바텍

(043150)    I    코스닥 제조 11.08 15:33
22,550 전일 22,800 고가 22,800 상한가 29,600 거래량
(주)
40,243
250 -1.10% 시가 22,150 저가 22,150 하한가 16,000 거래대금
(백만)
905
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 22,800 250 40,243 -4,431 3,915,185 26.36% 10,939,071
24.11.07 22,850 50 20,060 -3,529 3,919,616 26.39% 10,934,640
24.11.06 23,300 450 22,940 -1,388 3,923,145 26.41% 10,931,111
24.11.05 23,350 50 10,123 -1,193 3,924,533 26.42% 10,929,723
24.11.04 22,850 500 23,341 -1,875 3,925,726 26.43% 10,928,530
24.11.01 22,750 100 22,374 958 3,927,601 26.44% 10,926,655
24.10.31 22,900 150 22,198 8,023 3,926,643 26.43% 10,927,613
24.10.30 23,150 250 41,828 -3,329 3,918,620 26.38% 10,935,636
24.10.29 23,350 200 323,599 -552 3,921,949 26.40% 10,932,307
24.10.28 23,000 350 5,923 -2,265 3,922,501 26.41% 10,931,755
24.10.25 23,100 100 12,985 3,924,766 3,924,766 26.42% 10,929,490
24.10.24 23,500 400 7,514 0 0 0.00% 0
24.10.23 22,950 550 10,590 0 0 0.00% 0
24.10.22 23,150 200 13,238 0 0 0.00% 0
24.10.21 23,150 0 3,954 0 0 0.00% 0
24.10.18 23,550 400 22,165 0 0 0.00% 0
24.10.17 23,850 300 22,281 0 0 0.00% 0
24.10.16 23,650 200 8,056 0 0 0.00% 0
24.10.15 23,750 100 8,731 0 0 0.00% 0
24.10.14 23,900 150 17,902 0 0 0.00% 0
24.10.11 24,350 450 8,675 0 0 0.00% 0
24.10.10 24,550 200 9,460 0 0 0.00% 0
24.10.08 24,250 300 23,749 0 0 0.00% 0
24.10.07 24,500 250 6,165 0 0 0.00% 0
24.10.04 23,900 600 22,918 0 0 0.00% 0
24.10.02 24,150 250 12,193 0 0 0.00% 0
24.09.30 24,200 50 20,176 0 0 0.00% 0
24.09.27 24,400 200 19,723 0 0 0.00% 0
24.09.26 24,150 250 16,351 0 0 0.00% 0
24.09.25 23,950 200 11,265 0 0 0.00% 0
24.09.24 23,950 0 6,682 0 0 0.00% 0
24.09.23 23,700 250 15,155 0 0 0.00% 0
24.09.20 23,400 300 13,985 0 0 0.00% 0
24.09.19 23,300 100 10,109 0 0 0.00% 0
24.09.13 23,000 300 7,993 0 0 0.00% 0
24.09.12 22,850 150 20,842 0 0 0.00% 0
24.09.11 22,850 0 9,178 0 0 0.00% 0
24.09.10 23,650 800 12,476 0 0 0.00% 0
24.09.09 23,100 550 14,584 0 0 0.00% 0
24.09.06 23,400 300 16,324 0 0 0.00% 0
24.09.05 22,700 700 18,935 0 0 0.00% 0
24.09.04 23,450 750 31,509 0 0 0.00% 0
24.09.03 23,900 450 20,551 0 0 0.00% 0
24.09.02 24,000 100 10,616 0 0 0.00% 0
24.08.30 23,700 300 14,914 0 0 0.00% 0
24.08.29 23,750 50 7,979 0 0 0.00% 0
24.08.28 23,950 200 14,730 0 0 0.00% 0
24.08.27 23,950 0 14,246 0 0 0.00% 0
24.08.26 24,350 400 22,544 0 0 0.00% 0
24.08.23 24,350 0 15,949 0 0 0.00% 0
24.08.22 24,600 250 32,508 0 0 0.00% 0
24.08.21 24,750 150 23,146 0 0 0.00% 0
24.08.20 24,550 200 26,907 0 0 0.00% 0
24.08.19 24,700 150 22,132 0 0 0.00% 0
24.08.16 24,750 50 23,628 0 0 0.00% 0
24.08.14 24,550 200 11,351 0 0 0.00% 0
24.08.13 25,000 450 13,549 0 0 0.00% 0
