00% 0
24.07.17 8,180 620 637 0 0 0.00% 0
24.07.16 8,070 110 1,494 0 0 0.00% 0
24.07.15 8,100 30 3,102 0 0 0.00% 0
24.07.12 8,160 60 7,311 0 0 0.00% 0
24.07.11 7,410 750 47,308 0 0 0.00% 0
24.07.10 8,430 1,020 1,174 0 0 0.00% 0
24.07.09 8,520 90 2,469 0 0 0.00% 0
24.07.08 8,630 110 1,315 0 0 0.00% 0
24.07.05 8,620 10 1,866 0 0 0.00% 0
24.07.04 9,870 1,250 2,489 0 0 0.00% 0
24.07.03 8,990 880 4,752 0 0 0.00% 0
24.07.02 8,720 270 561 0 0 0.00% 0
24.07.01 9,200 480 203 0 0 0.00% 0
24.06.28 9,110 90 639 0 0 0.00% 0
24.06.27 9,200 90 1,657 0 0 0.00% 0
24.06.26 9,260 60 1,123 0 0 0.00% 0
24.06.25 9,020 240 2,579 0 0 0.00% 0
24.06.24 9,380 360 885 0 0 0.00% 0
24.06.21 9,460 80 2,455 0 0 0.00% 0
24.06.20 9,470 10 63 0 0 0.00% 0
24.06.19 9,550 80 13 0 0 0.00% 0
24.06.18 9,580 30 60 0 0 0.00% 0
24.06.17 9,480 100 2 0 0 0.00% 0
24.06.14 9,600 120 166 0 0 0.00% 0
24.06.13 9,490 110 105 0 0 0.00% 0
24.06.12 9,360 130 3,183 0 0 0.00% 0
24.06.11 9,200 160 4,813 0 0 0.00% 0
24.06.10 9,750 550 2,464 0 0 0.00% 0
24.06.07 10,200 450 1,403 0 0 0.00% 0
24.06.05 9,470 730 129 0 0 0.00% 0
24.06.04 9,720 250 151 0 0 0.00% 0
24.06.03 9,540 180 205 0 0 0.00% 0
24.05.31 9,460 80 462 0 0 0.00% 0
24.05.30 9,570 110 889 0 0 0.00% 0
24.05.29 10,000 430 101 0 0 0.00% 0
24.05.28 9,340 660 3,559 0 0 0.00% 0
24.05.27 9,310 30 1,743 0 0 0.00% 0
24.05.24 9,460 150 419 0 0 0.00% 0
24.05.23 9,560 100 5,227 0 0 0.00% 0
24.05.22 9,580 20 7,363 0 0 0.00% 0
24.05.21 9,740 160 2,251 0 0 0.00% 0
24.05.20 9,680 60 198 0 0 0.00% 0
24.05.17 9,730 50 725 0 0 0.00% 0
24.05.16 9,700 30 144 0 0 0.00% 0
24.05.14 9,890 190 567 0 0 0.00% 0
24.05.13 9,780 110 1 0 0 0.00% 0
24.05.10 9,780 0 158 0 0 0.00% 0
24.05.09 9,820 40 127 0 0 0.00% 0
24.05.08 9,870 50 86 0 0 0.00% 0
24.05.07 9,870 0 65 0 0 0.00% 0
24.05.03 9,660 210 360 0 0 0.00% 0
24.05.02 10,400 740 2,511 0 0 0.00% 0
24.04.30 10,030 370 1 0 0 0.00% 0
24.04.29 9,750 280 243 0 0 0.00% 0
24.04.26 9,790 40 325 0 0 0.00% 0
24.04.25 10,250 460 1,075 0 0 0.00% 0
24.04.24 9,790 460 504 0 0 0.00% 0
24.04.23 9,960 170 58 0 0 0.00% 0
24.04.22 9,800 160 18 0 0 0.00% 0
24.04.19 10,000 200 291 0 0 0.00% 0
24.04.18 9,790 210 715 0 0 0.00% 0
24.04.17 10,000 210 522 0 0 0.00% 0
24.04.16 9,710 290 115 0 0 0.00% 0
24.04.15 10,470 760 646 0 0 0.00% 0
24.04.12 9,650 820 196 0 0 0.00% 0
24.04.11 9,800 150 2,625 0 0 0.00% 0
