토탈소프트

(045340)    I    코스닥 제조 11.25 12:50
4,320 전일 4,315 고가 4,420 상한가 5,600 거래량
(주)
61,546
5 0.12% 시가 4,315 저가 4,275 하한가 3,025 거래대금
(백만)
266
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 4,360 45 56,420 -4,429 183,163 2.14% 8,374,877
24.11.21 4,315 45 38,546 -9,885 187,592 2.19% 8,370,448
24.11.20 4,455 140 83,367 4,107 197,477 2.31% 8,360,563
24.11.19 4,490 35 50,974 15,181 193,370 2.26% 8,364,670
24.11.18 4,405 85 165,463 27,623 178,189 2.08% 8,379,851
24.11.15 5,440 1,035 307,629 4,487 150,566 1.76% 8,407,474
24.11.14 5,620 70 56,441 -4,989 146,079 1.71% 8,411,961
24.11.13 5,620 0 34,456 -2,857 151,068 1.77% 8,406,972
24.11.12 5,610 10 49,718 4,206 153,925 1.80% 8,404,115
24.11.11 5,650 40 34,396 149,719 149,719 1.75% 8,408,321
24.11.08 5,650 0 18,654 0 0 0.00% 0
24.11.07 5,720 70 27,145 0 0 0.00% 0
24.11.06 5,900 180 55,768 0 0 0.00% 0
24.11.05 5,690 210 134,628 0 0 0.00% 0
24.11.04 5,550 140 67,078 0 0 0.00% 0
24.11.01 5,450 100 55,148 0 0 0.00% 0
24.10.31 5,180 270 92,763 0 0 0.00% 0
24.10.30 5,150 30 11,117 0 0 0.00% 0
24.10.29 5,100 50 18,508 0 0 0.00% 0
24.10.28 5,030 70 20,171 0 0 0.00% 0
24.10.25 5,050 20 8,320 0 0 0.00% 0
24.10.24 5,100 50 10,149 0 0 0.00% 0
24.10.23 5,150 50 6,805 0 0 0.00% 0
24.10.22 5,180 30 15,075 0 0 0.00% 0
24.10.21 5,080 100 15,523 0 0 0.00% 0
24.10.18 5,070 10 15,052 0 0 0.00% 0
24.10.17 5,170 100 8,611 0 0 0.00% 0
24.10.16 5,180 10 12,913 0 0 0.00% 0
24.10.15 5,100 80 14,882 0 0 0.00% 0
24.10.14 5,090 10 25,979 0 0 0.00% 0
24.10.11 5,040 50 9,736 0 0 0.00% 0
24.10.10 5,040 0 25,321 0 0 0.00% 0
24.10.08 5,070 30 16,736 0 0 0.00% 0
24.10.07 5,150 80 19,584 0 0 0.00% 0
24.10.04 5,120 30 14,030 0 0 0.00% 0
24.10.02 4,970 150 103,706 0 0 0.00% 0
24.09.30 4,880 90 28,040 0 0 0.00% 0
24.09.27 4,865 15 8,004 0 0 0.00% 0
24.09.26 4,830 35 10,603 0 0 0.00% 0
24.09.25 4,770 60 9,929 0 0 0.00% 0
24.09.24 4,810 40 16,894 0 0 0.00% 0
24.09.23 4,990 180 25,285 0 0 0.00% 0
24.09.20 5,030 40 13,909 0 0 0.00% 0
24.09.19 4,915 115 30,253 0 0 0.00% 0
24.09.13 4,835 80 9,156 0 0 0.00% 0
24.09.12 4,760 75 8,638 0 0 0.00% 0
24.09.11 4,715 45 11,379 0 0 0.00% 0
24.09.10 4,700 15 13,005 0 0 0.00% 0
24.09.09 4,695 5 4,584 0 0 0.00% 0
24.09.06 4,690 5 12,257 0 0 0.00% 0
24.09.05 4,600 90 8,703 0 0 0.00% 0
24.09.04 4,700 100 24,283 0 0 0.00% 0
24.09.03 4,710 10 8,305 0 0 0.00% 0
24.09.02 4,715 5 12,138 0 0 0.00% 0
24.08.30 4,800 85 19,132 0 0 0.00% 0
24.08.29 4,820 20 5,974 0 0 0.00% 0
24.08.28 4,840 20 6,895 0 0 0.00% 0
24.08.27 4,810 30 34,238 0 0 0.00% 0