24.08.12 24,850 150 23,875 0 0 0.00% 0
24.08.09 25,850 1,000 79,341 0 0 0.00% 0
24.08.08 25,850 0 20,031 0 0 0.00% 0
24.08.07 24,550 1,300 42,029 0 0 0.00% 0
24.08.06 23,250 1,300 44,284 0 0 0.00% 0
24.08.05 25,350 2,100 112,764 0 0 0.00% 0
24.08.02 26,050 700 25,419 0 0 0.00% 0
24.08.01 25,700 350 15,947 0 0 0.00% 0
24.07.31 26,000 300 26,545 0 0 0.00% 0
24.07.30 26,150 150 19,495 0 0 0.00% 0
24.07.29 26,400 250 22,166 0 0 0.00% 0
24.07.26 25,900 500 18,478 0 0 0.00% 0
24.07.25 25,650 250 36,181 0 0 0.00% 0
24.07.24 25,500 150 14,564 0 0 0.00% 0
24.07.23 25,800 300 26,758 0 0 0.00% 0
24.07.22 26,700 900 80,280 0 0 0.00% 0
24.07.19 27,000 300 22,329 0 0 0.00% 0
24.07.18 26,850 150 39,287 0 0 0.00% 0
24.07.17 26,900 50 25,262 0 0 0.00% 0
24.07.16 27,250 350 23,231 0 0 0.00% 0
24.07.15 26,750 500 43,753 0 0 0.00% 0
24.07.12 26,450 300 18,844 0 0 0.00% 0
24.07.11 26,250 200 10,885 0 0 0.00% 0
24.07.10 26,500 250 20,166 0 0 0.00% 0
24.07.09 26,500 0 12,603 0 0 0.00% 0
24.07.08 26,100 400 11,083 0 0 0.00% 0
24.07.05 26,000 100 13,403 0 0 0.00% 0
24.07.04 26,200 200 15,224 0 0 0.00% 0
24.07.03 26,400 200 26,775 0 0 0.00% 0
24.07.02 27,000 600 32,378 0 0 0.00% 0
24.07.01 26,950 50 12,642 0 0 0.00% 0
24.06.28 26,450 500 11,149 0 0 0.00% 0
24.06.27 26,800 350 10,837 0 0 0.00% 0
24.06.26 26,400 400 18,370 0 0 0.00% 0
24.06.25 26,300 100 19,232 0 0 0.00% 0
24.06.24 26,650 350 41,473 0 0 0.00% 0
24.06.21 27,200 550 41,091 0 0 0.00% 0
24.06.20 26,700 500 24,267 0 0 0.00% 0
24.06.19 27,100 400 25,398 0 0 0.00% 0
24.06.18 27,100 0 16,918 0 0 0.00% 0
24.06.17 27,000 100 14,341 0 0 0.00% 0
24.06.14 27,200 200 38,812 0 0 0.00% 0
24.06.13 27,300 100 63,563 0 0 0.00% 0
24.06.12 27,200 100 16,583 0 0 0.00% 0
24.06.11 27,300 100 22,519 0 0 0.00% 0
24.06.10 26,650 650 32,684 0 0 0.00% 0
24.06.07 26,850 200 30,956 0 0 0.00% 0
24.06.05 27,050 200 30,730 0 0 0.00% 0
24.06.04 27,150 100 19,611 0 0 0.00% 0
24.06.03 26,700 450 36,821 0 0 0.00% 0
24.05.31 27,300 600 159,803 0 0 0.00% 0
24.05.30 28,500 1,200 99,734 0 0 0.00% 0
24.05.29 28,950 450 45,302 0 0 0.00% 0
24.05.28 29,050 100 17,188 0 0 0.00% 0
24.05.27 29,200 150 30,032 0 0 0.00% 0
24.05.24 29,300 100 20,487 0 0 0.00% 0
24.05.23 29,250 50 21,924 0 0 0.00% 0
24.05.22 29,200 50 38,659 0 0 0.00% 0
24.05.21 29,500 300 52,865 0 0 0.00% 0
24.05.20 30,150 650 58,080 0 0 0.00% 0
24.05.17 29,950 200 52,252 0 0 0.00% 0
24.05.16 30,050 100 36,740 0 0 0.00% 0
24.05.14 29,900 150 11,780 0 0 0.00% 0
24.05.13 30,250 350 12,681 0 0 0.00% 0
24.05.10 30,350 100 20,328 0 0 0.00% 0
24.05.09 30,400 50 19,750 0 0 0.00% 0
24.05.08 30,400 0 10,978 0 0 0.00% 0
24.05.07 30,150 250 15,002 0 0 0.00% 0