24.04.09 9,880 80 1,895 0 0 0.00% 0
24.04.08 10,240 360 1,517 0 0 0.00% 0
24.04.05 10,270 30 963 0 0 0.00% 0
24.04.04 10,290 20 41 0 0 0.00% 0
24.04.03 10,000 290 220 0 0 0.00% 0
24.04.02 10,290 290 4,542 0 0 0.00% 0
24.04.01 10,200 90 1,457 0 0 0.00% 0
24.03.29 10,450 250 3,064 0 0 0.00% 0
24.03.28 11,300 850 2,111 0 0 0.00% 0
24.03.27 10,640 660 664 0 0 0.00% 0
24.03.26 10,640 0 615 0 0 0.00% 0
24.03.25 10,540 100 322 0 0 0.00% 0
24.03.22 10,450 90 67 0 0 0.00% 0
24.03.21 10,500 50 531 0 0 0.00% 0
24.03.20 10,410 90 233 0 0 0.00% 0
24.03.19 10,350 60 158 0 0 0.00% 0
24.03.18 10,720 370 1,455 0 0 0.00% 0
24.03.15 10,770 50 1,323 0 0 0.00% 0
24.03.14 10,970 200 421 0 0 0.00% 0
24.03.13 10,780 190 724 0 0 0.00% 0
24.03.12 10,550 230 1,143 0 0 0.00% 0
24.03.11 10,590 40 2,821 0 0 0.00% 0
24.03.08 11,000 410 4,887 0 0 0.00% 0
24.03.07 10,690 310 1,026 0 0 0.00% 0
24.03.06 10,590 100 571 0 0 0.00% 0
24.03.05 10,580 10 438 0 0 0.00% 0
24.03.04 10,680 100 1,065 0 0 0.00% 0
24.02.29 11,010 330 486 0 0 0.00% 0
24.02.28 10,700 310 1,371 0 0 0.00% 0
24.02.27 11,130 430 2,102 0 0 0.00% 0
24.02.26 10,820 310 1,594 0 0 0.00% 0
24.02.23 10,720 100 738 0 0 0.00% 0
24.02.22 10,690 30 9,815 0 0 0.00% 0
24.02.21 10,460 230 7,120 0 0 0.00% 0
24.02.20 10,380 80 736 0 0 0.00% 0
24.02.19 10,420 40 2,116 0 0 0.00% 0
24.02.16 10,850 430 5,904 0 0 0.00% 0
24.02.15 10,210 640 10,736 0 0 0.00% 0
24.02.14 10,070 140 48 0 0 0.00% 0
24.02.13 10,060 10 112 0 0 0.00% 0
24.02.08 10,050 10 114 0 0 0.00% 0
24.02.07 10,030 20 60 0 0 0.00% 0
24.02.06 10,080 50 2,760 0 0 0.00% 0
24.02.05 10,130 50 5,044 0 0 0.00% 0
24.02.02 10,070 60 703 0 0 0.00% 0
24.02.01 9,980 90 2,125 0 0 0.00% 0
24.01.31 10,500 520 6,623 0 0 0.00% 0
24.01.30 10,550 50 401 0 0 0.00% 0
24.01.29 10,420 130 324 0 0 0.00% 0
24.01.26 10,600 180 27 0 0 0.00% 0
24.01.25 10,700 100 209 0 0 0.00% 0
24.01.24 10,870 170 324 0 0 0.00% 0
24.01.23 10,960 90 165 0 0 0.00% 0
24.01.22 10,750 210 20 0 0 0.00% 0
24.01.19 10,700 50 24 0 0 0.00% 0
24.01.18 10,790 90 49 0 0 0.00% 0
24.01.17 10,700 90 278 0 0 0.00% 0
24.01.16 10,800 100 187 0 0 0.00% 0
24.01.15 11,140 340 1,001 0 0 0.00% 0
24.01.12 10,550 590 684 0 0 0.00% 0
24.01.11 11,080 530 902 0 0 0.00% 0
24.01.10 11,050 30 215 0 0 0.00% 0
24.01.09 10,790 260 416 0 0 0.00% 0
24.01.08 10,760 30 842 0 0 0.00% 0