24.08.26 4,900 90 22,665 0 0 0.00% 0
24.08.23 4,850 50 9,832 0 0 0.00% 0
24.08.22 4,930 80 13,944 0 0 0.00% 0
24.08.21 4,935 5 11,746 0 0 0.00% 0
24.08.20 4,955 20 16,977 0 0 0.00% 0
24.08.19 5,030 75 16,411 0 0 0.00% 0
24.08.16 5,140 110 12,804 0 0 0.00% 0
24.08.14 5,000 140 9,912 0 0 0.00% 0
24.08.13 4,935 65 17,077 0 0 0.00% 0
24.08.12 4,900 35 5,002 0 0 0.00% 0
24.08.09 4,825 75 9,393 0 0 0.00% 0
24.08.08 4,900 75 10,408 0 0 0.00% 0
24.08.07 4,835 65 18,985 0 0 0.00% 0
24.08.06 4,495 340 24,628 0 0 0.00% 0
24.08.05 4,965 470 95,674 0 0 0.00% 0
24.08.02 5,060 95 33,888 0 0 0.00% 0
24.08.01 4,995 65 16,624 0 0 0.00% 0
24.07.31 4,995 0 18,181 0 0 0.00% 0
24.07.30 5,090 95 12,036 0 0 0.00% 0
24.07.29 5,030 60 20,862 0 0 0.00% 0
24.07.26 4,980 50 19,292 0 0 0.00% 0
24.07.25 5,000 20 16,985 0 0 0.00% 0
24.07.24 5,000 0 14,375 0 0 0.00% 0
24.07.23 5,020 20 11,482 0 0 0.00% 0
24.07.22 5,070 50 27,831 0 0 0.00% 0
24.07.19 5,020 50 25,309 0 0 0.00% 0
24.07.18 5,020 0 55,546 0 0 0.00% 0
24.07.17 5,130 110 30,398 0 0 0.00% 0
24.07.16 5,190 60 31,640 0 0 0.00% 0
24.07.15 5,190 0 35,176 0 0 0.00% 0
24.07.12 5,300 110 23,393 0 0 0.00% 0
24.07.11 5,240 60 24,616 0 0 0.00% 0
24.07.10 5,080 160 52,226 0 0 0.00% 0
24.07.09 5,140 60 27,629 0 0 0.00% 0
24.07.08 5,280 140 80,485 0 0 0.00% 0
24.07.05 5,290 10 13,085 0 0 0.00% 0
24.07.04 5,300 10 28,910 0 0 0.00% 0
24.07.03 5,300 0 37,324 0 0 0.00% 0
24.07.02 5,330 30 18,186 0 0 0.00% 0
24.07.01 5,340 10 29,147 0 0 0.00% 0
24.06.28 5,240 100 18,828 0 0 0.00% 0
24.06.27 5,170 70 20,887 0 0 0.00% 0
24.06.26 5,260 90 17,594 0 0 0.00% 0
24.06.25 5,170 90 37,656 0 0 0.00% 0
24.06.24 5,200 30 20,434 0 0 0.00% 0
24.06.21 5,370 170 21,334 0 0 0.00% 0
24.06.20 5,270 100 19,092 0 0 0.00% 0
24.06.19 5,300 30 19,427 0 0 0.00% 0
24.06.18 5,290 10 26,635 0 0 0.00% 0
24.06.17 5,330 40 21,203 0 0 0.00% 0
24.06.14 5,350 20 46,178 0 0 0.00% 0
24.06.13 5,350 0 31,545 0 0 0.00% 0
24.06.12 5,540 190 57,261 0 0 0.00% 0
24.06.11 5,590 50 32,874 0 0 0.00% 0
24.06.10 5,600 10 67,392 0 0 0.00% 0
24.06.07 5,880 280 80,052 0 0 0.00% 0
24.06.05 6,050 170 70,506 0 0 0.00% 0
24.06.04 6,050 0 62,237 0 0 0.00% 0
24.06.03 5,760 290 125,938 0 0 0.00% 0
24.05.31 5,700 60 27,793 0 0 0.00% 0
24.05.30 5,670 30 58,144 0 0 0.00% 0
24.05.29 5,510 160 58,988 0 0 0.00% 0
24.05.28 5,590 80 36,294 0 0 0.00% 0
24.05.27 5,810 220 52,529 0 0 0.00% 0
24.05.24 5,800 10 46,562 0 0 0.00% 0
24.05.23 5,470 330 190,905 0 0 0.00% 0
24.05.22 5,300 170 53,144 0 0 0.00% 0
24.05.21 5,370 70 47,205 0 0 0.00% 0