24.05.03 29,900 250 16,258 0 0 0.00% 0
24.05.02 29,450 450 17,770 0 0 0.00% 0
24.04.30 29,800 350 28,617 0 0 0.00% 0
24.04.29 29,600 200 14,964 0 0 0.00% 0
24.04.26 29,450 150 8,071 0 0 0.00% 0
24.04.25 29,900 450 10,985 0 0 0.00% 0
24.04.24 29,700 200 14,598 0 0 0.00% 0
24.04.23 29,700 0 9,782 0 0 0.00% 0
24.04.22 29,400 300 9,558 0 0 0.00% 0
24.04.19 29,800 400 19,437 0 0 0.00% 0
24.04.18 29,400 400 10,719 0 0 0.00% 0
24.04.17 29,250 150 9,514 0 0 0.00% 0
24.04.16 29,500 250 21,763 0 0 0.00% 0
24.04.15 29,750 250 19,140 0 0 0.00% 0
24.04.12 30,150 400 21,587 0 0 0.00% 0
24.04.11 30,000 150 20,111 0 0 0.00% 0
24.04.09 30,050 50 18,742 0 0 0.00% 0
24.04.08 31,000 950 34,309 0 0 0.00% 0
24.04.05 31,150 150 19,471 0 0 0.00% 0
24.04.04 31,150 0 22,428 0 0 0.00% 0
24.04.03 31,300 150 16,923 0 0 0.00% 0
24.04.02 31,300 0 22,755 0 0 0.00% 0
24.04.01 30,400 900 55,434 0 0 0.00% 0
24.03.29 30,550 150 8,377 0 0 0.00% 0
24.03.28 30,800 250 13,383 0 0 0.00% 0
24.03.27 30,600 200 10,544 0 0 0.00% 0
24.03.26 30,600 0 13,025 0 0 0.00% 0
24.03.25 30,450 150 9,845 0 0 0.00% 0
24.03.22 30,500 50 11,848 0 0 0.00% 0
24.03.21 30,200 300 11,506 0 0 0.00% 0
24.03.20 30,150 50 12,837 0 0 0.00% 0
24.03.19 30,500 350 18,829 0 0 0.00% 0
24.03.18 30,900 400 13,155 0 0 0.00% 0
24.03.15 30,950 50 16,397 0 0 0.00% 0
24.03.14 30,900 50 28,631 0 0 0.00% 0
24.03.13 30,750 150 21,903 0 0 0.00% 0
24.03.12 30,250 500 17,080 0 0 0.00% 0
24.03.11 30,800 550 24,676 0 0 0.00% 0
24.03.08 30,100 700 32,993 0 0 0.00% 0
24.03.07 30,200 100 19,076 0 0 0.00% 0
24.03.06 30,200 0 25,158 0 0 0.00% 0
24.03.05 30,200 0 27,722 0 0 0.00% 0
24.03.04 30,400 200 32,511 0 0 0.00% 0
24.02.29 29,950 450 37,156 0 0 0.00% 0
24.02.28 29,950 0 33,119 0 0 0.00% 0
24.02.27 30,450 500 48,140 0 0 0.00% 0
24.02.26 30,800 350 22,415 0 0 0.00% 0
24.02.23 30,950 150 28,486 0 0 0.00% 0
24.02.22 30,500 450 22,452 0 0 0.00% 0
24.02.21 30,650 150 21,602 0 0 0.00% 0
24.02.20 30,700 50 14,293 0 0 0.00% 0
24.02.19 30,650 50 29,045 0 0 0.00% 0
24.02.16 30,350 300 18,087 0 0 0.00% 0
24.02.15 30,450 100 29,559 0 0 0.00% 0
24.02.14 30,900 450 25,204 0 0 0.00% 0
24.02.13 30,500 400 21,660 0 0 0.00% 0
24.02.08 30,400 100 15,807 0 0 0.00% 0
24.02.07 30,300 100 34,157 0 0 0.00% 0
24.02.06 31,200 900 68,711 0 0 0.00% 0
24.02.05 32,150 950 31,056 0 0 0.00% 0
24.02.02 31,900 250 29,544 0 0 0.00% 0
24.02.01 32,100 200 31,732 0 0 0.00% 0
24.01.31 31,550 550 27,199 0 0 0.00% 0
24.01.30 32,100 550 19,306 0 0 0.00% 0
24.01.29 32,650 550 23,435 0 0 0.00% 0
24.01.26 32,350 300 19,877 0 0 0.00% 0
24.01.25 32,350 0 12,542 0 0 0.00% 0
24.01.24 32,650 300 24,500 0 0 0.00% 0
24.01.23 33,100 450 21,322 0 0 0.00% 0