24.01.05 10,770 10 298 0 0 0.00% 0
24.01.04 10,690 80 584 0 0 0.00% 0
24.01.03 10,710 20 387 0 0 0.00% 0
24.01.02 10,540 170 207 0 0 0.00% 0
23.12.28 10,580 40 682 0 0 0.00% 0
23.12.27 10,520 60 119 0 0 0.00% 0
23.12.26 10,630 110 490 0 0 0.00% 0
23.12.22 10,700 70 2,098 0 0 0.00% 0
23.12.21 10,350 350 1,367 0 0 0.00% 0
23.12.20 10,630 280 4,227 0 0 0.00% 0
23.12.19 10,780 150 2,413 0 0 0.00% 0
23.12.18 10,600 180 485 0 0 0.00% 0
23.12.15 10,610 10 674 0 0 0.00% 0
23.12.14 11,250 640 6,121 0 0 0.00% 0
23.12.13 10,720 530 18,012 0 0 0.00% 0
23.12.12 10,500 220 1,079 0 0 0.00% 0
23.12.11 10,680 180 1,273 0 0 0.00% 0
23.12.08 11,020 340 2,769 0 0 0.00% 0
23.12.07 11,150 130 1,981 0 0 0.00% 0
23.12.06 11,300 150 5,021 0 0 0.00% 0
23.12.05 11,540 240 4,695 0 0 0.00% 0
23.12.04 11,890 350 8,290 0 0 0.00% 0
23.12.01 10,540 1,350 8,953 0 0 0.00% 0
23.11.30 9,880 660 7,899 0 0 0.00% 0
23.11.29 10,100 220 7,576 0 0 0.00% 0
23.11.28 9,780 320 1,556 0 0 0.00% 0
23.11.27 10,400 620 2,855 0 0 0.00% 0
23.11.24 9,990 410 1,205 0 0 0.00% 0
23.11.23 10,380 390 1,982 0 0 0.00% 0
23.11.22 9,850 530 4,707 0 0 0.00% 0
23.11.21 10,000 150 5,533 0 0 0.00% 0
23.11.20 9,470 530 1,090 0 0 0.00% 0
23.11.17 9,380 90 1 0 0 0.00% 0
23.11.16 9,380 0 215 0 0 0.00% 0
23.11.15 9,170 210 25 0 0 0.00% 0
23.11.14 9,070 100 82 0 0 0.00% 0
23.11.13 9,000 70 134 0 0 0.00% 0
23.11.10 9,340 340 1,828 0 0 0.00% 0
23.11.09 9,370 30 43 0 0 0.00% 0
23.11.08 9,400 30 98 0 0 0.00% 0
23.11.07 9,450 50 11 0 0 0.00% 0
23.11.06 9,450 0 50 0 0 0.00% 0
23.11.03 9,240 210 110 0 0 0.00% 0
23.11.02 9,020 220 342 0 0 0.00% 0
23.11.01 9,010 10 1,509 0 0 0.00% 0
23.10.31 9,250 240 1,524 0 0 0.00% 0
23.10.30 9,050 200 3,291 0 0 0.00% 0
23.10.27 9,000 50 328 0 0 0.00% 0
23.10.26 8,930 70 260 0 0 0.00% 0
23.10.25 9,030 100 3,493 0 0 0.00% 0
23.10.24 9,000 30 228 0 0 0.00% 0
23.10.23 9,220 220 2,283 0 0 0.00% 0
23.10.20 9,290 70 1,820 0 0 0.00% 0
23.10.19 9,460 170 599 0 0 0.00% 0
23.10.18 9,600 140 568 0 0 0.00% 0
23.10.17 9,470 130 283 0 0 0.00% 0
23.10.16 9,310 160 85 0 0 0.00% 0
23.10.13 9,470 160 136 0 0 0.00% 0
23.10.12 9,590 120 588 0 0 0.00% 0
23.10.11 9,470 120 37 0 0 0.00% 0
23.10.10 9,600 130 805 0 0 0.00% 0
23.10.06 9,150 450 118 0 0 0.00% 0
23.10.05 9,110 40 2,053 0 0 0.00% 0
23.10.04 9,670 560 2,768 0 0 0.00% 0
23.09.27 9,860 190 3,442 0 0 0.00% 0