24.05.20 5,570 200 73,617 0 0 0.00% 0
24.05.17 5,570 0 40,738 0 0 0.00% 0
24.05.16 5,600 30 43,926 0 0 0.00% 0
24.05.14 5,550 50 35,641 0 0 0.00% 0
24.05.13 5,550 0 38,413 0 0 0.00% 0
24.05.10 5,490 60 22,813 0 0 0.00% 0
24.05.09 5,480 10 55,151 0 0 0.00% 0
24.05.08 5,400 80 52,006 0 0 0.00% 0
24.05.07 5,380 20 40,226 0 0 0.00% 0
24.05.03 5,390 10 39,083 0 0 0.00% 0
24.05.02 5,280 110 53,951 0 0 0.00% 0
24.04.30 5,240 40 59,100 0 0 0.00% 0
24.04.29 5,040 200 71,094 0 0 0.00% 0
24.04.26 5,190 150 34,530 0 0 0.00% 0
24.04.25 5,200 10 29,593 0 0 0.00% 0
24.04.24 5,040 160 57,944 0 0 0.00% 0
24.04.23 5,060 20 42,558 0 0 0.00% 0
24.04.22 4,840 220 171,138 0 0 0.00% 0
24.04.19 4,900 60 48,754 0 0 0.00% 0
24.04.18 4,780 120 32,239 0 0 0.00% 0
24.04.17 4,875 95 49,361 0 0 0.00% 0
24.04.16 4,770 105 93,098 0 0 0.00% 0
24.04.15 5,020 250 162,259 0 0 0.00% 0
24.04.12 4,855 165 165,060 0 0 0.00% 0
24.04.11 5,610 755 448,449 0 0 0.00% 0
24.04.09 5,300 310 347,661 0 0 0.00% 0
24.04.08 5,650 350 151,636 0 0 0.00% 0
24.04.05 5,800 150 187,176 0 0 0.00% 0
24.04.04 6,380 580 201,148 0 0 0.00% 0
24.04.03 6,510 130 248,874 0 0 0.00% 0
24.04.02 6,280 230 237,987 0 0 0.00% 0
24.04.01 5,830 450 195,191 0 0 0.00% 0
24.03.29 5,930 100 134,871 0 0 0.00% 0
24.03.28 5,880 50 173,711 0 0 0.00% 0
24.03.27 5,820 60 135,974 0 0 0.00% 0
24.03.26 6,000 180 188,236 0 0 0.00% 0
24.03.25 5,780 220 634,120 0 0 0.00% 0
24.03.22 5,510 270 262,340 0 0 0.00% 0
24.03.21 6,040 530 532,259 0 0 0.00% 0
24.03.20 5,630 410 519,615 0 0 0.00% 0
24.03.19 5,300 330 1,819,745 0 0 0.00% 0
24.03.18 5,280 20 163,572 0 0 0.00% 0
24.03.15 5,330 50 89,722 0 0 0.00% 0
24.03.14 4,975 355 139,541 0 0 0.00% 0
24.03.13 5,020 45 53,786 0 0 0.00% 0
24.03.12 4,975 45 38,560 0 0 0.00% 0
24.03.11 4,980 5 32,075 0 0 0.00% 0
24.03.08 5,120 140 35,579 0 0 0.00% 0
24.03.07 5,050 70 57,598 0 0 0.00% 0
24.03.06 5,050 0 66,827 0 0 0.00% 0
24.03.05 4,800 250 59,159 0 0 0.00% 0
24.03.04 4,760 40 32,503 0 0 0.00% 0
24.02.29 4,770 10 26,076 0 0 0.00% 0
24.02.28 4,775 5 44,860 0 0 0.00% 0
24.02.27 4,850 75 27,798 0 0 0.00% 0
24.02.26 4,760 90 28,385 0 0 0.00% 0
24.02.23 4,665 95 21,305 0 0 0.00% 0
24.02.22 4,790 125 30,024 0 0 0.00% 0
24.02.21 4,740 50 28,271 0 0 0.00% 0
24.02.20 4,760 20 16,256 0 0 0.00% 0
24.02.19 4,750 10 20,776 0 0 0.00% 0
24.02.16 4,700 50 24,308 0 0 0.00% 0
24.02.15 4,840 140 36,420 0 0 0.00% 0
24.02.14 4,800 40 13,870 0 0 0.00% 0
24.02.13 4,830 30 33,752 0 0 0.00% 0
24.02.08 4,740 90 43,472 0 0 0.00% 0
24.02.07 4,710 30 36,430 0 0 0.00% 0