24.01.22 32,500 600 37,530 0 0 0.00% 0
24.01.19 32,800 300 25,356 0 0 0.00% 0
24.01.18 31,000 1,800 79,908 0 0 0.00% 0
24.01.17 31,050 50 27,961 0 0 0.00% 0
24.01.16 30,950 100 41,503 0 0 0.00% 0
24.01.15 31,050 100 23,952 0 0 0.00% 0
24.01.12 31,700 650 36,844 0 0 0.00% 0
24.01.11 31,750 50 19,402 0 0 0.00% 0
24.01.10 31,850 100 24,854 0 0 0.00% 0
24.01.09 31,350 500 24,064 0 0 0.00% 0
24.01.08 31,500 150 17,579 0 0 0.00% 0
24.01.05 31,750 250 36,697 0 0 0.00% 0
24.01.04 33,150 1,400 56,237 0 0 0.00% 0
24.01.03 33,300 150 51,963 0 0 0.00% 0
24.01.02 33,250 50 51,686 0 0 0.00% 0
23.12.28 32,800 450 46,055 0 0 0.00% 0
23.12.27 32,750 50 40,290 0 0 0.00% 0
23.12.26 32,500 250 46,708 0 0 0.00% 0
23.12.22 32,950 450 35,063 0 0 0.00% 0
23.12.21 33,000 50 43,017 0 0 0.00% 0
23.12.20 32,800 200 22,572 0 0 0.00% 0
23.12.19 32,200 600 33,968 0 0 0.00% 0
23.12.18 32,500 300 14,504 0 0 0.00% 0
23.12.15 32,850 350 42,657 0 0 0.00% 0
23.12.14 32,100 750 98,027 0 0 0.00% 0
23.12.13 31,850 250 29,056 0 0 0.00% 0
23.12.12 31,950 100 13,464 0 0 0.00% 0
23.12.11 31,450 500 26,840 0 0 0.00% 0
23.12.08 31,350 100 29,003 0 0 0.00% 0
23.12.07 31,400 50 33,157 0 0 0.00% 0
23.12.06 31,250 150 18,027 0 0 0.00% 0
23.12.05 31,550 300 34,052 0 0 0.00% 0
23.12.04 31,700 150 31,225 0 0 0.00% 0
23.12.01 32,100 400 74,136 0 0 0.00% 0
23.11.30 32,400 300 17,354 0 0 0.00% 0
23.11.29 32,250 150 23,265 0 0 0.00% 0
23.11.28 33,150 900 30,562 0 0 0.00% 0
23.11.27 32,600 550 15,208 0 0 0.00% 0
23.11.24 32,850 250 7,781 0 0 0.00% 0
23.11.23 33,050 200 8,425 0 0 0.00% 0
23.11.22 33,400 350 25,100 0 0 0.00% 0
23.11.21 33,700 300 25,916 0 0 0.00% 0
23.11.20 32,700 1,000 81,748 0 0 0.00% 0
23.11.17 32,550 150 102,060 0 0 0.00% 0
23.11.16 30,700 2,400 104,349 0 0 0.00% 0
23.11.15 30,150 550 26,647 0 0 0.00% 0
23.11.14 29,500 650 21,067 0 0 0.00% 0
23.11.13 30,450 950 53,080 0 0 0.00% 0
23.11.10 30,850 400 21,936 0 0 0.00% 0
23.11.09 31,200 350 62,620 0 0 0.00% 0
23.11.08 30,750 450 26,592 0 0 0.00% 0
23.11.07 31,300 550 34,157 0 0 0.00% 0
23.11.06 30,850 450 71,315 0 0 0.00% 0
23.11.03 30,800 50 35,396 0 0 0.00% 0
23.11.02 29,600 1,200 60,999 0 0 0.00% 0
23.11.01 29,000 600 48,347 0 0 0.00% 0
23.10.31 30,550 1,550 71,706 0 0 0.00% 0
23.10.30 30,700 150 27,368 0 0 0.00% 0
23.10.27 29,950 750 37,240 0 0 0.00% 0
23.10.26 30,600 650 76,246 0 0 0.00% 0
23.10.25 31,850 1,250 79,557 0 0 0.00% 0
23.10.24 31,150 700 42,270 0 0 0.00% 0
23.10.23 31,450 300 36,690 0 0 0.00% 0
23.10.20 31,500 50 44,087 0 0 0.00% 0
23.10.19 32,300 800 26,323 0 0 0.00% 0
23.10.18 32,250 50 34,070 0 0 0.00% 0
23.10.17 32,000 250 31,380 0 0 0.00% 0
23.10.16 31,800 200 60,403 0 0 0.00% 0