23.09.26 9,470 390 538 0 0 0.00% 0
23.09.25 9,670 200 936 0 0 0.00% 0
23.09.22 9,590 80 701 0 0 0.00% 0
23.09.21 9,630 40 211 0 0 0.00% 0
23.09.20 9,600 30 5,442 0 0 0.00% 0
23.09.19 9,520 80 2,686 0 0 0.00% 0
23.09.18 9,650 130 7,431 0 0 0.00% 0
23.09.15 9,790 140 1,807 0 0 0.00% 0
23.09.14 9,460 330 195 0 0 0.00% 0
23.09.13 9,760 300 509 0 0 0.00% 0
23.09.12 9,980 220 535 0 0 0.00% 0
23.09.11 9,990 10 943 0 0 0.00% 0
23.09.08 9,850 140 10 0 0 0.00% 0
23.09.07 10,170 320 804 0 0 0.00% 0
23.09.06 10,000 170 145 0 0 0.00% 0
23.09.05 10,000 0 1,429 0 0 0.00% 0
23.09.04 10,160 160 2,864 0 0 0.00% 0
23.09.01 9,920 240 2,928 0 0 0.00% 0
23.08.31 9,690 230 10,790 0 0 0.00% 0
23.08.30 9,580 110 1,832 0 0 0.00% 0
23.08.29 9,620 40 313 0 0 0.00% 0
23.08.28 9,510 110 4,145 0 0 0.00% 0
23.08.25 9,240 270 29 0 0 0.00% 0
23.08.24 9,450 210 707 0 0 0.00% 0
23.08.23 9,870 420 898 0 0 0.00% 0
23.08.22 9,110 760 268 0 0 0.00% 0
23.08.21 8,910 200 61 0 0 0.00% 0
23.08.18 9,140 230 1,113 0 0 0.00% 0
23.08.17 9,240 100 295 0 0 0.00% 0
23.08.16 9,360 120 1,924 0 0 0.00% 0
23.08.14 9,500 140 615 0 0 0.00% 0
23.08.11 9,700 200 428 0 0 0.00% 0
23.08.10 10,050 350 810 0 0 0.00% 0
23.08.09 9,880 170 1,434 0 0 0.00% 0
23.08.08 9,940 60 1,685 0 0 0.00% 0
23.08.07 9,740 200 66 0 0 0.00% 0
23.08.04 9,890 150 489 0 0 0.00% 0
23.08.03 9,240 650 2,512 0 0 0.00% 0
23.08.02 9,100 140 1,104 0 0 0.00% 0
23.08.01 9,100 0 2,812 0 0 0.00% 0
23.07.31 9,150 50 1,870 0 0 0.00% 0
23.07.28 8,870 280 167 0 0 0.00% 0
23.07.27 8,540 330 1,442 0 0 0.00% 0
23.07.26 8,600 400 2,763 0 0 0.00% 0
23.07.25 9,360 760 2,615 0 0 0.00% 0
23.07.24 9,380 20 1,313 0 0 0.00% 0
23.07.21 9,900 520 4,778 0 0 0.00% 0
23.07.20 10,200 300 2,387 0 0 0.00% 0
23.07.19 10,250 50 3,435 0 0 0.00% 0
23.07.18 10,430 180 1,826 0 0 0.00% 0
23.07.17 10,490 60 2,631 0 0 0.00% 0
23.07.14 10,810 320 2,334 0 0 0.00% 0
23.07.13 11,160 350 1,730 0 0 0.00% 0
23.07.12 11,130 30 582 0 0 0.00% 0
23.07.11 10,920 210 1,380 0 0 0.00% 0
23.07.10 11,110 190 1,754 0 0 0.00% 0
23.07.07 11,000 110 385 0 0 0.00% 0
23.07.06 11,290 290 2,932 0 0 0.00% 0
23.07.05 11,540 250 6,715 0 0 0.00% 0
23.07.04 11,750 210 4,764 0 0 0.00% 0
23.07.03 12,050 300 8,821 0 0 0.00% 0
23.06.30 11,720 330 1,462 0 0 0.00% 0
23.06.29 11,900 180 1,732 0 0 0.00% 0
23.06.28 12,000 100 2,177 0 0 0.00% 0
23.06.27 12,450 450 3,897 0 0 0.00% 0