24.02.06 4,480 230 67,727 0 0 0.00% 0
24.02.05 4,475 5 18,192 0 0 0.00% 0
24.02.02 4,460 15 18,536 0 0 0.00% 0
24.02.01 4,380 80 16,321 0 0 0.00% 0
24.01.31 4,560 180 42,198 0 0 0.00% 0
24.01.30 4,505 55 13,513 0 0 0.00% 0
24.01.29 4,525 20 27,850 0 0 0.00% 0
24.01.26 4,620 95 62,477 0 0 0.00% 0
24.01.25 4,740 120 32,044 0 0 0.00% 0
24.01.24 4,760 20 23,865 0 0 0.00% 0
24.01.23 4,755 5 23,585 0 0 0.00% 0
24.01.22 4,715 40 38,626 0 0 0.00% 0
24.01.19 4,660 55 16,791 0 0 0.00% 0
24.01.18 4,620 40 17,850 0 0 0.00% 0
24.01.17 4,745 125 33,571 0 0 0.00% 0
24.01.16 4,880 135 14,604 0 0 0.00% 0
24.01.15 4,760 120 55,332 0 0 0.00% 0
24.01.12 4,835 75 22,900 0 0 0.00% 0
24.01.11 4,905 70 30,576 0 0 0.00% 0
24.01.10 4,905 0 25,079 0 0 0.00% 0
24.01.09 4,645 260 78,322 0 0 0.00% 0
24.01.08 4,660 15 24,167 0 0 0.00% 0
24.01.05 4,795 135 93,512 0 0 0.00% 0
24.01.04 4,650 145 204,622 0 0 0.00% 0
24.01.03 4,785 135 197,168 0 0 0.00% 0
24.01.02 4,420 365 575,368 0 0 0.00% 0
23.12.28 4,330 90 25,254 0 0 0.00% 0
23.12.27 4,335 5 20,613 0 0 0.00% 0
23.12.26 4,305 30 20,152 0 0 0.00% 0
23.12.22 4,360 55 19,877 0 0 0.00% 0
23.12.21 4,480 120 20,090 0 0 0.00% 0
23.12.20 4,445 35 12,912 0 0 0.00% 0
23.12.19 4,390 55 34,189 0 0 0.00% 0
23.12.18 4,420 30 11,332 0 0 0.00% 0
23.12.15 4,500 80 26,021 0 0 0.00% 0
23.12.14 4,560 60 16,737 0 0 0.00% 0
23.12.13 4,560 0 12,484 0 0 0.00% 0
23.12.12 4,630 70 15,226 0 0 0.00% 0
23.12.11 4,525 105 29,987 0 0 0.00% 0
23.12.08 4,535 10 19,564 0 0 0.00% 0
23.12.07 4,610 75 12,537 0 0 0.00% 0
23.12.06 4,615 5 37,314 0 0 0.00% 0
23.12.05 4,605 10 39,024 0 0 0.00% 0
23.12.04 4,615 10 25,024 0 0 0.00% 0
23.12.01 4,505 110 43,074 0 0 0.00% 0
23.11.30 4,730 225 50,094 0 0 0.00% 0
23.11.29 4,795 65 23,031 0 0 0.00% 0
23.11.28 4,790 5 20,316 0 0 0.00% 0
23.11.27 4,740 50 28,022 0 0 0.00% 0
23.11.24 4,730 10 23,922 0 0 0.00% 0
23.11.23 4,645 85 44,790 0 0 0.00% 0
23.11.22 4,765 120 44,418 0 0 0.00% 0
23.11.21 4,630 135 61,072 0 0 0.00% 0
23.11.20 4,655 25 49,606 0 0 0.00% 0
23.11.17 4,670 15 34,762 0 0 0.00% 0
23.11.16 4,495 155 61,160 0 0 0.00% 0
23.11.15 4,430 65 32,860 0 0 0.00% 0
23.11.14 4,430 0 224,690 0 0 0.00% 0
23.11.13 4,410 20 22,385 0 0 0.00% 0
23.11.10 4,490 80 24,078 0 0 0.00% 0
23.11.09 4,675 185 28,443 0 0 0.00% 0
23.11.08 4,665 10 32,320 0 0 0.00% 0
23.11.07 4,550 115 41,948 0 0 0.00% 0
23.11.06 4,630 80 36,881 0 0 0.00% 0
23.11.03 4,585 45 41,427 0 0 0.00% 0
23.11.02 4,535 50 26,905 0 0 0.00% 0
23.11.01 4,320 215 59,283 0 0 0.00% 0
23.10.31 4,345 25 21,605 0 0 0.00% 0
