오스코텍

(039200)    I    코스닥 제조 11.22 15:15
24,100 전일 24,450 고가 24,950 상한가 31,750 거래량
(주)
187,382
350 -1.43% 시가 24,450 저가 23,950 하한가 17,150 거래대금
(백만)
4,555
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 24,550 100 178,760 -12,293 3,596,272 9.40% 34,651,404
24.11.20 24,450 100 226,899 -8,467 3,608,565 9.43% 34,639,111
24.11.19 24,350 100 139,813 -15,029 3,617,032 9.46% 34,630,644
24.11.18 23,850 500 269,452 26,675 3,632,061 9.50% 34,615,615
24.11.15 23,600 250 217,958 -58,431 3,605,386 9.43% 34,642,290
24.11.14 24,400 350 263,104 -79,010 3,663,817 9.58% 34,583,859
24.11.13 24,300 100 371,037 17,506 3,742,827 9.79% 34,504,849
24.11.12 25,650 1,350 356,186 58,561 3,725,321 9.74% 34,522,355
24.11.11 25,950 300 304,320 46,298 3,666,760 9.59% 34,580,916
24.11.08 26,150 200 300,561 71,068 3,620,462 9.47% 34,627,214
24.11.07 26,800 650 337,950 3,549,394 3,549,394 9.28% 34,698,282
24.11.06 27,200 400 387,277 0 0 0.00% 0
24.11.05 28,250 1,050 214,135 0 0 0.00% 0
24.11.04 27,500 750 384,904 0 0 0.00% 0
24.11.01 28,300 800 284,646 0 0 0.00% 0
24.10.31 28,400 100 345,923 0 0 0.00% 0
24.10.30 28,950 550 233,472 0 0 0.00% 0
24.10.29 29,200 250 444,633 0 0 0.00% 0
24.10.28 28,700 500 593,154 0 0 0.00% 0
24.10.25 31,550 2,850 1,492,015 0 0 0.00% 0
24.10.24 33,700 2,150 1,285,326 0 0 0.00% 0
24.10.23 38,100 4,400 1,755,703 0 0 0.00% 0
24.10.22 39,600 1,500 368,662 0 0 0.00% 0
24.10.21 40,100 500 482,463 0 0 0.00% 0
24.10.18 39,950 150 458,492 0 0 0.00% 0
24.10.17 42,150 2,200 939,851 0 0 0.00% 0
24.10.16 42,250 100 943,671 0 0 0.00% 0
24.10.15 38,700 3,550 2,455,955 0 0 0.00% 0
24.10.14 39,800 1,100 573,739 0 0 0.00% 0
24.10.11 38,950 850 672,137 0 0 0.00% 0
24.10.10 37,450 1,500 861,379 0 0 0.00% 0
24.10.08 38,200 750 372,330 0 0 0.00% 0
24.10.07 38,050 150 690,648 0 0 0.00% 0
24.10.04 33,950 4,100 1,426,476 0 0 0.00% 0
24.10.02 34,700 750 243,886 0 0 0.00% 0
24.09.30 32,850 1,850 768,780 0 0 0.00% 0
24.09.27 34,300 1,450 515,754 0 0 0.00% 0
24.09.26 34,150 150 307,508 0 0 0.00% 0
24.09.25 36,000 1,850 502,759 0 0 0.00% 0
24.09.24 37,100 1,100 666,029 0 0 0.00% 0
24.09.23 37,600 500 381,243 0 0 0.00% 0
24.09.20 35,750 1,850 1,356,664 0 0 0.00% 0
24.09.19 35,700 50 338,146 0 0 0.00% 0
24.09.13 36,250 550 242,103 0 0 0.00% 0
24.09.12 35,600 650 380,649 0 0 0.00% 0
24.09.11 34,350 1,250 909,986 0 0 0.00% 0
24.09.10 34,650 300 358,754 0 0 0.00% 0
24.09.09 33,900 750 461,460 0 0 0.00% 0
24.09.06 35,550 1,650 895,187 0 0 0.00% 0
24.09.05 38,050 2,500 830,567 0 0 0.00% 0
24.09.04 39,850 1,800 668,627 0 0 0.00% 0
24.09.03 41,300 1,450 1,249,154 0 0 0.00% 0
24.09.02 41,950 650 799,660 0 0 0.00% 0
24.08.30 40,950 1,000 1,284,046 0 0 0.00% 0
24.08.29 41,350 400 2,502,861 0 0 0.00% 0
24.08.28 38,250 3,100 5,090,351 0 0 0.00% 0
24.08.27 40,150 1,900 938,146 0 0 0.00% 0