23.06.26 11,930 520 8,705 0 0 0.00% 0
23.06.23 11,900 30 3,347 0 0 0.00% 0
23.06.22 12,000 100 3,229 0 0 0.00% 0
23.06.21 12,450 450 6,776 0 0 0.00% 0
23.06.20 11,970 480 22,612 0 0 0.00% 0
23.06.19 11,940 30 686 0 0 0.00% 0
23.06.16 11,750 190 1,005 0 0 0.00% 0
23.06.15 12,190 440 3,573 0 0 0.00% 0
23.06.14 12,690 500 8,157 0 0 0.00% 0
23.06.13 13,000 310 5,014 0 0 0.00% 0
23.06.12 12,800 200 8,576 0 0 0.00% 0
23.06.09 14,000 1,200 27,411 0 0 0.00% 0
23.06.08 11,440 2,560 25,450 0 0 0.00% 0
23.06.07 11,670 230 4,977 0 0 0.00% 0
23.06.05 11,440 230 2,581 0 0 0.00% 0
23.06.02 10,950 490 10,569 0 0 0.00% 0
23.06.01 10,840 110 1,824 0 0 0.00% 0
23.05.31 10,660 180 1,655 0 0 0.00% 0
23.05.30 10,630 30 828 0 0 0.00% 0
23.05.26 10,540 90 1,009 0 0 0.00% 0
23.05.25 10,430 110 3,244 0 0 0.00% 0
23.05.24 10,590 160 2,829 0 0 0.00% 0
23.05.23 10,680 90 3,224 0 0 0.00% 0
23.05.22 10,420 260 4,640 0 0 0.00% 0
23.05.19 10,260 160 1,544 0 0 0.00% 0
23.05.18 10,380 120 2,664 0 0 0.00% 0
23.05.17 10,300 80 2,696 0 0 0.00% 0
23.05.16 10,840 540 9,900 0 0 0.00% 0
23.05.15 10,820 20 2,358 0 0 0.00% 0
23.05.12 10,460 360 4,701 0 0 0.00% 0
23.05.11 10,640 180 3,599 0 0 0.00% 0
23.05.10 10,660 20 4,622 0 0 0.00% 0
23.05.09 11,120 460 11,886 0 0 0.00% 0
23.05.08 11,300 180 8,345 0 0 0.00% 0
23.05.04 11,960 660 21,185 0 0 0.00% 0
23.05.03 37,050 2,860 42,956 0 0 0.00% 0
23.04.13 36,500 550 7,101 0 0 0.00% 0
23.04.12 34,850 1,650 3,660 0 0 0.00% 0
23.04.11 35,700 850 4,322 0 0 0.00% 0
23.04.10 32,050 3,650 6,765 0 0 0.00% 0
23.04.07 31,500 550 3,507 0 0 0.00% 0
23.04.06 32,100 600 2,700 0 0 0.00% 0
23.04.05 30,150 1,950 5,494 0 0 0.00% 0
23.04.04 30,200 50 2,121 0 0 0.00% 0
23.04.03 28,450 1,750 8,269 0 0 0.00% 0
23.03.31 28,050 400 2,485 0 0 0.00% 0
23.03.30 27,700 350 2,336 0 0 0.00% 0
23.03.29 27,900 200 1,624 0 0 0.00% 0
23.03.28 28,500 600 2,073 0 0 0.00% 0
23.03.27 28,450 50 2,336 0 0 0.00% 0
23.03.24 28,000 450 2,039 0 0 0.00% 0
23.03.23 28,200 200 2,490 0 0 0.00% 0
23.03.22 28,300 100 1,319 0 0 0.00% 0
23.03.21 28,000 300 1,591 0 0 0.00% 0
23.03.20 28,000 0 3,967 0 0 0.00% 0
23.03.17 27,000 1,000 4,400 0 0 0.00% 0
23.03.16 27,450 450 3,274 0 0 0.00% 0
23.03.15 27,400 50 3,908 0 0 0.00% 0
23.03.14 28,650 1,250 4,590 0 0 0.00% 0
23.03.13 28,000 650 3,522 0 0 0.00% 0
23.03.10 28,550 550 3,506 0 0 0.00% 0