23.10.13 32,750 950 36,840 0 0 0.00% 0
23.10.12 32,150 600 34,523 0 0 0.00% 0
23.10.11 32,150 0 34,533 0 0 0.00% 0
23.10.10 32,450 300 50,259 0 0 0.00% 0
23.10.06 31,800 650 21,913 0 0 0.00% 0
23.10.05 31,350 450 71,022 0 0 0.00% 0
23.10.04 32,050 700 76,599 0 0 0.00% 0
23.09.27 32,200 150 23,902 0 0 0.00% 0
23.09.26 32,650 450 38,143 0 0 0.00% 0
23.09.25 33,300 650 21,091 0 0 0.00% 0
23.09.22 32,150 1,150 115,350 0 0 0.00% 0
23.09.21 32,650 500 72,009 0 0 0.00% 0
23.09.20 32,700 50 58,151 0 0 0.00% 0
23.09.19 34,200 1,500 133,706 0 0 0.00% 0
23.09.18 34,050 150 96,328 0 0 0.00% 0
23.09.15 35,000 950 152,914 0 0 0.00% 0
23.09.14 35,750 750 197,930 0 0 0.00% 0
23.09.13 33,650 2,100 329,769 0 0 0.00% 0
23.09.12 34,750 1,100 53,693 0 0 0.00% 0
23.09.11 34,700 50 29,341 0 0 0.00% 0
23.09.08 34,350 350 26,473 0 0 0.00% 0
23.09.07 34,950 600 31,474 0 0 0.00% 0
23.09.06 36,000 1,050 39,154 0 0 0.00% 0
23.09.05 35,850 150 30,109 0 0 0.00% 0
23.09.04 35,700 150 112,273 0 0 0.00% 0
23.09.01 34,350 1,350 103,041 0 0 0.00% 0
23.08.31 34,200 150 40,902 0 0 0.00% 0
23.08.30 34,200 0 28,820 0 0 0.00% 0
23.08.29 33,900 300 41,825 0 0 0.00% 0
23.08.28 33,900 0 37,994 0 0 0.00% 0
23.08.25 34,250 350 46,302 0 0 0.00% 0
23.08.24 33,900 350 53,159 0 0 0.00% 0
23.08.23 34,600 700 34,556 0 0 0.00% 0
23.08.22 34,600 0 45,282 0 0 0.00% 0
23.08.21 35,300 700 27,818 0 0 0.00% 0
23.08.18 34,800 500 37,638 0 0 0.00% 0
23.08.17 35,450 650 60,156 0 0 0.00% 0
23.08.16 36,800 1,350 60,960 0 0 0.00% 0
23.08.14 37,700 900 52,459 0 0 0.00% 0
23.08.11 37,700 0 46,445 0 0 0.00% 0
23.08.10 38,000 300 58,584 0 0 0.00% 0
23.08.09 36,950 1,050 253,629 0 0 0.00% 0
23.08.08 35,300 1,650 260,083 0 0 0.00% 0
23.08.07 35,500 200 49,297 0 0 0.00% 0
23.08.04 35,750 250 61,225 0 0 0.00% 0
23.08.03 34,500 1,250 110,347 0 0 0.00% 0
23.08.02 35,500 1,000 37,926 0 0 0.00% 0
23.08.01 35,650 150 60,254 0 0 0.00% 0
23.07.31 34,800 850 77,997 0 0 0.00% 0
23.07.28 34,300 500 63,631 0 0 0.00% 0
23.07.27 33,850 450 48,497 0 0 0.00% 0
23.07.26 35,400 1,150 116,560 0 0 0.00% 0
23.07.25 36,100 700 87,626 0 0 0.00% 0
23.07.24 37,150 1,050 78,421 0 0 0.00% 0
23.07.21 37,800 650 88,078 0 0 0.00% 0
23.07.20 38,100 300 77,031 0 0 0.00% 0
23.07.19 38,500 400 98,900 0 0 0.00% 0
23.07.18 39,500 1,000 153,371 0 0 0.00% 0
23.07.17 40,900 1,400 99,974 0 0 0.00% 0
23.07.14 38,900 2,000 185,479 0 0 0.00% 0
23.07.13 39,950 1,050 148,309 0 0 0.00% 0
23.07.12 38,100 1,850 717,013 0 0 0.00% 0
23.07.11 38,550 450 114,114 0 0 0.00% 0
23.07.10 37,450 1,100 322,451 0 0 0.00% 0
23.07.07 39,400 1,950 195,048 0 0 0.00% 0
23.07.06 39,600 200 289,482 0 0 0.00% 0
23.07.05 33,000 6,600 1,248,255 0 0 0.00% 0