24.08.26 39,950 200 1,708,788 0 0 0.00% 0
24.08.23 35,700 4,250 3,074,606 0 0 0.00% 0
24.08.22 36,900 1,200 1,840,339 0 0 0.00% 0
24.08.21 41,450 4,550 4,939,363 0 0 0.00% 0
24.08.20 42,200 750 936,892 0 0 0.00% 0
24.08.19 42,950 750 464,643 0 0 0.00% 0
24.08.16 40,250 2,700 801,301 0 0 0.00% 0
24.08.14 38,300 1,950 564,831 0 0 0.00% 0
24.08.13 39,050 750 397,130 0 0 0.00% 0
24.08.12 41,550 2,500 713,698 0 0 0.00% 0
24.08.09 41,100 450 167,569 0 0 0.00% 0
24.08.08 41,350 250 168,214 0 0 0.00% 0
24.08.07 38,800 2,550 396,359 0 0 0.00% 0
24.08.06 36,550 2,250 348,242 0 0 0.00% 0
24.08.05 40,350 3,800 561,433 0 0 0.00% 0
24.08.02 41,450 1,100 253,498 0 0 0.00% 0
24.08.01 41,450 0 197,753 0 0 0.00% 0
24.07.31 43,450 2,000 631,219 0 0 0.00% 0
24.07.30 41,700 1,750 410,950 0 0 0.00% 0
24.07.29 41,250 450 168,458 0 0 0.00% 0
24.07.26 41,200 50 223,814 0 0 0.00% 0
24.07.25 43,200 2,000 460,862 0 0 0.00% 0
24.07.24 42,050 1,150 213,818 0 0 0.00% 0
24.07.23 42,350 300 238,908 0 0 0.00% 0
24.07.22 42,000 350 313,967 0 0 0.00% 0
24.07.19 43,100 1,100 253,734 0 0 0.00% 0
24.07.18 42,600 500 498,213 0 0 0.00% 0
24.07.17 43,400 800 486,729 0 0 0.00% 0
24.07.16 44,100 700 441,843 0 0 0.00% 0
24.07.15 43,650 450 460,151 0 0 0.00% 0
24.07.12 42,350 1,300 678,932 0 0 0.00% 0
24.07.11 42,900 550 389,755 0 0 0.00% 0
24.07.10 43,100 200 767,753 0 0 0.00% 0
24.07.09 42,000 1,100 489,457 0 0 0.00% 0
24.07.08 42,900 900 549,772 0 0 0.00% 0
24.07.05 42,000 900 1,170,914 0 0 0.00% 0
24.07.04 39,750 2,250 875,602 0 0 0.00% 0
24.07.03 36,450 3,300 1,076,184 0 0 0.00% 0
24.07.02 41,400 4,950 1,398,149 0 0 0.00% 0
24.07.01 37,550 3,850 1,799,819 0 0 0.00% 0
24.06.28 35,450 2,100 596,114 0 0 0.00% 0
24.06.27 34,500 950 266,367 0 0 0.00% 0
24.06.26 35,150 650 258,354 0 0 0.00% 0
24.06.25 35,450 300 357,246 0 0 0.00% 0
24.06.24 34,650 800 410,754 0 0 0.00% 0
24.06.21 35,050 400 309,440 0 0 0.00% 0
24.06.20 33,400 1,650 523,837 0 0 0.00% 0
24.06.19 33,200 200 335,344 0 0 0.00% 0
24.06.18 32,900 300 241,483 0 0 0.00% 0
24.06.17 33,050 150 299,218 0 0 0.00% 0
24.06.14 33,350 300 358,151 0 0 0.00% 0
24.06.13 33,400 50 368,412 0 0 0.00% 0
24.06.12 34,450 1,050 393,556 0 0 0.00% 0
24.06.11 36,000 1,550 551,236 0 0 0.00% 0
24.06.10 37,500 1,500 810,696 0 0 0.00% 0
24.06.07 37,400 100 569,708 0 0 0.00% 0
24.06.05 36,600 800 1,175,522 0 0 0.00% 0
24.06.04 37,300 700 940,639 0 0 0.00% 0
24.06.03 30,600 6,700 3,080,617 0 0 0.00% 0
24.05.31 31,300 700 380,197 0 0 0.00% 0
24.05.30 30,300 1,000 214,326 0 0 0.00% 0
24.05.29 31,050 750 200,565 0 0 0.00% 0
24.05.28 30,700 350 205,498 0 0 0.00% 0
24.05.27 31,200 500 297,100 0 0 0.00% 0
24.05.24 32,600 1,400 462,601 0 0 0.00% 0
24.05.23 32,650 50 407,562 0 0 0.00% 0
24.05.22 34,600 1,950 1,057,861 0 0 0.00% 0
24.05.21 33,150 1,450 759,596 0 0 0.00% 0
