네패스

(033640)    I    코스닥 제조 11.22 13:19
6,650 전일 6,350 고가 6,740 상한가 8,250 거래량
(주)
53,627
300 4.72% 시가 6,320 저가 6,310 하한가 4,450 거래대금
(백만)
354
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 6,280 70 75,318 -41,633 1,582,359 6.86% 21,476,843
24.11.20 6,520 240 80,091 -1,700 1,623,992 7.04% 21,435,210
24.11.19 6,610 90 106,470 -22,833 1,625,692 7.05% 21,433,510
24.11.18 6,840 230 69,858 -24,943 1,648,525 7.15% 21,410,677
24.11.15 6,600 240 102,290 -12,737 1,673,468 7.26% 21,385,734
24.11.14 6,940 220 95,362 3,095 1,686,205 7.31% 21,372,997
24.11.13 7,030 90 69,379 24,780 1,683,110 7.30% 21,376,092
24.11.12 7,360 330 115,401 -1,346 1,658,330 7.19% 21,400,872
24.11.11 7,640 280 61,204 3,940 1,659,676 7.20% 21,399,526
24.11.08 7,750 110 57,165 -741 1,655,736 7.18% 21,403,466
24.11.07 7,880 130 75,339 1,656,477 1,656,477 7.18% 21,402,725
24.11.06 7,970 90 51,438 0 0 0.00% 0
24.11.05 7,970 0 32,768 0 0 0.00% 0
24.11.04 7,780 190 65,308 0 0 0.00% 0
24.11.01 7,870 90 40,008 0 0 0.00% 0
24.10.31 7,500 370 111,909 0 0 0.00% 0
24.10.30 7,760 260 52,541 0 0 0.00% 0
24.10.29 7,720 40 59,671 0 0 0.00% 0
24.10.28 7,480 240 46,609 0 0 0.00% 0
24.10.25 7,540 60 59,014 0 0 0.00% 0
24.10.24 7,930 390 57,467 0 0 0.00% 0
24.10.23 7,660 270 66,233 0 0 0.00% 0
24.10.22 8,040 380 66,527 0 0 0.00% 0
24.10.21 7,710 330 81,259 0 0 0.00% 0
24.10.18 8,050 340 112,394 0 0 0.00% 0
24.10.17 8,120 70 40,982 0 0 0.00% 0
24.10.16 8,400 280 49,867 0 0 0.00% 0
24.10.15 8,410 10 51,862 0 0 0.00% 0
24.10.14 8,240 170 48,283 0 0 0.00% 0
24.10.11 8,280 40 55,935 0 0 0.00% 0
24.10.10 8,580 300 54,565 0 0 0.00% 0
24.10.08 8,720 140 35,511 0 0 0.00% 0
24.10.07 8,680 40 36,223 0 0 0.00% 0
24.10.04 8,700 20 60,041 0 0 0.00% 0
24.10.02 8,870 170 67,526 0 0 0.00% 0
24.09.30 9,140 270 39,458 0 0 0.00% 0
24.09.27 9,200 60 62,064 0 0 0.00% 0
24.09.26 8,710 490 105,658 0 0 0.00% 0
24.09.25 8,530 180 60,527 0 0 0.00% 0
24.09.24 8,360 170 53,079 0 0 0.00% 0
24.09.23 8,080 280 72,732 0 0 0.00% 0
24.09.20 8,280 200 85,279 0 0 0.00% 0
24.09.19 8,460 180 96,937 0 0 0.00% 0
24.09.13 8,400 60 88,776 0 0 0.00% 0
24.09.12 8,480 80 399,033 0 0 0.00% 0
24.09.11 8,550 70 39,465 0 0 0.00% 0
24.09.10 8,900 350 58,342 0 0 0.00% 0
24.09.09 8,630 270 67,034 0 0 0.00% 0
24.09.06 8,920 290 67,802 0 0 0.00% 0
24.09.05 8,840 80 66,142 0 0 0.00% 0
24.09.04 9,460 620 157,417 0 0 0.00% 0
24.09.03 9,530 70 64,936 0 0 0.00% 0
24.09.02 9,900 370 102,608 0 0 0.00% 0
24.08.30 9,940 40 70,667 0 0 0.00% 0
24.08.29 10,300 360 152,463 0 0 0.00% 0
24.08.28 10,430 130 85,871 0 0 0.00% 0
24.08.27 10,530 100 69,973 0 0 0.00% 0
24.08.26 10,840 310 43,534 0 0 0.00% 0
24.08.23 10,920 80 46,109 0 0 0.00% 0
24.08.22 11,170 250 49,583 0 0 0.00% 0
24.08.21 11,270 100 37,392 0 0 0.00% 0