23.07.04 33,250 250 24,905 0 0 0.00% 0
23.07.03 32,900 350 35,541 0 0 0.00% 0
23.06.30 33,000 100 23,840 0 0 0.00% 0
23.06.29 33,800 800 38,847 0 0 0.00% 0
23.06.28 33,600 200 24,745 0 0 0.00% 0
23.06.27 33,800 200 21,468 0 0 0.00% 0
23.06.26 34,050 250 40,530 0 0 0.00% 0
23.06.23 35,000 950 44,809 0 0 0.00% 0
23.06.22 35,800 800 29,945 0 0 0.00% 0
23.06.21 35,900 100 60,390 0 0 0.00% 0
23.06.20 33,900 2,000 112,934 0 0 0.00% 0
23.06.19 34,300 400 37,982 0 0 0.00% 0
23.06.16 34,250 50 56,171 0 0 0.00% 0
23.06.15 34,550 300 51,543 0 0 0.00% 0
23.06.14 35,350 800 42,870 0 0 0.00% 0
23.06.13 36,100 750 56,483 0 0 0.00% 0
23.06.12 35,750 350 51,162 0 0 0.00% 0
23.06.09 35,250 500 53,595 0 0 0.00% 0
23.06.08 35,250 0 39,346 0 0 0.00% 0
23.06.07 35,150 100 35,592 0 0 0.00% 0
23.06.05 35,600 450 36,433 0 0 0.00% 0
23.06.02 34,900 700 60,400 0 0 0.00% 0
23.06.01 34,250 650 46,694 0 0 0.00% 0
23.05.31 34,150 100 33,684 0 0 0.00% 0
23.05.30 34,450 300 54,962 0 0 0.00% 0
23.05.26 34,500 50 23,252 0 0 0.00% 0
23.05.25 35,150 650 46,283 0 0 0.00% 0
23.05.24 35,650 500 36,525 0 0 0.00% 0
23.05.23 35,650 0 47,620 0 0 0.00% 0
23.05.22 36,200 550 108,758 0 0 0.00% 0
23.05.19 36,250 50 48,081 0 0 0.00% 0
23.05.18 36,200 50 41,634 0 0 0.00% 0
23.05.17 36,050 150 57,181 0 0 0.00% 0
23.05.16 36,900 850 67,352 0 0 0.00% 0
23.05.15 38,950 2,050 124,762 0 0 0.00% 0
23.05.12 39,000 50 136,832 0 0 0.00% 0
23.05.11 43,700 4,700 264,533 0 0 0.00% 0
23.05.10 42,600 1,000 43,055 0 0 0.00% 0
23.05.09 42,550 50 51,711 0 0 0.00% 0
23.05.08 43,000 450 66,639 0 0 0.00% 0
23.05.04 41,850 1,150 143,773 0 0 0.00% 0
23.05.03 41,000 850 87,351 0 0 0.00% 0
23.05.02 38,500 2,500 144,297 0 0 0.00% 0
23.04.28 37,850 650 34,292 0 0 0.00% 0
23.04.27 37,050 800 35,364 0 0 0.00% 0
23.04.26 37,500 450 45,153 0 0 0.00% 0
23.04.25 38,200 700 45,064 0 0 0.00% 0
23.04.24 37,900 300 36,019 0 0 0.00% 0
23.04.21 38,350 400 40,928 0 0 0.00% 0
23.04.20 38,800 0 47,655 0 0 0.00% 0
23.04.19 39,050 250 49,542 0 0 0.00% 0
23.04.18 38,550 500 59,332 0 0 0.00% 0
23.04.17 39,000 450 65,515 0 0 0.00% 0
23.04.14 39,600 1,000 82,006 0 0 0.00% 0
23.04.13 35,850 3,750 361,552 0 0 0.00% 0
23.04.12 34,950 900 99,462 0 0 0.00% 0
23.04.11 34,000 950 91,250 0 0 0.00% 0
23.04.10 32,650 1,350 113,329 0 0 0.00% 0
23.04.07 33,300 650 52,170 0 0 0.00% 0
23.04.06 33,600 300 79,040 0 0 0.00% 0
23.04.05 32,150 1,450 81,142 0 0 0.00% 0
23.04.04 31,950 200 29,258 0 0 0.00% 0
23.04.03 32,500 550 31,522 0 0 0.00% 0
23.03.31 32,000 500 40,801 0 0 0.00% 0
23.03.30 32,100 100 39,271 0 0 0.00% 0
23.03.29 30,350 1,750 93,175 0 0 0.00% 0
23.03.28 30,400 50 28,327 0 0 0.00% 0