24.05.20 32,800 350 854,819 0 0 0.00% 0
24.05.17 30,900 1,900 1,140,121 0 0 0.00% 0
24.05.16 30,200 700 340,467 0 0 0.00% 0
24.05.14 28,500 1,700 341,330 0 0 0.00% 0
24.05.13 28,950 450 147,317 0 0 0.00% 0
24.05.10 28,500 450 212,638 0 0 0.00% 0
24.05.09 28,900 400 239,012 0 0 0.00% 0
24.05.08 29,400 500 501,085 0 0 0.00% 0
24.05.07 31,150 1,750 428,116 0 0 0.00% 0
24.05.03 30,650 500 203,553 0 0 0.00% 0
24.05.02 30,650 0 258,220 0 0 0.00% 0
24.04.30 30,850 200 298,157 0 0 0.00% 0
24.04.29 30,200 650 167,464 0 0 0.00% 0
24.04.26 30,200 0 213,835 0 0 0.00% 0
24.04.25 31,050 850 288,731 0 0 0.00% 0
24.04.24 31,200 150 422,889 0 0 0.00% 0
24.04.23 29,500 1,700 783,618 0 0 0.00% 0
24.04.22 28,050 1,450 541,213 0 0 0.00% 0
24.04.19 28,750 700 213,491 0 0 0.00% 0
24.04.18 28,500 250 243,487 0 0 0.00% 0
24.04.17 27,850 650 414,083 0 0 0.00% 0
24.04.16 28,150 300 254,069 0 0 0.00% 0
24.04.15 28,350 200 240,683 0 0 0.00% 0
24.04.12 27,150 1,200 295,838 0 0 0.00% 0
24.04.11 26,650 500 168,968 0 0 0.00% 0
24.04.09 26,500 150 254,248 0 0 0.00% 0
24.04.08 28,250 1,750 664,263 0 0 0.00% 0
24.04.05 28,350 100 223,860 0 0 0.00% 0
24.04.04 27,400 950 370,991 0 0 0.00% 0
24.04.03 28,050 650 396,743 0 0 0.00% 0
24.04.02 29,050 1,000 507,392 0 0 0.00% 0
24.04.01 27,600 1,450 697,850 0 0 0.00% 0
24.03.29 28,150 550 232,302 0 0 0.00% 0
24.03.28 27,900 250 220,375 0 0 0.00% 0
24.03.27 28,300 400 499,749 0 0 0.00% 0
24.03.26 29,450 1,150 606,295 0 0 0.00% 0
24.03.25 28,100 1,350 744,299 0 0 0.00% 0
24.03.22 28,600 500 519,864 0 0 0.00% 0
24.03.21 27,200 1,400 901,564 0 0 0.00% 0
24.03.20 28,000 800 420,552 0 0 0.00% 0
24.03.19 27,950 50 446,510 0 0 0.00% 0
24.03.18 27,250 700 421,601 0 0 0.00% 0
24.03.15 28,000 750 544,048 0 0 0.00% 0
24.03.14 28,450 450 489,050 0 0 0.00% 0
24.03.13 28,900 450 899,258 0 0 0.00% 0
24.03.12 27,850 1,050 1,354,389 0 0 0.00% 0
24.03.11 26,000 1,850 1,791,506 0 0 0.00% 0
24.03.08 24,050 1,950 1,011,464 0 0 0.00% 0
24.03.07 25,100 1,050 573,399 0 0 0.00% 0
24.03.06 24,000 1,100 1,097,631 0 0 0.00% 0
24.03.05 23,750 250 655,210 0 0 0.00% 0
24.03.04 22,150 1,600 463,681 0 0 0.00% 0
24.02.29 22,850 700 343,629 0 0 0.00% 0
24.02.28 23,100 250 465,050 0 0 0.00% 0
24.02.27 23,900 800 629,033 0 0 0.00% 0
24.02.26 22,850 1,050 1,202,496 0 0 0.00% 0
24.02.23 21,500 1,350 1,441,138 0 0 0.00% 0
24.02.22 21,850 350 328,692 0 0 0.00% 0
24.02.21 22,050 200 1,015,736 0 0 0.00% 0
24.02.20 20,200 1,850 1,080,669 0 0 0.00% 0
24.02.19 19,040 1,160 408,014 0 0 0.00% 0
24.02.16 18,980 60 103,067 0 0 0.00% 0
24.02.15 19,130 150 136,635 0 0 0.00% 0
24.02.14 19,570 440 126,576 0 0 0.00% 0
24.02.13 19,110 460 113,735 0 0 0.00% 0
24.02.08 19,180 70 98,002 0 0 0.00% 0
24.02.07 18,830 350 83,062 0 0 0.00% 0
24.02.06 19,060 230 137,916 0 0 0.00% 0