24.08.20 11,050 220 46,413 0 0 0.00% 0
24.08.19 11,120 70 40,299 0 0 0.00% 0
24.08.16 11,090 30 53,844 0 0 0.00% 0
24.08.14 10,810 280 62,733 0 0 0.00% 0
24.08.13 10,860 50 48,815 0 0 0.00% 0
24.08.12 10,540 320 67,562 0 0 0.00% 0
24.08.09 10,540 0 63,310 0 0 0.00% 0
24.08.08 10,710 170 84,582 0 0 0.00% 0
24.08.07 10,900 190 95,319 0 0 0.00% 0
24.08.06 10,000 900 168,617 0 0 0.00% 0
24.08.05 12,200 2,200 283,986 0 0 0.00% 0
24.08.02 12,880 680 87,588 0 0 0.00% 0
24.08.01 12,600 280 60,644 0 0 0.00% 0
24.07.31 12,340 260 80,330 0 0 0.00% 0
24.07.30 12,730 390 59,833 0 0 0.00% 0
24.07.29 12,650 80 38,599 0 0 0.00% 0
24.07.26 12,600 50 54,643 0 0 0.00% 0
24.07.25 12,700 100 83,060 0 0 0.00% 0
24.07.24 12,850 150 57,584 0 0 0.00% 0
24.07.23 12,960 110 96,087 0 0 0.00% 0
24.07.22 13,350 390 106,073 0 0 0.00% 0
24.07.19 13,710 360 98,499 0 0 0.00% 0
24.07.18 13,970 260 155,161 0 0 0.00% 0
24.07.17 14,140 170 71,651 0 0 0.00% 0
24.07.16 14,140 0 54,098 0 0 0.00% 0
24.07.15 14,090 50 69,537 0 0 0.00% 0
24.07.12 14,280 190 67,472 0 0 0.00% 0
24.07.11 14,050 230 80,888 0 0 0.00% 0
24.07.10 14,170 120 89,727 0 0 0.00% 0
24.07.09 14,210 40 122,673 0 0 0.00% 0
24.07.08 14,010 200 265,363 0 0 0.00% 0
24.07.05 15,680 1,670 1,115,667 0 0 0.00% 0
24.07.04 15,600 80 78,307 0 0 0.00% 0
24.07.03 15,780 180 66,445 0 0 0.00% 0
24.07.02 15,840 60 63,081 0 0 0.00% 0
24.07.01 15,500 340 66,272 0 0 0.00% 0
24.06.28 15,460 40 42,839 0 0 0.00% 0
24.06.27 15,910 450 63,743 0 0 0.00% 0
24.06.26 15,290 620 130,607 0 0 0.00% 0
24.06.25 15,130 160 64,370 0 0 0.00% 0
24.06.24 15,550 420 121,619 0 0 0.00% 0
24.06.21 15,650 100 100,883 0 0 0.00% 0
24.06.20 15,370 280 114,606 0 0 0.00% 0
24.06.19 16,520 1,150 563,180 0 0 0.00% 0
24.06.18 16,840 320 125,356 0 0 0.00% 0
24.06.17 17,010 170 70,270 0 0 0.00% 0
24.06.14 16,990 20 90,547 0 0 0.00% 0
24.06.13 17,200 210 171,262 0 0 0.00% 0
24.06.12 17,240 40 62,687 0 0 0.00% 0
24.06.11 17,400 160 76,256 0 0 0.00% 0
24.06.10 17,540 140 57,092 0 0 0.00% 0
24.06.07 17,530 10 93,130 0 0 0.00% 0
24.06.05 17,190 340 110,431 0 0 0.00% 0
24.06.04 17,770 580 132,619 0 0 0.00% 0
24.06.03 17,190 580 131,913 0 0 0.00% 0
24.05.31 17,370 180 112,564 0 0 0.00% 0
24.05.30 17,220 150 821,539 0 0 0.00% 0
24.05.29 17,290 70 97,004 0 0 0.00% 0
24.05.28 17,340 50 79,097 0 0 0.00% 0
24.05.27 17,110 230 131,380 0 0 0.00% 0
24.05.24 17,830 720 172,370 0 0 0.00% 0
24.05.23 17,760 70 86,829 0 0 0.00% 0
24.05.22 17,870 110 87,354 0 0 0.00% 0
24.05.21 17,650 220 172,241 0 0 0.00% 0
24.05.20 18,330 680 258,837 0 0 0.00% 0
24.05.17 17,130 1,200 314,301 0 0 0.00% 0
24.05.16 17,060 70 70,332 0 0 0.00% 0
24.05.14 17,130 70 78,538 0 0 0.00% 0
24.05.13 17,100 30 76,839 0 0 0.00% 0
24.05.10 17,300 200 147,025 0 0 0.00% 0