23.03.27 30,550 150 18,398 0 0 0.00% 0
23.03.24 29,900 650 22,228 0 0 0.00% 0
23.03.23 30,000 100 20,018 0 0 0.00% 0
23.03.22 29,800 200 35,963 0 0 0.00% 0
23.03.21 30,400 600 54,867 0 0 0.00% 0
23.03.20 30,950 550 38,804 0 0 0.00% 0
23.03.17 30,250 700 10,423 0 0 0.00% 0
23.03.16 30,650 400 13,949 0 0 0.00% 0
23.03.15 30,100 550 15,537 0 0 0.00% 0
23.03.14 31,200 1,100 34,307 0 0 0.00% 0
23.03.13 31,300 100 25,092 0 0 0.00% 0
23.03.10 32,050 750 30,025 0 0 0.00% 0
23.03.09 32,450 400 41,819 0 0 0.00% 0
23.03.08 33,050 600 26,104 0 0 0.00% 0
23.03.07 33,250 200 22,543 0 0 0.00% 0
23.03.06 33,900 650 31,930 0 0 0.00% 0
23.03.03 33,150 750 32,922 0 0 0.00% 0
23.03.02 32,500 650 18,083 0 0 0.00% 0
23.02.28 32,900 400 23,655 0 0 0.00% 0
23.02.27 33,200 250 19,285 0 0 0.00% 0
23.02.24 34,000 800 19,949 0 0 0.00% 0
23.02.23 33,600 400 22,355 0 0 0.00% 0
23.02.22 34,150 550 22,550 0 0 0.00% 0
23.02.21 34,350 200 33,190 0 0 0.00% 0
23.02.20 34,150 150 38,750 0 0 0.00% 0
23.02.17 34,050 100 19,210 0 0 0.00% 0
23.02.16 33,500 550 32,242 0 0 0.00% 0
23.02.15 34,150 650 57,043 0 0 0.00% 0
23.02.14 34,350 200 28,659 0 0 0.00% 0
23.02.13 33,750 600 51,834 0 0 0.00% 0
23.02.10 34,250 500 41,833 0 0 0.00% 0
23.02.09 34,300 50 44,727 0 0 0.00% 0
23.02.08 34,300 100 47,292 0 0 0.00% 0
23.02.06 34,300 50 34,370 0 0 0.00% 0
23.02.03 34,950 650 60,097 0 0 0.00% 0
23.02.02 35,450 500 71,200 0 0 0.00% 0
23.02.01 35,500 50 81,822 0 0 0.00% 0
23.01.31 34,800 700 33,555 0 0 0.00% 0
23.01.30 35,600 800 37,841 0 0 0.00% 0
23.01.27 35,850 150 34,567 0 0 0.00% 0
23.01.25 34,650 450 101,419 0 0 0.00% 0
23.01.20 34,650 350 47,101 0 0 0.00% 0
23.01.19 34,300 1,450 120,353 0 0 0.00% 0
23.01.18 32,850 100 25,893 0 0 0.00% 0
23.01.17 32,750 250 14,098 0 0 0.00% 0
23.01.16 33,000 450 29,046 0 0 0.00% 0
23.01.13 33,450 350 28,119 0 0 0.00% 0
23.01.12 33,800 950 66,673 0 0 0.00% 0
23.01.11 32,850 1,200 48,971 0 0 0.00% 0
23.01.10 31,650 500 23,183 0 0 0.00% 0
23.01.09 32,150 400 10,824 0 0 0.00% 0
23.01.06 31,750 100 14,341 0 0 0.00% 0
23.01.05 31,650 400 10,801 0 0 0.00% 0
23.01.04 32,050 150 14,205 0 0 0.00% 0
23.01.03 31,900 100 26,789 0 0 0.00% 0
23.01.02 32,000 800 24,963 0 0 0.00% 0
22.12.29 32,800 1,150 26,427 0 0 0.00% 0
22.12.28 33,950 250 47,291 0 0 0.00% 0
22.12.27 33,700 850 67,151 0 0 0.00% 0
22.12.26 32,850 1,100 63,058 0 0 0.00% 0
22.12.23 31,750 600 22,017 0 0 0.00% 0
22.12.22 32,350 750 41,998 0 0 0.00% 0
22.12.21 31,600 1,100 38,068 0 0 0.00% 0
22.12.20 30,500 700 16,617 0 0 0.00% 0
22.12.19 31,200 350 16,924 0 0 0.00% 0
22.12.16 31,550 150 19,937 0 0 0.00% 0
22.12.15 31,700 350 11,218 0 0 0.00% 0
22.12.14 32,050 50 28,387 0 0 0.00% 0