23.10.30 4,285 60 17,034 0 0 0.00% 0
23.10.27 4,155 130 35,047 0 0 0.00% 0
23.10.26 4,280 125 27,802 0 0 0.00% 0
23.10.25 4,170 110 23,277 0 0 0.00% 0
23.10.24 4,290 120 51,447 0 0 0.00% 0
23.10.23 4,010 280 70,160 0 0 0.00% 0
23.10.20 3,900 110 125,534 0 0 0.00% 0
23.10.19 3,985 85 50,362 0 0 0.00% 0
23.10.18 4,110 125 90,941 0 0 0.00% 0
23.10.17 4,065 45 48,992 0 0 0.00% 0
23.10.16 4,235 170 77,133 0 0 0.00% 0
23.10.13 4,400 165 56,943 0 0 0.00% 0
23.10.12 4,740 340 205,438 0 0 0.00% 0
23.10.11 4,750 10 69,856 0 0 0.00% 0
23.10.10 4,645 105 103,183 0 0 0.00% 0
23.10.06 4,360 285 78,839 0 0 0.00% 0
23.10.05 4,690 330 124,774 0 0 0.00% 0
23.10.04 4,670 20 207,390 0 0 0.00% 0
23.09.27 4,245 425 1,566,866 0 0 0.00% 0
23.09.26 4,175 70 82,840 0 0 0.00% 0
23.09.25 4,165 10 116,266 0 0 0.00% 0
23.09.22 4,615 450 324,758 0 0 0.00% 0
23.09.21 4,615 0 80,459 0 0 0.00% 0
23.09.20 4,695 80 65,192 0 0 0.00% 0
23.09.19 4,905 210 195,012 0 0 0.00% 0
23.09.18 4,625 280 251,630 0 0 0.00% 0
23.09.15 4,690 65 43,755 0 0 0.00% 0
23.09.14 4,560 130 115,702 0 0 0.00% 0
23.09.13 4,750 190 85,817 0 0 0.00% 0
23.09.12 4,650 100 387,234 0 0 0.00% 0
23.09.11 4,360 290 2,866,649 0 0 0.00% 0
23.09.08 4,220 140 34,963 0 0 0.00% 0
23.09.07 4,345 125 21,996 0 0 0.00% 0
23.09.06 4,360 15 19,319 0 0 0.00% 0
23.09.05 4,360 0 19,847 0 0 0.00% 0
23.09.04 4,250 110 40,100 0 0 0.00% 0
23.09.01 4,300 50 38,624 0 0 0.00% 0
23.08.31 4,120 180 94,978 0 0 0.00% 0
23.08.30 4,095 25 17,405 0 0 0.00% 0
23.08.29 4,100 5 19,844 0 0 0.00% 0
23.08.28 4,015 85 28,590 0 0 0.00% 0
23.08.25 4,055 40 24,657 0 0 0.00% 0
23.08.24 4,025 30 37,747 0 0 0.00% 0
23.08.23 4,015 10 30,623 0 0 0.00% 0
23.08.22 4,050 35 25,965 0 0 0.00% 0
23.08.21 4,110 60 20,294 0 0 0.00% 0
23.08.18 4,025 85 17,385 0 0 0.00% 0
23.08.17 4,075 50 18,260 0 0 0.00% 0
23.08.16 4,270 195 28,567 0 0 0.00% 0
23.08.14 4,315 45 11,338 0 0 0.00% 0
23.08.11 4,320 5 15,127 0 0 0.00% 0
23.08.10 4,290 30 11,775 0 0 0.00% 0
23.08.09 4,200 90 13,573 0 0 0.00% 0
23.08.08 4,300 100 27,728 0 0 0.00% 0
23.08.07 4,350 50 24,182 0 0 0.00% 0
23.08.04 4,195 155 18,687 0 0 0.00% 0
23.08.03 4,265 70 18,120 0 0 0.00% 0
23.08.02 4,365 100 14,880 0 0 0.00% 0
23.08.01 4,345 20 29,378 0 0 0.00% 0
23.07.31 4,230 115 30,121 0 0 0.00% 0
23.07.28 4,145 85 15,162 0 0 0.00% 0
23.07.27 4,020 125 42,111 0 0 0.00% 0
23.07.26 4,205 190 85,999 0 0 0.00% 0
23.07.25 4,235 30 53,878 0 0 0.00% 0
23.07.24 4,365 130 77,435 0 0 0.00% 0
23.07.21 4,435 70 57,870 0 0 0.00% 0
23.07.20 4,500 65 54,521 0 0 0.00% 0