24.05.09 17,770 470 128,656 0 0 0.00% 0
24.05.08 17,930 160 72,616 0 0 0.00% 0
24.05.07 17,580 350 130,182 0 0 0.00% 0
24.05.03 17,690 110 112,923 0 0 0.00% 0
24.05.02 17,800 110 107,327 0 0 0.00% 0
24.04.30 17,880 80 110,168 0 0 0.00% 0
24.04.29 17,680 200 124,495 0 0 0.00% 0
24.04.26 17,680 0 131,151 0 0 0.00% 0
24.04.25 17,460 220 145,069 0 0 0.00% 0
24.04.24 17,110 350 321,201 0 0 0.00% 0
24.04.23 17,530 420 176,470 0 0 0.00% 0
24.04.22 17,740 210 372,211 0 0 0.00% 0
24.04.19 18,650 910 331,231 0 0 0.00% 0
24.04.18 18,200 450 352,825 0 0 0.00% 0
24.04.17 18,370 170 537,860 0 0 0.00% 0
24.04.16 18,180 190 1,072,562 0 0 0.00% 0
24.04.15 16,890 1,290 1,395,732 0 0 0.00% 0
24.04.12 17,230 340 157,698 0 0 0.00% 0
24.04.11 17,160 70 124,941 0 0 0.00% 0
24.04.09 16,960 200 201,497 0 0 0.00% 0
24.04.08 17,890 930 307,438 0 0 0.00% 0
24.04.05 17,900 10 301,574 0 0 0.00% 0
24.04.04 16,980 920 1,648,310 0 0 0.00% 0
24.04.03 17,530 550 203,111 0 0 0.00% 0
24.04.02 17,430 100 279,521 0 0 0.00% 0
24.04.01 16,970 460 222,614 0 0 0.00% 0
24.03.29 17,070 100 157,660 0 0 0.00% 0
24.03.28 17,050 20 224,170 0 0 0.00% 0
24.03.27 16,600 450 461,440 0 0 0.00% 0
24.03.26 16,520 80 417,167 0 0 0.00% 0
24.03.25 17,140 620 642,959 0 0 0.00% 0
24.03.22 18,650 1,510 1,021,849 0 0 0.00% 0
24.03.21 18,740 90 366,738 0 0 0.00% 0
24.03.20 18,700 40 270,487 0 0 0.00% 0
24.03.19 19,060 360 243,831 0 0 0.00% 0
24.03.18 19,070 10 202,040 0 0 0.00% 0
24.03.15 19,200 130 183,141 0 0 0.00% 0
24.03.14 20,100 900 386,676 0 0 0.00% 0
24.03.13 20,800 700 438,843 0 0 0.00% 0
24.03.12 20,300 500 936,142 0 0 0.00% 0
24.03.11 20,050 250 343,949 0 0 0.00% 0
24.03.08 20,600 550 371,984 0 0 0.00% 0
24.03.07 20,900 300 437,004 0 0 0.00% 0
24.03.06 20,850 50 375,703 0 0 0.00% 0
24.03.05 21,250 400 597,390 0 0 0.00% 0
24.03.04 19,760 1,490 592,885 0 0 0.00% 0
24.02.29 19,870 110 210,794 0 0 0.00% 0
24.02.28 19,170 700 316,005 0 0 0.00% 0
24.02.27 20,350 1,180 482,417 0 0 0.00% 0
24.02.26 20,150 200 582,290 0 0 0.00% 0
24.02.23 20,200 50 498,949 0 0 0.00% 0
24.02.22 20,600 400 1,147,862 0 0 0.00% 0
24.02.21 18,950 1,650 3,171,367 0 0 0.00% 0
24.02.20 19,100 150 138,881 0 0 0.00% 0
24.02.19 18,890 210 165,916 0 0 0.00% 0
24.02.16 18,470 420 442,119 0 0 0.00% 0
24.02.15 18,660 190 143,363 0 0 0.00% 0
24.02.14 18,530 130 165,866 0 0 0.00% 0
24.02.13 18,100 430 255,713 0 0 0.00% 0
24.02.08 17,800 300 111,749 0 0 0.00% 0
24.02.07 17,980 180 98,922 0 0 0.00% 0
24.02.06 17,880 100 120,284 0 0 0.00% 0
24.02.05 18,670 790 203,245 0 0 0.00% 0
24.02.02 18,340 330 137,162 0 0 0.00% 0
24.02.01 18,400 60 226,917 0 0 0.00% 0
24.01.31 19,150 750 154,509 0 0 0.00% 0
24.01.30 19,920 770 245,999 0 0 0.00% 0
24.01.29 20,100 180 229,415 0 0 0.00% 0