23.03.09 28,950 400 6,203 0 0 0.00% 0
23.03.08 29,600 650 4,996 0 0 0.00% 0
23.03.07 30,600 1,000 7,453 0 0 0.00% 0
23.03.06 32,350 1,750 12,913 0 0 0.00% 0
23.03.03 30,450 1,900 41,290 0 0 0.00% 0
23.03.02 26,950 3,500 26,701 0 0 0.00% 0
23.02.28 25,550 1,400 11,930 0 0 0.00% 0
23.02.27 26,750 1,200 8,661 0 0 0.00% 0
23.02.24 28,000 1,250 18,811 0 0 0.00% 0
23.02.23 24,500 3,500 53,165 0 0 0.00% 0
23.02.22 25,650 1,150 3,482 0 0 0.00% 0
23.02.21 26,650 1,000 5,108 0 0 0.00% 0
23.02.20 27,250 600 6,573 0 0 0.00% 0
23.02.17 29,100 1,850 10,294 0 0 0.00% 0
23.02.16 31,400 2,300 9,903 0 0 0.00% 0
23.02.15 29,300 2,100 19,105 0 0 0.00% 0
23.02.14 32,750 3,450 49,788 0 0 0.00% 0
23.02.13 25,200 7,550 15,949 0 0 0.00% 0
23.02.10 26,000 800 19,145 0 0 0.00% 0
23.02.09 28,850 2,850 28,484 0 0 0.00% 0
23.02.08 22,200 6,650 22,146 0 0 0.00% 0
23.02.06 22,150 150 1,411 0 0 0.00% 0
23.02.03 21,850 300 2,673 0 0 0.00% 0
23.02.02 21,650 200 1,592 0 0 0.00% 0
23.02.01 22,450 800 1,579 0 0 0.00% 0
23.01.31 22,800 350 2,138 0 0 0.00% 0
23.01.30 21,900 900 4,199 0 0 0.00% 0
23.01.27 21,800 50 2,118 0 0 0.00% 0
23.01.25 23,000 450 5,249 0 0 0.00% 0
23.01.20 23,000 1,850 12,059 0 0 0.00% 0
23.01.19 24,850 1,800 33,741 0 0 0.00% 0
23.01.18 26,650 6,150 16,945 0 0 0.00% 0
23.01.17 20,500 800 11,191 0 0 0.00% 0
23.01.16 19,700 450 1,396 0 0 0.00% 0
23.01.13 20,150 100 1,616 0 0 0.00% 0
23.01.12 20,050 150 406 0 0 0.00% 0
23.01.11 20,200 300 551 0 0 0.00% 0
23.01.10 20,500 50 198 0 0 0.00% 0
23.01.09 20,450 850 495 0 0 0.00% 0
23.01.06 21,300 150 754 0 0 0.00% 0
23.01.05 21,150 450 681 0 0 0.00% 0
23.01.04 20,700 950 3,646 0 0 0.00% 0
23.01.03 19,750 350 21 0 0 0.00% 0
23.01.02 19,400 800 498 0 0 0.00% 0
22.12.29 20,200 500 358 0 0 0.00% 0
22.12.28 20,700 600 1,206 0 0 0.00% 0
22.12.27 21,300 300 398 0 0 0.00% 0
22.12.26 21,600 100 95 0 0 0.00% 0
22.12.23 21,700 550 145 0 0 0.00% 0
22.12.22 21,150 200 388 0 0 0.00% 0
22.12.21 21,350 350 2,718 0 0 0.00% 0
22.12.20 21,000 1,000 1,182 0 0 0.00% 0
22.12.19 22,000 600 2,091 0 0 0.00% 0
22.12.16 21,400 150 188 0 0 0.00% 0
22.12.15 21,250 100 57 0 0 0.00% 0
22.12.14 21,350 50 241 0 0 0.00% 0
22.12.13 21,400 450 269 0 0 0.00% 0
22.12.12 20,950 150 83 0 0 0.00% 0
22.12.09 21,100 350 184 0 0 0.00% 0
22.12.08 20,750 150 114 0 0 0.00% 0
22.12.07 20,900 550 226 0 0 0.00% 0