24.02.05 19,660 600 67,155 0 0 0.00% 0
24.02.02 19,100 560 155,426 0 0 0.00% 0
24.02.01 19,100 0 132,531 0 0 0.00% 0
24.01.31 19,320 220 106,312 0 0 0.00% 0
24.01.30 19,520 200 111,626 0 0 0.00% 0
24.01.29 19,990 470 208,742 0 0 0.00% 0
24.01.26 20,100 110 100,672 0 0 0.00% 0
24.01.25 19,950 150 111,201 0 0 0.00% 0
24.01.24 20,100 150 94,296 0 0 0.00% 0
24.01.23 20,050 50 100,888 0 0 0.00% 0
24.01.22 20,100 50 109,848 0 0 0.00% 0
24.01.19 20,200 100 102,446 0 0 0.00% 0
24.01.18 20,200 0 92,026 0 0 0.00% 0
24.01.17 20,200 0 97,582 0 0 0.00% 0
24.01.16 20,800 600 86,492 0 0 0.00% 0
24.01.15 20,750 50 74,311 0 0 0.00% 0
24.01.12 21,350 600 137,358 0 0 0.00% 0
24.01.11 21,050 300 77,550 0 0 0.00% 0
24.01.10 21,600 550 105,057 0 0 0.00% 0
24.01.09 21,200 400 122,156 0 0 0.00% 0
24.01.08 21,550 350 182,981 0 0 0.00% 0
24.01.05 21,450 100 123,010 0 0 0.00% 0
24.01.04 22,550 1,100 211,281 0 0 0.00% 0
24.01.03 23,000 450 207,810 0 0 0.00% 0
24.01.02 23,050 50 176,433 0 0 0.00% 0
23.12.28 23,700 650 210,826 0 0 0.00% 0
23.12.27 22,100 1,600 523,644 0 0 0.00% 0
23.12.26 22,400 300 351,014 0 0 0.00% 0
23.12.22 22,300 100 282,416 0 0 0.00% 0
23.12.21 22,050 250 450,621 0 0 0.00% 0
23.12.20 21,300 750 269,242 0 0 0.00% 0
23.12.19 20,800 500 211,595 0 0 0.00% 0
23.12.18 20,650 150 162,366 0 0 0.00% 0
23.12.15 20,550 100 218,609 0 0 0.00% 0
23.12.14 19,710 840 300,826 0 0 0.00% 0
23.12.13 20,150 440 139,844 0 0 0.00% 0
23.12.12 20,150 0 118,408 0 0 0.00% 0
23.12.11 20,150 0 107,869 0 0 0.00% 0
23.12.08 20,000 150 107,955 0 0 0.00% 0
23.12.07 20,150 150 265,327 0 0 0.00% 0
23.12.06 19,400 750 281,701 0 0 0.00% 0
23.12.05 18,750 650 322,328 0 0 0.00% 0
23.12.04 19,030 280 310,641 0 0 0.00% 0
23.12.01 19,100 70 175,216 0 0 0.00% 0
23.11.30 19,120 20 156,628 0 0 0.00% 0
23.11.29 19,200 80 109,038 0 0 0.00% 0
23.11.28 19,080 120 93,313 0 0 0.00% 0
23.11.27 19,150 70 129,052 0 0 0.00% 0
23.11.24 19,370 220 83,561 0 0 0.00% 0
23.11.23 19,220 150 88,167 0 0 0.00% 0
23.11.22 19,590 370 172,660 0 0 0.00% 0
23.11.21 19,760 170 187,895 0 0 0.00% 0
23.11.20 19,700 60 146,822 0 0 0.00% 0
23.11.17 20,300 600 134,000 0 0 0.00% 0
23.11.16 20,350 50 128,053 0 0 0.00% 0
23.11.15 19,670 680 149,508 0 0 0.00% 0
23.11.14 19,520 150 98,374 0 0 0.00% 0
23.11.13 20,150 630 159,126 0 0 0.00% 0
23.11.10 20,500 350 124,925 0 0 0.00% 0
23.11.09 21,150 650 208,843 0 0 0.00% 0
23.11.08 20,900 250 196,477 0 0 0.00% 0
23.11.07 21,100 200 407,085 0 0 0.00% 0
23.11.06 19,400 1,700 498,757 0 0 0.00% 0
23.11.03 19,710 310 215,593 0 0 0.00% 0
23.11.02 18,980 730 366,742 0 0 0.00% 0
23.11.01 19,000 20 291,198 0 0 0.00% 0
23.10.31 19,100 100 363,187 0 0 0.00% 0
23.10.30 19,060 40 262,080 0 0 0.00% 0
23.10.27 19,030 30 344,677 0 0 0.00% 0
23.10.26 19,250 220 742,193 0 0 0.00% 0
23.10.25 19,670 420 563,660 0 0 0.00% 0