24.01.26 20,450 350 232,154 0 0 0.00% 0
24.01.25 20,600 150 314,657 0 0 0.00% 0
24.01.24 20,800 200 204,611 0 0 0.00% 0
24.01.23 20,600 200 461,207 0 0 0.00% 0
24.01.22 19,530 1,070 498,831 0 0 0.00% 0
24.01.19 19,150 380 248,900 0 0 0.00% 0
24.01.18 18,940 210 181,621 0 0 0.00% 0
24.01.17 19,430 490 253,402 0 0 0.00% 0
24.01.16 20,200 770 305,522 0 0 0.00% 0
24.01.15 20,350 150 170,413 0 0 0.00% 0
24.01.12 20,800 450 319,978 0 0 0.00% 0
24.01.11 21,050 250 260,327 0 0 0.00% 0
24.01.10 21,300 250 276,784 0 0 0.00% 0
24.01.09 21,850 550 449,360 0 0 0.00% 0
24.01.08 21,200 650 653,129 0 0 0.00% 0
24.01.05 21,550 350 348,243 0 0 0.00% 0
24.01.04 22,400 850 650,865 0 0 0.00% 0
24.01.03 21,900 500 1,058,334 0 0 0.00% 0
24.01.02 19,670 2,230 1,665,925 0 0 0.00% 0
23.12.28 19,520 150 265,925 0 0 0.00% 0
23.12.27 18,810 710 822,223 0 0 0.00% 0
23.12.26 18,860 50 164,051 0 0 0.00% 0
23.12.22 19,020 160 205,450 0 0 0.00% 0
23.12.21 18,940 80 306,723 0 0 0.00% 0
23.12.20 18,900 40 334,302 0 0 0.00% 0
23.12.19 18,800 100 362,688 0 0 0.00% 0
23.12.18 18,860 60 333,197 0 0 0.00% 0
23.12.15 19,070 210 287,310 0 0 0.00% 0
23.12.14 19,250 180 516,098 0 0 0.00% 0
23.12.13 19,850 600 1,271,464 0 0 0.00% 0
23.12.12 16,650 3,200 2,342,991 0 0 0.00% 0
23.12.11 16,500 150 65,938 0 0 0.00% 0
23.12.08 16,350 150 111,303 0 0 0.00% 0
23.12.07 16,190 160 110,969 0 0 0.00% 0
23.12.06 16,010 180 109,114 0 0 0.00% 0
23.12.05 16,120 110 122,554 0 0 0.00% 0
23.12.04 16,570 450 202,173 0 0 0.00% 0
23.12.01 16,900 330 212,482 0 0 0.00% 0
23.11.30 17,590 690 539,398 0 0 0.00% 0
23.11.29 17,480 110 121,874 0 0 0.00% 0
23.11.28 17,440 40 275,166 0 0 0.00% 0
23.11.27 17,060 380 164,108 0 0 0.00% 0
23.11.24 17,130 70 72,335 0 0 0.00% 0
23.11.23 17,680 550 164,955 0 0 0.00% 0
23.11.22 17,880 200 152,143 0 0 0.00% 0
23.11.21 18,040 160 119,962 0 0 0.00% 0
23.11.20 18,210 170 137,894 0 0 0.00% 0
23.11.17 17,900 310 214,006 0 0 0.00% 0
23.11.16 17,800 100 85,225 0 0 0.00% 0
23.11.15 17,720 80 133,600 0 0 0.00% 0
23.11.14 17,590 130 56,989 0 0 0.00% 0
23.11.13 17,760 170 94,917 0 0 0.00% 0
23.11.10 17,780 20 104,963 0 0 0.00% 0
23.11.09 18,250 470 82,830 0 0 0.00% 0
23.11.08 18,190 60 123,921 0 0 0.00% 0
23.11.07 18,420 230 214,802 0 0 0.00% 0
23.11.06 17,250 1,170 469,454 0 0 0.00% 0
23.11.03 17,350 100 96,295 0 0 0.00% 0
23.11.02 16,140 1,210 228,918 0 0 0.00% 0
23.11.01 15,840 300 90,326 0 0 0.00% 0
23.10.31 16,740 900 159,863 0 0 0.00% 0
23.10.30 16,760 20 76,866 0 0 0.00% 0
23.10.27 16,770 10 139,427 0 0 0.00% 0
23.10.26 17,190 420 137,532 0 0 0.00% 0
23.10.25 17,280 90 73,597 0 0 0.00% 0
23.10.24 16,530 750 116,222 0 0 0.00% 0
23.10.23 17,090 560 126,708 0 0 0.00% 0
23.10.20 16,570 520 223,253 0 0 0.00% 0