23.07.19 4,610 110 44,665 0 0 0.00% 0
23.07.18 4,710 100 32,640 0 0 0.00% 0
23.07.17 4,775 65 38,004 0 0 0.00% 0
23.07.14 4,835 60 78,864 0 0 0.00% 0
23.07.13 4,880 45 34,359 0 0 0.00% 0
23.07.12 4,850 30 55,103 0 0 0.00% 0
23.07.11 4,880 30 52,665 0 0 0.00% 0
23.07.10 4,835 45 75,325 0 0 0.00% 0
23.07.07 4,840 5 68,087 0 0 0.00% 0
23.07.06 5,120 280 176,356 0 0 0.00% 0
23.07.05 5,090 30 184,716 0 0 0.00% 0
23.07.04 5,200 110 267,338 0 0 0.00% 0
23.07.03 4,540 660 2,178,401 0 0 0.00% 0
23.06.30 4,535 5 13,083 0 0 0.00% 0
23.06.29 4,690 155 22,004 0 0 0.00% 0
23.06.28 4,700 10 10,720 0 0 0.00% 0
23.06.27 4,670 30 16,897 0 0 0.00% 0
23.06.26 4,740 70 18,682 0 0 0.00% 0
23.06.23 4,695 45 27,369 0 0 0.00% 0
23.06.22 4,700 5 17,329 0 0 0.00% 0
23.06.21 4,735 35 21,698 0 0 0.00% 0
23.06.20 4,780 45 35,551 0 0 0.00% 0
23.06.19 4,565 215 98,649 0 0 0.00% 0
23.06.16 4,475 90 19,323 0 0 0.00% 0
23.06.15 4,485 10 37,005 0 0 0.00% 0
23.06.14 4,625 140 46,961 0 0 0.00% 0
23.06.13 4,625 0 15,723 0 0 0.00% 0
23.06.12 4,655 30 19,123 0 0 0.00% 0
23.06.09 4,750 95 23,927 0 0 0.00% 0
23.06.08 4,730 20 14,380 0 0 0.00% 0
23.06.07 4,775 45 17,724 0 0 0.00% 0
23.06.05 4,815 40 27,224 0 0 0.00% 0
23.06.02 4,700 115 43,162 0 0 0.00% 0
23.06.01 4,700 0 24,232 0 0 0.00% 0
23.05.31 4,700 0 30,875 0 0 0.00% 0
23.05.30 4,620 80 36,529 0 0 0.00% 0
23.05.26 4,605 15 48,843 0 0 0.00% 0
23.05.25 4,570 35 18,778 0 0 0.00% 0
23.05.24 4,750 180 73,171 0 0 0.00% 0
23.05.23 4,680 70 88,199 0 0 0.00% 0
23.05.22 4,595 85 40,120 0 0 0.00% 0
23.05.19 4,520 75 44,294 0 0 0.00% 0
23.05.18 4,490 30 57,099 0 0 0.00% 0
23.05.17 4,300 190 46,641 0 0 0.00% 0
23.05.16 4,300 0 24,173 0 0 0.00% 0
23.05.15 4,340 40 36,756 0 0 0.00% 0
23.05.12 4,390 50 27,540 0 0 0.00% 0
23.05.11 4,425 35 77,695 0 0 0.00% 0
23.05.10 4,600 175 126,407 0 0 0.00% 0
23.05.09 4,600 0 164,669 0 0 0.00% 0
23.05.08 4,725 125 246,367 0 0 0.00% 0
23.05.04 4,265 460 255,099 0 0 0.00% 0
23.05.03 4,215 50 48,468 0 0 0.00% 0
23.05.02 4,015 200 54,618 0 0 0.00% 0
23.04.28 3,990 25 21,390 0 0 0.00% 0
23.04.27 3,880 110 15,603 0 0 0.00% 0
23.04.26 3,860 20 12,269 0 0 0.00% 0
23.04.25 3,940 80 32,887 0 0 0.00% 0
23.04.24 4,010 70 15,051 0 0 0.00% 0
23.04.21 4,140 100 28,881 0 0 0.00% 0
23.04.20 4,215 100 15,751 0 0 0.00% 0
23.04.19 4,195 20 20,973 0 0 0.00% 0
23.04.18 4,225 30 15,386 0 0 0.00% 0
23.04.17 4,230 5 17,340 0 0 0.00% 0
23.04.14 4,145 45 32,500 0 0 0.00% 0
23.04.13 4,040 105 16,478 0 0 0.00% 0
23.04.12 4,035 5 16,266 0 0 0.00% 0
23.04.11 3,975 60 27,693 0 0 0.00% 0