22.12.13 32,000 300 5,651 0 0 0.00% 0
22.12.12 31,700 350 5,215 0 0 0.00% 0
22.12.09 32,050 500 21,682 0 0 0.00% 0
22.12.08 31,550 500 17,550 0 0 0.00% 0
22.12.07 32,050 250 9,409 0 0 0.00% 0
22.12.06 31,800 500 32,645 0 0 0.00% 0
22.12.05 32,300 150 16,207 0 0 0.00% 0
22.12.02 32,450 400 17,040 0 0 0.00% 0
22.12.01 32,050 50 9,783 0 0 0.00% 0
22.11.30 32,100 150 16,190 0 0 0.00% 0
22.11.29 32,250 450 5,837 0 0 0.00% 0
22.11.28 31,800 850 17,907 0 0 0.00% 0
22.11.25 32,650 350 22,597 0 0 0.00% 0
22.11.24 32,300 200 16,896 0 0 0.00% 0
22.11.23 32,500 200 48,498 0 0 0.00% 0
22.11.22 32,300 350 14,248 0 0 0.00% 0
22.11.21 32,650 1,200 31,714 0 0 0.00% 0
22.11.18 33,850 150 27,707 0 0 0.00% 0
22.11.17 33,700 100 15,483 0 0 0.00% 0
22.11.16 33,800 900 51,587 0 0 0.00% 0
22.11.15 32,900 650 20,394 0 0 0.00% 0
22.11.14 32,250 450 20,551 0 0 0.00% 0
22.11.11 32,700 450 28,097 0 0 0.00% 0
22.11.10 32,250 50 16,549 0 0 0.00% 0
22.11.09 32,300 0 22,379 0 0 0.00% 0
22.11.08 32,300 800 40,022 0 0 0.00% 0
22.11.07 31,500 500 9,461 0 0 0.00% 0
22.11.04 31,000 200 11,887 0 0 0.00% 0
22.11.03 30,800 300 11,185 0 0 0.00% 0
22.11.02 31,100 300 18,136 0 0 0.00% 0
22.11.01 30,800 650 13,874 0 0 0.00% 0
22.10.31 30,150 50 6,511 0 0 0.00% 0
22.10.28 30,200 300 4,124 0 0 0.00% 0
22.10.27 30,500 500 8,099 0 0 0.00% 0
22.10.26 30,000 50 6,755 0 0 0.00% 0
22.10.25 29,950 450 9,184 0 0 0.00% 0
22.10.24 30,400 100 12,141 0 0 0.00% 0
22.10.21 30,300 300 3,867 0 0 0.00% 0
22.10.20 30,600 250 7,539 0 0 0.00% 0
22.10.19 30,850 150 8,204 0 0 0.00% 0
22.10.18 30,700 750 8,731 0 0 0.00% 0
22.10.17 29,950 50 7,287 0 0 0.00% 0
22.10.14 29,900 750 11,225 0 0 0.00% 0
22.10.13 29,150 350 22,654 0 0 0.00% 0
22.10.12 29,500 300 30,640 0 0 0.00% 0
22.10.11 29,800 2,000 40,700 0 0 0.00% 0
22.10.07 31,800 250 13,924 0 0 0.00% 0
22.10.06 31,550 600 20,195 0 0 0.00% 0
22.10.05 30,950 0 18,317 0 0 0.00% 0
22.10.04 30,950 1,150 22,287 0 0 0.00% 0
22.09.30 29,800 300 15,911 0 0 0.00% 0
22.09.29 29,500 400 17,578 0 0 0.00% 0
22.09.28 29,100 550 21,617 0 0 0.00% 0
22.09.27 29,650 250 21,286 0 0 0.00% 0
22.09.26 29,400 1,950 73,631 0 0 0.00% 0
22.09.23 31,350 600 18,326 0 0 0.00% 0
22.09.22 31,950 450 15,131 0 0 0.00% 0
22.09.21 32,400 700 10,359 0 0 0.00% 0
22.09.20 33,100 400 8,267 0 0 0.00% 0
22.09.19 32,700 1,700 24,233 0 0 0.00% 0
22.09.16 34,400 450 20,145 0 0 0.00% 0
22.09.15 34,850 400 35,618 0 0 0.00% 0
22.09.14 34,450 300 14,132 0 0 0.00% 0
22.09.13 34,750 750 20,679 0 0 0.00% 0
22.09.08 34,000 0 17,691 0 0 0.00% 0
22.09.07 34,000 250 26,631 0 0 0.00% 0
22.09.06 34,250 750 19,485 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.09 01:50 더보기 >