23.10.24 21,850 2,180 1,698,084 0 0 0.00% 0
23.10.23 21,850 0 620,300 0 0 0.00% 0
23.10.20 20,800 1,050 1,091,610 0 0 0.00% 0
23.10.19 20,500 300 1,059,976 0 0 0.00% 0
23.10.18 25,900 5,400 2,490,712 0 0 0.00% 0
23.10.17 26,650 750 492,022 0 0 0.00% 0
23.10.16 27,100 450 521,451 0 0 0.00% 0
23.10.13 29,000 1,900 1,802,830 0 0 0.00% 0
23.10.12 29,450 450 559,290 0 0 0.00% 0
23.10.11 28,900 550 249,666 0 0 0.00% 0
23.10.10 29,750 850 416,744 0 0 0.00% 0
23.10.06 27,850 1,900 516,937 0 0 0.00% 0
23.10.05 29,350 1,500 595,321 0 0 0.00% 0
23.10.04 29,200 150 1,297,654 0 0 0.00% 0
23.09.27 27,300 1,900 584,798 0 0 0.00% 0
23.09.26 27,200 100 179,452 0 0 0.00% 0
23.09.25 26,800 400 208,802 0 0 0.00% 0
23.09.22 27,300 500 304,531 0 0 0.00% 0
23.09.21 28,000 700 253,576 0 0 0.00% 0
23.09.20 28,500 500 296,839 0 0 0.00% 0
23.09.19 28,200 300 318,729 0 0 0.00% 0
23.09.18 28,850 650 333,766 0 0 0.00% 0
23.09.15 28,350 500 412,444 0 0 0.00% 0
23.09.14 28,300 50 343,014 0 0 0.00% 0
23.09.13 30,350 2,050 704,738 0 0 0.00% 0
23.09.12 31,400 1,050 1,440,117 0 0 0.00% 0
23.09.11 29,200 2,200 1,968,888 0 0 0.00% 0
23.09.08 27,200 2,000 542,240 0 0 0.00% 0
23.09.07 28,550 1,350 630,069 0 0 0.00% 0
23.09.06 27,150 1,400 507,075 0 0 0.00% 0
23.09.05 27,650 500 242,150 0 0 0.00% 0
23.09.04 26,800 850 250,570 0 0 0.00% 0
23.09.01 28,000 1,200 586,039 0 0 0.00% 0
23.08.31 29,400 1,400 969,960 0 0 0.00% 0
23.08.30 29,100 300 161,767 0 0 0.00% 0
23.08.29 28,800 300 243,064 0 0 0.00% 0
23.08.28 30,450 1,650 759,821 0 0 0.00% 0
23.08.25 30,900 450 223,188 0 0 0.00% 0
23.08.24 30,550 350 242,925 0 0 0.00% 0
23.08.23 30,700 150 244,643 0 0 0.00% 0
23.08.22 31,150 450 282,604 0 0 0.00% 0
23.08.21 30,600 550 273,970 0 0 0.00% 0
23.08.18 30,050 550 255,581 0 0 0.00% 0
23.08.17 32,600 2,550 1,008,990 0 0 0.00% 0
23.08.16 32,600 0 338,400 0 0 0.00% 0
23.08.14 33,300 700 388,731 0 0 0.00% 0
23.08.11 33,550 250 384,200 0 0 0.00% 0
23.08.10 33,950 400 396,275 0 0 0.00% 0
23.08.09 33,900 50 530,848 0 0 0.00% 0
23.08.08 31,950 1,950 759,216 0 0 0.00% 0
23.08.07 32,250 300 445,414 0 0 0.00% 0
23.08.04 32,100 150 444,618 0 0 0.00% 0
23.08.03 33,700 1,600 1,483,906 0 0 0.00% 0
23.08.02 35,000 1,300 765,231 0 0 0.00% 0
23.08.01 34,650 350 840,462 0 0 0.00% 0
23.07.31 31,950 2,700 1,334,846 0 0 0.00% 0
23.07.28 31,300 650 830,796 0 0 0.00% 0
23.07.27 27,600 3,700 1,777,131 0 0 0.00% 0
23.07.26 27,150 1,400 771,920 0 0 0.00% 0
23.07.25 27,900 750 1,086,258 0 0 0.00% 0
23.07.24 26,050 1,850 1,534,455 0 0 0.00% 0
23.07.21 21,200 4,850 2,870,380 0 0 0.00% 0
23.07.20 20,950 250 176,151 0 0 0.00% 0
23.07.19 20,150 800 166,303 0 0 0.00% 0
23.07.18 20,400 250 172,322 0 0 0.00% 0
23.07.17 20,350 50 150,933 0 0 0.00% 0
23.07.14 20,850 500 183,723 0 0 0.00% 0
23.07.13 20,800 50 127,608 0 0 0.00% 0