23.10.19 17,300 730 104,840 0 0 0.00% 0
23.10.18 17,550 250 81,084 0 0 0.00% 0
23.10.17 16,600 950 199,035 0 0 0.00% 0
23.10.16 16,910 310 108,642 0 0 0.00% 0
23.10.13 17,060 150 83,079 0 0 0.00% 0
23.10.12 17,050 10 90,061 0 0 0.00% 0
23.10.11 16,480 570 102,662 0 0 0.00% 0
23.10.10 16,570 90 139,044 0 0 0.00% 0
23.10.06 16,470 100 93,500 0 0 0.00% 0
23.10.05 16,260 210 109,597 0 0 0.00% 0
23.10.04 16,850 590 152,888 0 0 0.00% 0
23.09.27 16,880 30 132,469 0 0 0.00% 0
23.09.26 17,130 250 189,236 0 0 0.00% 0
23.09.25 17,400 270 92,028 0 0 0.00% 0
23.09.22 17,200 200 178,582 0 0 0.00% 0
23.09.21 18,030 830 222,364 0 0 0.00% 0
23.09.20 18,190 160 102,544 0 0 0.00% 0
23.09.19 18,510 320 119,365 0 0 0.00% 0
23.09.18 18,840 330 137,271 0 0 0.00% 0
23.09.15 18,800 40 176,354 0 0 0.00% 0
23.09.14 18,780 20 430,902 0 0 0.00% 0
23.09.13 18,260 520 279,860 0 0 0.00% 0
23.09.12 18,620 360 146,914 0 0 0.00% 0
23.09.11 18,730 110 151,432 0 0 0.00% 0
23.09.08 18,760 30 165,438 0 0 0.00% 0
23.09.07 18,820 60 185,496 0 0 0.00% 0
23.09.06 19,000 180 313,399 0 0 0.00% 0
23.09.05 18,930 70 224,445 0 0 0.00% 0
23.09.04 18,780 150 371,934 0 0 0.00% 0
23.09.01 17,700 1,080 465,533 0 0 0.00% 0
23.08.31 17,560 140 254,729 0 0 0.00% 0
23.08.30 17,430 130 146,105 0 0 0.00% 0
23.08.29 17,000 430 154,546 0 0 0.00% 0
23.08.28 16,980 20 132,596 0 0 0.00% 0
23.08.25 17,560 580 260,889 0 0 0.00% 0
23.08.24 17,180 380 214,601 0 0 0.00% 0
23.08.23 17,510 330 188,183 0 0 0.00% 0
23.08.22 17,450 60 265,111 0 0 0.00% 0
23.08.21 18,180 730 330,552 0 0 0.00% 0
23.08.18 18,540 360 334,651 0 0 0.00% 0
23.08.17 18,770 230 314,605 0 0 0.00% 0
23.08.16 18,510 260 712,354 0 0 0.00% 0
23.08.14 19,150 640 292,837 0 0 0.00% 0
23.08.11 19,200 50 218,792 0 0 0.00% 0
23.08.10 20,100 900 427,464 0 0 0.00% 0
23.08.09 20,350 250 526,344 0 0 0.00% 0
23.08.08 20,850 500 262,156 0 0 0.00% 0
23.08.07 20,950 100 292,743 0 0 0.00% 0
23.08.04 21,150 200 292,262 0 0 0.00% 0
23.08.03 20,500 650 384,299 0 0 0.00% 0
23.08.02 21,850 1,350 518,061 0 0 0.00% 0
23.08.01 22,400 550 610,046 0 0 0.00% 0
23.07.31 21,200 1,200 810,254 0 0 0.00% 0
23.07.28 20,500 700 355,836 0 0 0.00% 0
23.07.27 19,400 1,100 510,066 0 0 0.00% 0
23.07.26 20,550 1,080 544,861 0 0 0.00% 0
23.07.25 21,400 850 559,601 0 0 0.00% 0
23.07.24 21,550 150 414,662 0 0 0.00% 0
23.07.21 22,050 500 317,653 0 0 0.00% 0
23.07.20 22,150 100 375,493 0 0 0.00% 0
23.07.19 23,250 1,100 852,870 0 0 0.00% 0
23.07.18 22,800 450 881,063 0 0 0.00% 0
23.07.17 21,650 1,150 1,817,197 0 0 0.00% 0
23.07.14 20,000 1,650 960,284 0 0 0.00% 0
23.07.13 19,580 420 278,262 0 0 0.00% 0
23.07.12 18,960 620 275,685 0 0 0.00% 0
23.07.11 18,710 250 212,931 0 0 0.00% 0
23.07.10 19,400 690 253,117 0 0 0.00% 0
23.07.07 19,880 480 300,632 0 0 0.00% 0