23.04.10 4,095 120 30,856 0 0 0.00% 0
23.04.07 4,045 50 14,563 0 0 0.00% 0
23.04.06 4,175 130 23,120 0 0 0.00% 0
23.04.05 4,200 25 17,871 0 0 0.00% 0
23.04.04 4,130 70 18,815 0 0 0.00% 0
23.04.03 4,010 120 25,745 0 0 0.00% 0
23.03.31 4,105 95 16,664 0 0 0.00% 0
23.03.30 4,030 75 16,894 0 0 0.00% 0
23.03.29 4,010 20 14,515 0 0 0.00% 0
23.03.28 3,905 105 9,902 0 0 0.00% 0
23.03.27 4,015 110 37,114 0 0 0.00% 0
23.03.24 3,985 30 18,397 0 0 0.00% 0
23.03.23 4,085 100 24,814 0 0 0.00% 0
23.03.22 4,205 120 32,170 0 0 0.00% 0
23.03.21 4,200 5 15,431 0 0 0.00% 0
23.03.20 4,065 135 38,164 0 0 0.00% 0
23.03.17 3,930 135 20,596 0 0 0.00% 0
23.03.16 3,870 60 30,820 0 0 0.00% 0
23.03.15 3,790 80 26,890 0 0 0.00% 0
23.03.14 3,975 185 35,831 0 0 0.00% 0
23.03.13 4,105 130 40,288 0 0 0.00% 0
23.03.10 4,275 175 31,593 0 0 0.00% 0
23.03.09 4,265 10 28,474 0 0 0.00% 0
23.03.08 4,375 110 18,129 0 0 0.00% 0
23.03.07 4,370 5 23,879 0 0 0.00% 0
23.03.06 4,445 75 36,028 0 0 0.00% 0
23.03.03 4,455 25 19,267 0 0 0.00% 0
23.03.02 4,510 55 51,149 0 0 0.00% 0
23.02.28 4,830 320 190,667 0 0 0.00% 0
23.02.27 4,625 205 57,637 0 0 0.00% 0
23.02.24 4,755 140 28,446 0 0 0.00% 0
23.02.23 4,825 70 50,541 0 0 0.00% 0
23.02.22 4,620 205 183,000 0 0 0.00% 0
23.02.21 4,590 30 31,597 0 0 0.00% 0
23.02.20 4,495 65 45,208 0 0 0.00% 0
23.02.17 4,525 30 16,464 0 0 0.00% 0
23.02.16 4,320 205 41,586 0 0 0.00% 0
23.02.15 4,520 200 46,389 0 0 0.00% 0
23.02.14 4,530 10 16,404 0 0 0.00% 0
23.02.13 4,600 70 18,231 0 0 0.00% 0
23.02.10 4,675 75 32,622 0 0 0.00% 0
23.02.09 4,670 5 24,156 0 0 0.00% 0
23.02.08 4,580 65 36,297 0 0 0.00% 0
23.02.06 4,590 70 24,748 0 0 0.00% 0
23.02.03 4,575 15 73,443 0 0 0.00% 0
23.02.02 4,540 35 33,776 0 0 0.00% 0
23.02.01 4,485 55 24,297 0 0 0.00% 0
23.01.31 4,550 65 29,901 0 0 0.00% 0
23.01.30 4,420 130 55,051 0 0 0.00% 0
23.01.27 4,415 10 28,547 0 0 0.00% 0
23.01.25 4,245 140 43,234 0 0 0.00% 0
23.01.20 4,245 80 30,475 0 0 0.00% 0
23.01.19 4,165 15 20,328 0 0 0.00% 0
23.01.18 4,150 15 29,739 0 0 0.00% 0
23.01.17 4,165 5 23,190 0 0 0.00% 0
23.01.16 4,170 0 19,801 0 0 0.00% 0
23.01.13 4,170 25 21,041 0 0 0.00% 0
23.01.12 4,145 35 19,345 0 0 0.00% 0
23.01.11 4,110 0 12,946 0 0 0.00% 0
23.01.10 4,110 45 30,757 0 0 0.00% 0
23.01.09 4,065 100 18,058 0 0 0.00% 0
23.01.06 3,965 125 22,875 0 0 0.00% 0
23.01.05 3,840 50 32,790 0 0 0.00% 0
23.01.04 3,790 25 26,805 0 0 0.00% 0
23.01.03 3,765 5 64,953 0 0 0.00% 0
23.01.02 3,770 110 28,924 0 0 0.00% 0
22.12.29 3,880 150 36,272 0 0 0.00% 0
22.12.28 4,030 15 13,082 0 0 0.00% 0