23.07.12 20,650 150 145,842 0 0 0.00% 0
23.07.11 20,350 300 172,028 0 0 0.00% 0
23.07.10 20,750 400 172,544 0 0 0.00% 0
23.07.07 20,950 200 163,725 0 0 0.00% 0
23.07.06 21,650 700 354,912 0 0 0.00% 0
23.07.05 22,050 400 131,875 0 0 0.00% 0
23.07.04 22,550 500 141,889 0 0 0.00% 0
23.07.03 23,200 650 252,878 0 0 0.00% 0
23.06.30 23,100 100 392,697 0 0 0.00% 0
23.06.29 22,500 600 215,859 0 0 0.00% 0
23.06.28 22,050 450 185,559 0 0 0.00% 0
23.06.27 21,450 600 149,782 0 0 0.00% 0
23.06.26 21,650 200 91,114 0 0 0.00% 0
23.06.23 21,700 50 91,623 0 0 0.00% 0
23.06.22 22,150 450 65,138 0 0 0.00% 0
23.06.21 22,250 100 131,441 0 0 0.00% 0
23.06.20 22,400 150 235,249 0 0 0.00% 0
23.06.19 22,950 550 86,758 0 0 0.00% 0
23.06.16 22,200 750 170,298 0 0 0.00% 0
23.06.15 22,650 450 159,842 0 0 0.00% 0
23.06.14 23,750 1,100 302,106 0 0 0.00% 0
23.06.13 23,600 150 175,099 0 0 0.00% 0
23.06.12 23,650 50 149,649 0 0 0.00% 0
23.06.09 23,800 150 182,678 0 0 0.00% 0
23.06.08 23,700 100 194,999 0 0 0.00% 0
23.06.07 24,200 500 168,413 0 0 0.00% 0
23.06.05 24,550 350 177,842 0 0 0.00% 0
23.06.02 24,350 200 128,625 0 0 0.00% 0
23.06.01 23,600 750 241,867 0 0 0.00% 0
23.05.31 24,600 1,000 359,476 0 0 0.00% 0
23.05.30 24,500 100 185,934 0 0 0.00% 0
23.05.26 24,900 400 433,796 0 0 0.00% 0
23.05.25 24,650 250 279,513 0 0 0.00% 0
23.05.24 25,400 750 188,915 0 0 0.00% 0
23.05.23 25,350 50 344,913 0 0 0.00% 0
23.05.22 24,200 1,150 310,500 0 0 0.00% 0
23.05.19 23,700 500 139,956 0 0 0.00% 0
23.05.18 24,500 800 264,919 0 0 0.00% 0
23.05.17 22,400 2,100 471,268 0 0 0.00% 0
23.05.16 22,250 150 165,264 0 0 0.00% 0
23.05.15 21,900 350 169,191 0 0 0.00% 0
23.05.12 22,200 300 261,619 0 0 0.00% 0
23.05.11 21,750 450 166,252 0 0 0.00% 0
23.05.10 22,000 250 168,806 0 0 0.00% 0
23.05.09 22,200 200 225,909 0 0 0.00% 0
23.05.08 22,200 0 218,225 0 0 0.00% 0
23.05.04 21,150 1,050 237,381 0 0 0.00% 0
23.05.03 21,800 650 135,380 0 0 0.00% 0
23.05.02 21,200 600 150,254 0 0 0.00% 0
23.04.28 21,950 750 474,720 0 0 0.00% 0
23.04.27 22,600 650 271,660 0 0 0.00% 0
23.04.26 22,450 150 207,957 0 0 0.00% 0
23.04.25 22,650 200 211,000 0 0 0.00% 0
23.04.24 22,350 300 168,151 0 0 0.00% 0
23.04.21 22,600 50 139,962 0 0 0.00% 0
23.04.20 22,750 0 280,931 0 0 0.00% 0
23.04.19 24,750 2,000 1,243,042 0 0 0.00% 0
23.04.18 24,450 300 577,616 0 0 0.00% 0
23.04.17 23,600 850 923,105 0 0 0.00% 0
23.04.14 25,750 2,050 1,167,747 0 0 0.00% 0
23.04.13 25,850 100 712,634 0 0 0.00% 0
23.04.12 25,400 450 648,637 0 0 0.00% 0
23.04.11 24,150 1,250 967,023 0 0 0.00% 0
23.04.10 21,000 3,150 1,409,448 0 0 0.00% 0
23.04.07 18,790 2,210 677,133 0 0 0.00% 0
23.04.06 19,190 400 240,181 0 0 0.00% 0
23.04.05 18,300 890 447,036 0 0 0.00% 0
23.04.04 17,440 860 309,950 0 0 0.00% 0
23.04.03 18,130 690 350,064 0 0 0.00% 0