23.07.06 20,800 920 356,717 0 0 0.00% 0
23.07.05 20,950 150 507,117 0 0 0.00% 0
23.07.04 20,500 450 420,225 0 0 0.00% 0
23.07.03 19,680 820 516,960 0 0 0.00% 0
23.06.30 20,200 520 329,225 0 0 0.00% 0
23.06.29 20,400 200 276,303 0 0 0.00% 0
23.06.28 20,900 500 378,475 0 0 0.00% 0
23.06.27 20,850 50 503,113 0 0 0.00% 0
23.06.26 18,650 2,200 793,183 0 0 0.00% 0
23.06.23 18,500 150 180,260 0 0 0.00% 0
23.06.22 18,830 330 129,225 0 0 0.00% 0
23.06.21 19,440 610 227,457 0 0 0.00% 0
23.06.20 19,510 70 181,193 0 0 0.00% 0
23.06.19 19,730 220 186,181 0 0 0.00% 0
23.06.16 19,890 160 141,052 0 0 0.00% 0
23.06.15 19,320 570 268,833 0 0 0.00% 0
23.06.14 20,200 880 321,434 0 0 0.00% 0
23.06.13 19,850 350 388,392 0 0 0.00% 0
23.06.12 19,940 90 145,328 0 0 0.00% 0
23.06.09 20,000 60 168,632 0 0 0.00% 0
23.06.08 19,860 140 181,578 0 0 0.00% 0
23.06.07 19,860 0 139,409 0 0 0.00% 0
23.06.05 19,850 10 139,564 0 0 0.00% 0
23.06.02 20,150 300 179,743 0 0 0.00% 0
23.06.01 20,000 150 155,936 0 0 0.00% 0
23.05.31 20,350 350 250,093 0 0 0.00% 0
23.05.30 19,310 1,040 433,361 0 0 0.00% 0
23.05.26 19,200 110 238,646 0 0 0.00% 0
23.05.25 19,390 190 188,710 0 0 0.00% 0
23.05.24 19,540 150 140,199 0 0 0.00% 0
23.05.23 19,800 260 219,234 0 0 0.00% 0
23.05.22 19,450 350 405,428 0 0 0.00% 0
23.05.19 18,360 1,090 481,260 0 0 0.00% 0
23.05.18 17,930 430 136,542 0 0 0.00% 0
23.05.17 17,600 330 96,924 0 0 0.00% 0
23.05.16 17,720 120 123,163 0 0 0.00% 0
23.05.15 17,660 60 168,319 0 0 0.00% 0
23.05.12 17,650 10 138,122 0 0 0.00% 0
23.05.11 17,800 150 208,653 0 0 0.00% 0
23.05.10 19,250 1,450 457,722 0 0 0.00% 0
23.05.09 20,400 1,150 253,009 0 0 0.00% 0
23.05.08 19,570 830 156,358 0 0 0.00% 0
23.05.04 20,300 730 234,844 0 0 0.00% 0
23.05.03 20,400 100 96,428 0 0 0.00% 0
23.05.02 20,100 300 97,604 0 0 0.00% 0
23.04.28 20,550 450 152,897 0 0 0.00% 0
23.04.27 20,450 100 147,435 0 0 0.00% 0
23.04.26 20,450 0 153,953 0 0 0.00% 0
23.04.25 20,650 200 171,239 0 0 0.00% 0
23.04.24 20,850 200 133,499 0 0 0.00% 0
23.04.21 20,850 0 163,477 0 0 0.00% 0
23.04.20 22,500 1,250 208,760 0 0 0.00% 0
23.04.19 22,250 250 203,355 0 0 0.00% 0
23.04.18 22,300 50 211,585 0 0 0.00% 0
23.04.17 22,400 100 188,469 0 0 0.00% 0
23.04.14 22,450 200 225,328 0 0 0.00% 0
23.04.13 22,500 50 345,643 0 0 0.00% 0
23.04.12 22,850 350 458,439 0 0 0.00% 0
23.04.11 21,700 1,150 650,842 0 0 0.00% 0
23.04.10 22,000 300 374,308 0 0 0.00% 0
23.04.07 22,400 400 1,059,964 0 0 0.00% 0
23.04.06 23,150 750 322,840 0 0 0.00% 0
23.04.05 22,900 250 217,047 0 0 0.00% 0
23.04.04 23,800 900 639,798 0 0 0.00% 0
23.04.03 23,750 50 686,062 0 0 0.00% 0
23.03.31 24,800 1,050 707,007 0 0 0.00% 0
23.03.30 22,800 2,000 2,479,866 0 0 0.00% 0
23.03.29 19,120 3,680 2,211,118 0 0 0.00% 0