22.12.06 21,450 150 343 0 0 0.00% 0
22.12.05 21,600 1,200 2,926 0 0 0.00% 0
22.12.02 22,800 100 2,819 0 0 0.00% 0
22.12.01 22,700 2,000 5,117 0 0 0.00% 0
22.11.30 20,700 2,050 2,025 0 0 0.00% 0
22.11.29 22,750 2,000 283 0 0 0.00% 0
22.11.28 20,750 400 243 0 0 0.00% 0
22.11.25 21,150 400 205 0 0 0.00% 0
22.11.24 20,750 400 33 0 0 0.00% 0
22.11.23 20,350 500 90 0 0 0.00% 0
22.11.22 20,850 250 1,532 0 0 0.00% 0
22.11.21 20,600 650 177 0 0 0.00% 0
22.11.18 21,250 550 8 0 0 0.00% 0
22.11.17 20,700 150 270 0 0 0.00% 0
22.11.16 20,550 450 102 0 0 0.00% 0
22.11.15 21,000 500 242 0 0 0.00% 0
22.11.14 20,500 650 558 0 0 0.00% 0
22.11.11 21,150 500 173 0 0 0.00% 0
22.11.10 20,650 50 25 0 0 0.00% 0
22.11.09 20,600 200 322 0 0 0.00% 0
22.11.08 20,800 200 491 0 0 0.00% 0
22.11.07 20,600 150 300 0 0 0.00% 0
22.11.04 20,750 500 393 0 0 0.00% 0
22.11.03 20,250 650 318 0 0 0.00% 0
22.11.02 20,900 550 297 0 0 0.00% 0
22.11.01 20,350 150 413 0 0 0.00% 0
22.10.31 20,500 50 655 0 0 0.00% 0
22.10.28 20,450 0 1,209 0 0 0.00% 0
22.10.27 20,450 3,050 4,172 0 0 0.00% 0
22.10.26 23,500 2,950 897 0 0 0.00% 0
22.10.25 20,550 550 2,004 0 0 0.00% 0
22.10.24 20,000 950 308 0 0 0.00% 0
22.10.21 19,050 500 273 0 0 0.00% 0
22.10.20 18,550 950 1,067 0 0 0.00% 0
22.10.19 19,500 600 367 0 0 0.00% 0
22.10.18 18,900 800 727 0 0 0.00% 0
22.10.17 19,700 800 497 0 0 0.00% 0
22.10.14 20,500 650 1,298 0 0 0.00% 0
22.10.13 19,850 750 215 0 0 0.00% 0
22.10.12 19,100 800 888 0 0 0.00% 0
22.10.11 19,900 850 1,115 0 0 0.00% 0
22.10.07 20,750 600 2,523 0 0 0.00% 0
22.10.06 20,150 950 3,034 0 0 0.00% 0
22.10.05 19,200 300 1,071 0 0 0.00% 0
22.10.04 18,900 550 1,015 0 0 0.00% 0
22.09.30 18,350 950 2,420 0 0 0.00% 0
22.09.29 17,400 400 8,208 0 0 0.00% 0
22.09.28 17,000 1,150 2,123 0 0 0.00% 0
22.09.27 18,150 3,600 3,216 0 0 0.00% 0
22.09.26 21,750 1,700 1,630 0 0 0.00% 0
22.09.23 20,050 250 2,008 0 0 0.00% 0
22.09.22 20,300 1,250 2,567 0 0 0.00% 0
22.09.21 21,550 450 1,164 0 0 0.00% 0
22.09.20 22,000 1,200 2,308 0 0 0.00% 0
22.09.19 23,200 350 350 0 0 0.00% 0
22.09.16 23,550 150 25 0 0 0.00% 0
22.09.15 23,700 150 238 0 0 0.00% 0
22.09.14 23,550 350 154 0 0 0.00% 0
22.09.13 23,900 50 648 0 0 0.00% 0
22.09.08 23,850 300 187 0 0 0.00% 0
22.09.07 23,550 350 112 0 0 0.00% 0
22.09.06 23,900 300 69 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:50 더보기 >