23.03.31 17,900 230 101,613 0 0 0.00% 0
23.03.30 17,680 220 210,528 0 0 0.00% 0
23.03.29 17,840 160 137,601 0 0 0.00% 0
23.03.28 18,200 360 143,143 0 0 0.00% 0
23.03.27 17,990 210 178,501 0 0 0.00% 0
23.03.24 18,460 470 202,842 0 0 0.00% 0
23.03.23 19,090 630 193,040 0 0 0.00% 0
23.03.22 18,980 110 84,276 0 0 0.00% 0
23.03.21 18,950 30 161,879 0 0 0.00% 0
23.03.20 18,960 10 152,382 0 0 0.00% 0
23.03.17 18,550 410 250,136 0 0 0.00% 0
23.03.16 18,320 230 572,893 0 0 0.00% 0
23.03.15 18,040 280 118,604 0 0 0.00% 0
23.03.14 18,770 730 151,828 0 0 0.00% 0
23.03.13 18,860 90 131,897 0 0 0.00% 0
23.03.10 19,270 400 165,273 0 0 0.00% 0
23.03.09 18,230 1,040 287,365 0 0 0.00% 0
23.03.08 18,600 370 185,869 0 0 0.00% 0
23.03.07 17,780 820 335,266 0 0 0.00% 0
23.03.06 18,100 320 164,144 0 0 0.00% 0
23.03.03 17,620 460 205,746 0 0 0.00% 0
23.03.02 17,960 340 167,466 0 0 0.00% 0
23.02.28 18,170 210 341,923 0 0 0.00% 0
23.02.27 18,220 50 250,637 0 0 0.00% 0
23.02.24 20,950 2,730 1,762,685 0 0 0.00% 0
23.02.23 20,650 300 135,815 0 0 0.00% 0
23.02.22 21,350 700 234,162 0 0 0.00% 0
23.02.21 22,300 950 230,170 0 0 0.00% 0
23.02.20 20,700 1,600 335,615 0 0 0.00% 0
23.02.17 21,200 500 146,005 0 0 0.00% 0
23.02.16 20,850 350 259,416 0 0 0.00% 0
23.02.15 21,550 700 171,803 0 0 0.00% 0
23.02.14 21,000 550 139,341 0 0 0.00% 0
23.02.13 21,500 500 156,777 0 0 0.00% 0
23.02.10 21,800 300 238,015 0 0 0.00% 0
23.02.09 21,950 150 228,026 0 0 0.00% 0
23.02.08 20,950 950 526,807 0 0 0.00% 0
23.02.06 20,850 950 424,173 0 0 0.00% 0
23.02.03 19,690 1,160 431,012 0 0 0.00% 0
23.02.02 19,760 70 188,292 0 0 0.00% 0
23.02.01 19,150 610 375,193 0 0 0.00% 0
23.01.31 18,380 770 508,425 0 0 0.00% 0
23.01.30 18,810 430 164,484 0 0 0.00% 0
23.01.27 18,470 310 211,496 0 0 0.00% 0
23.01.25 17,950 210 105,929 0 0 0.00% 0
23.01.20 17,950 450 117,607 0 0 0.00% 0
23.01.19 17,500 0 64,963 0 0 0.00% 0
23.01.18 17,500 100 143,294 0 0 0.00% 0
23.01.17 17,400 950 182,818 0 0 0.00% 0
23.01.16 18,350 400 192,112 0 0 0.00% 0
23.01.13 17,950 50 186,061 0 0 0.00% 0
23.01.12 18,000 550 223,435 0 0 0.00% 0
23.01.11 17,450 750 191,186 0 0 0.00% 0
23.01.10 16,700 500 153,429 0 0 0.00% 0
23.01.09 17,200 650 168,424 0 0 0.00% 0
23.01.06 16,550 50 157,644 0 0 0.00% 0
23.01.05 16,500 0 152,155 0 0 0.00% 0
23.01.04 16,500 300 286,102 0 0 0.00% 0
23.01.03 16,800 550 166,349 0 0 0.00% 0
23.01.02 17,350 50 312,530 0 0 0.00% 0
22.12.29 17,300 100 235,149 0 0 0.00% 0
22.12.28 17,400 550 251,369 0 0 0.00% 0
22.12.27 17,950 150 385,387 0 0 0.00% 0
22.12.26 17,800 500 216,790 0 0 0.00% 0
22.12.23 17,300 850 275,263 0 0 0.00% 0
22.12.22 18,150 600 145,404 0 0 0.00% 0
22.12.21 17,550 350 120,254 0 0 0.00% 0
22.12.20 17,200 950 210,939 0 0 0.00% 0
22.12.19 18,150 0 87,546 0 0 0.00% 0
22.12.16 18,150 400 121,136 0 0 0.00% 0