23.03.28 18,430 690 300,674 0 0 0.00% 0
23.03.27 18,270 160 219,669 0 0 0.00% 0
23.03.24 17,600 670 512,217 0 0 0.00% 0
23.03.23 17,810 210 175,177 0 0 0.00% 0
23.03.22 17,360 450 173,526 0 0 0.00% 0
23.03.21 17,500 140 126,941 0 0 0.00% 0
23.03.20 17,630 130 175,275 0 0 0.00% 0
23.03.17 15,900 1,730 600,185 0 0 0.00% 0
23.03.16 15,670 230 195,566 0 0 0.00% 0
23.03.15 15,470 200 199,730 0 0 0.00% 0
23.03.14 16,440 970 171,899 0 0 0.00% 0
23.03.13 16,110 330 144,548 0 0 0.00% 0
23.03.10 16,840 730 155,834 0 0 0.00% 0
23.03.09 16,690 150 126,844 0 0 0.00% 0
23.03.08 17,140 450 132,149 0 0 0.00% 0
23.03.07 17,640 500 143,270 0 0 0.00% 0
23.03.06 17,150 490 196,471 0 0 0.00% 0
23.03.03 17,300 150 168,689 0 0 0.00% 0
23.03.02 17,660 360 153,054 0 0 0.00% 0
23.02.28 17,500 160 101,950 0 0 0.00% 0
23.02.27 17,920 350 117,478 0 0 0.00% 0
23.02.24 18,120 200 139,396 0 0 0.00% 0
23.02.23 17,530 590 152,105 0 0 0.00% 0
23.02.22 18,040 510 135,927 0 0 0.00% 0
23.02.21 18,330 290 107,249 0 0 0.00% 0
23.02.20 18,040 290 150,806 0 0 0.00% 0
23.02.17 18,680 640 166,705 0 0 0.00% 0
23.02.16 18,120 560 149,261 0 0 0.00% 0
23.02.15 18,900 780 271,491 0 0 0.00% 0
23.02.14 18,010 890 345,963 0 0 0.00% 0
23.02.13 18,100 90 128,765 0 0 0.00% 0
23.02.10 18,430 330 128,188 0 0 0.00% 0
23.02.09 18,630 200 121,072 0 0 0.00% 0
23.02.08 18,150 460 169,199 0 0 0.00% 0
23.02.06 17,570 80 127,342 0 0 0.00% 0
23.02.03 17,990 420 194,322 0 0 0.00% 0
23.02.02 17,360 630 193,071 0 0 0.00% 0
23.02.01 17,300 60 122,580 0 0 0.00% 0
23.01.31 17,240 60 127,594 0 0 0.00% 0
23.01.30 17,290 50 126,285 0 0 0.00% 0
23.01.27 17,290 50 96,149 0 0 0.00% 0
23.01.25 16,350 840 176,018 0 0 0.00% 0
23.01.20 16,350 100 100,606 0 0 0.00% 0
23.01.19 16,450 150 75,989 0 0 0.00% 0
23.01.18 16,600 300 101,361 0 0 0.00% 0
23.01.17 16,300 350 98,949 0 0 0.00% 0
23.01.16 16,650 0 65,014 0 0 0.00% 0
23.01.13 16,650 150 102,358 0 0 0.00% 0
23.01.12 16,500 300 97,662 0 0 0.00% 0
23.01.11 16,800 600 121,644 0 0 0.00% 0
23.01.10 16,200 300 120,040 0 0 0.00% 0
23.01.09 16,500 300 94,227 0 0 0.00% 0
23.01.06 16,200 450 108,347 0 0 0.00% 0
23.01.05 15,750 250 89,237 0 0 0.00% 0
23.01.04 16,000 700 183,565 0 0 0.00% 0
23.01.03 15,300 150 147,889 0 0 0.00% 0
23.01.02 15,150 500 159,217 0 0 0.00% 0
22.12.29 15,650 800 137,853 0 0 0.00% 0
22.12.28 16,450 1,000 171,220 0 0 0.00% 0
22.12.27 17,450 400 81,089 0 0 0.00% 0
22.12.26 17,050 150 137,298 0 0 0.00% 0
22.12.23 16,900 850 110,020 0 0 0.00% 0
22.12.22 17,750 400 77,019 0 0 0.00% 0
22.12.21 17,350 50 64,834 0 0 0.00% 0
22.12.20 17,400 550 75,165 0 0 0.00% 0
22.12.19 17,950 50 36,836 0 0 0.00% 0
22.12.16 17,900 750 111,491 0 0 0.00% 0
22.12.15 18,650 600 51,221 0 0 0.00% 0
22.12.14 19,250 250 61,846 0 0 0.00% 0
22.12.13 19,000 300 49,776 0 0 0.00% 0
22.12.12 18,700 500 67,881 0 0 0.00% 0
22.12.09 19,200 750 88,681 0 0 0.00% 0
22.12.08 18,450 300 94,929 0 0 0.00% 0
22.12.07 18,750 100 68,357 0 0 0.00% 0
22.12.06 18,850 350 62,541 0 0 0.00% 0
22.12.05 19,200 100 65,664 0 0 0.00% 0
22.12.02 19,100 650 105,082 0 0 0.00% 0
22.12.01 19,750 500 123,907 0 0 0.00% 0
22.11.30 19,250 350 115,353 0 0 0.00% 0
22.11.29 19,600 0 114,081 0 0 0.00% 0
22.11.28 19,600 350 83,392 0 0 0.00% 0
22.11.25 19,950 400 68,793 0 0 0.00% 0
22.11.24 20,350 750 90,280 0 0 0.00% 0
22.11.23 19,600 500 80,538 0 0 0.00% 0
22.11.22 19,100 1,200 236,334 0 0 0.00% 0
22.11.21 20,300 800 108,499 0 0 0.00% 0
22.11.18 21,100 250 154,969 0 0 0.00% 0
22.11.17 21,350 50 201,976 0 0 0.00% 0
22.11.16 21,300 450 234,865 0 0 0.00% 0
22.11.15 20,850 1,450 192,247 0 0 0.00% 0
22.11.14 19,400 400 88,582 0 0 0.00% 0
22.11.11 19,800 1,450 233,429 0 0 0.00% 0
22.11.10 18,350 600 119,700 0 0 0.00% 0
22.11.09 18,950 150 130,344 0 0 0.00% 0
22.11.08 18,800 650 129,768 0 0 0.00% 0
22.11.07 18,150 850 124,705 0 0 0.00% 0
22.11.04 17,300 500 173,466 0 0 0.00% 0
22.11.03 17,800 400 83,691 0 0 0.00% 0
22.11.02 18,200 200 66,813 0 0 0.00% 0
22.11.01 18,400 150 63,510 0 0 0.00% 0
22.10.31 18,250 1,000 134,988 0 0 0.00% 0
22.10.28 17,250 1,150 184,846 0 0 0.00% 0
22.10.27 18,400 50 81,370 0 0 0.00% 0
22.10.26 18,450 600 111,164 0 0 0.00% 0
22.10.25 19,050 650 151,523 0 0 0.00% 0
22.10.24 18,400 1,050 162,418 0 0 0.00% 0
22.10.21 17,350 450 138,655 0 0 0.00% 0
22.10.20 17,800 300 90,936 0 0 0.00% 0
22.10.19 18,100 750 93,247 0 0 0.00% 0
22.10.18 18,850 500 77,409 0 0 0.00% 0
22.10.17 18,350 50 71,529 0 0 0.00% 0
22.10.14 18,300 800 70,520 0 0 0.00% 0
22.10.13 17,500 750 93,319 0 0 0.00% 0
22.10.12 18,250 100 75,242 0 0 0.00% 0
22.10.11 18,150 550 113,506 0 0 0.00% 0
22.10.07 18,700 50 113,608 0 0 0.00% 0
22.10.06 18,750 1,350 133,257 0 0 0.00% 0
22.10.05 17,400 100 96,973 0 0 0.00% 0
22.10.04 17,500 1,300 139,885 0 0 0.00% 0
22.09.30 16,200 500 197,978 0 0 0.00% 0
22.09.29 16,700 0 123,816 0 0 0.00% 0
22.09.28 16,700 1,150 171,029 0 0 0.00% 0
22.09.27 17,850 250 144,209 0 0 0.00% 0
22.09.26 17,600 1,000 149,493 0 0 0.00% 0
22.09.23 18,600 750 89,372 0 0 0.00% 0
22.09.22 19,350 550 123,795 0 0 0.00% 0
22.09.21 19,900 600 123,372 0 0 0.00% 0
22.09.20 20,500 250 119,907 0 0 0.00% 0
22.09.19 20,250 400 141,755 0 0 0.00% 0
22.09.16 19,850 300 93,789 0 0 0.00% 0
22.09.15 20,150 50 106,915 0 0 0.00% 0
22.09.14 20,200 950 126,009 0 0 0.00% 0
22.09.13 21,150 1,550 230,392 0 0 0.00% 0
22.09.08 19,600 100 183,681 0 0 0.00% 0
22.09.07 19,700 450 74,822 0 0 0.00% 0
22.09.06 20,150 250 67,295 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 13:41 더보기 >