22.12.15 18,550 400 114,834 0 0 0.00% 0
22.12.14 18,950 250 148,187 0 0 0.00% 0
22.12.13 18,700 200 104,121 0 0 0.00% 0
22.12.12 18,900 850 190,317 0 0 0.00% 0
22.12.09 19,750 550 203,557 0 0 0.00% 0
22.12.08 19,200 350 235,265 0 0 0.00% 0
22.12.07 19,550 300 221,416 0 0 0.00% 0
22.12.06 19,250 1,450 331,286 0 0 0.00% 0
22.12.05 20,700 1,550 625,201 0 0 0.00% 0
22.12.02 19,150 250 317,818 0 0 0.00% 0
22.12.01 19,400 650 686,990 0 0 0.00% 0
22.11.30 20,050 550 408,240 0 0 0.00% 0
22.11.29 19,500 1,200 270,957 0 0 0.00% 0
22.11.28 18,300 800 321,251 0 0 0.00% 0
22.11.25 17,500 900 169,878 0 0 0.00% 0
22.11.24 18,400 50 141,559 0 0 0.00% 0
22.11.23 18,450 150 77,018 0 0 0.00% 0
22.11.22 18,300 200 103,502 0 0 0.00% 0
22.11.21 18,500 950 159,182 0 0 0.00% 0
22.11.18 19,450 50 82,352 0 0 0.00% 0
22.11.17 19,500 900 187,506 0 0 0.00% 0
22.11.16 20,400 100 273,277 0 0 0.00% 0
22.11.15 20,500 3,000 793,300 0 0 0.00% 0
22.11.14 17,500 100 133,968 0 0 0.00% 0
22.11.11 17,600 1,300 274,998 0 0 0.00% 0
22.11.10 16,300 150 117,472 0 0 0.00% 0
22.11.09 16,450 450 221,771 0 0 0.00% 0
22.11.08 16,900 650 136,896 0 0 0.00% 0
22.11.07 16,250 100 239,995 0 0 0.00% 0
22.11.04 16,150 150 136,859 0 0 0.00% 0
22.11.03 16,300 1,000 207,020 0 0 0.00% 0
22.11.02 17,300 650 268,850 0 0 0.00% 0
22.11.01 17,950 250 96,248 0 0 0.00% 0
22.10.31 18,200 400 81,624 0 0 0.00% 0
22.10.28 17,800 0 101,840 0 0 0.00% 0
22.10.27 17,800 400 112,732 0 0 0.00% 0
22.10.26 17,400 0 84,708 0 0 0.00% 0
22.10.25 17,400 500 70,655 0 0 0.00% 0
22.10.24 17,900 700 171,388 0 0 0.00% 0
22.10.21 17,200 1,100 237,232 0 0 0.00% 0
22.10.20 18,300 100 131,964 0 0 0.00% 0
22.10.19 18,200 500 131,882 0 0 0.00% 0
22.10.18 18,700 250 166,370 0 0 0.00% 0
22.10.17 18,950 900 375,943 0 0 0.00% 0
22.10.14 19,850 1,900 529,001 0 0 0.00% 0
22.10.13 21,750 0 322,160 0 0 0.00% 0
22.10.12 21,750 1,300 417,093 0 0 0.00% 0
22.10.11 20,450 950 305,598 0 0 0.00% 0
22.10.07 19,500 500 194,695 0 0 0.00% 0
22.10.06 19,000 400 128,312 0 0 0.00% 0
22.10.05 18,600 50 117,676 0 0 0.00% 0
22.10.04 18,650 150 79,904 0 0 0.00% 0
22.09.30 18,500 600 129,280 0 0 0.00% 0
22.09.29 19,100 450 166,345 0 0 0.00% 0
22.09.28 18,650 50 151,655 0 0 0.00% 0
22.09.27 18,700 550 129,523 0 0 0.00% 0
22.09.26 18,800 350 279,331 0 0 0.00% 0
22.09.23 19,150 150 173,917 0 0 0.00% 0
22.09.22 19,300 450 149,896 0 0 0.00% 0
22.09.21 18,850 150 99,971 0 0 0.00% 0
22.09.20 18,700 250 76,269 0 0 0.00% 0
22.09.19 18,450 250 107,513 0 0 0.00% 0
22.09.16 18,700 0 72,434 0 0 0.00% 0
22.09.15 18,700 250 71,726 0 0 0.00% 0
22.09.14 18,950 500 108,974 0 0 0.00% 0
22.09.13 19,450 450 98,425 0 0 0.00% 0
22.09.08 19,000 300 130,415 0 0 0.00% 0
22.09.07 18,700 500 160,496 0 0 0.00% 0
22.09.06 19,200 200 125,483 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:36 더보기 >