22.12.27 4,015 45 21,540 0 0 0.00% 0
22.12.26 4,060 20 14,769 0 0 0.00% 0
22.12.23 4,080 165 34,574 0 0 0.00% 0
22.12.22 4,245 70 24,796 0 0 0.00% 0
22.12.21 4,175 25 42,435 0 0 0.00% 0
22.12.20 4,200 130 42,678 0 0 0.00% 0
22.12.19 4,330 170 64,847 0 0 0.00% 0
22.12.16 4,500 0 54,039 0 0 0.00% 0
22.12.15 4,500 40 329,388 0 0 0.00% 0
22.12.14 4,460 110 15,520 0 0 0.00% 0
22.12.13 4,350 20 14,042 0 0 0.00% 0
22.12.12 4,330 5 17,501 0 0 0.00% 0
22.12.09 4,325 10 13,542 0 0 0.00% 0
22.12.08 4,315 75 18,287 0 0 0.00% 0
22.12.07 4,390 90 16,119 0 0 0.00% 0
22.12.06 4,480 50 21,812 0 0 0.00% 0
22.12.05 4,530 65 23,314 0 0 0.00% 0
22.12.02 4,595 45 17,279 0 0 0.00% 0
22.12.01 4,550 60 31,041 0 0 0.00% 0
22.11.30 4,490 10 13,795 0 0 0.00% 0
22.11.29 4,500 75 17,328 0 0 0.00% 0
22.11.28 4,425 165 33,668 0 0 0.00% 0
22.11.25 4,590 20 33,475 0 0 0.00% 0
22.11.24 4,570 105 35,660 0 0 0.00% 0
22.11.23 4,465 145 33,419 0 0 0.00% 0
22.11.22 4,320 60 76,677 0 0 0.00% 0
22.11.21 4,380 420 174,815 0 0 0.00% 0
22.11.18 4,800 45 26,906 0 0 0.00% 0
22.11.17 4,755 45 34,885 0 0 0.00% 0
22.11.16 4,800 110 27,899 0 0 0.00% 0
22.11.15 4,910 90 31,057 0 0 0.00% 0
22.11.14 4,820 100 41,612 0 0 0.00% 0
22.11.11 4,720 25 20,811 0 0 0.00% 0
22.11.10 4,695 85 29,926 0 0 0.00% 0
22.11.09 4,780 5 28,812 0 0 0.00% 0
22.11.08 4,775 55 24,234 0 0 0.00% 0
22.11.07 4,720 80 28,658 0 0 0.00% 0
22.11.04 4,640 30 21,354 0 0 0.00% 0
22.11.03 4,610 75 21,804 0 0 0.00% 0
22.11.02 4,685 90 22,320 0 0 0.00% 0
22.11.01 4,595 45 17,330 0 0 0.00% 0
22.10.31 4,550 120 29,915 0 0 0.00% 0
22.10.28 4,430 125 21,230 0 0 0.00% 0
22.10.27 4,555 85 22,631 0 0 0.00% 0
22.10.26 4,470 0 31,392 0 0 0.00% 0
22.10.25 4,470 140 33,642 0 0 0.00% 0
22.10.24 4,330 60 69,148 0 0 0.00% 0
22.10.21 4,390 110 311,091 0 0 0.00% 0
22.10.20 4,500 30 11,626 0 0 0.00% 0
22.10.19 4,530 30 19,597 0 0 0.00% 0
22.10.18 4,560 195 40,696 0 0 0.00% 0
22.10.17 4,365 100 53,028 0 0 0.00% 0
22.10.14 4,265 230 41,173 0 0 0.00% 0
22.10.13 4,035 265 49,208 0 0 0.00% 0
22.10.12 4,300 40 32,521 0 0 0.00% 0
22.10.11 4,340 210 21,937 0 0 0.00% 0
22.10.07 4,550 50 13,955 0 0 0.00% 0
22.10.06 4,600 140 29,276 0 0 0.00% 0
22.10.05 4,460 80 27,009 0 0 0.00% 0
22.10.04 4,540 100 20,259 0 0 0.00% 0
22.09.30 4,440 125 48,499 0 0 0.00% 0
22.09.29 4,315 25 31,682 0 0 0.00% 0
22.09.28 4,290 245 99,878 0 0 0.00% 0
22.09.27 4,535 70 132,346 0 0 0.00% 0
22.09.26 4,605 345 45,835 0 0 0.00% 0
22.09.23 4,950 220 37,176 0 0 0.00% 0
22.09.22 5,170 20 31,804 0 0 0.00% 0
22.09.21 5,190 70 35,067 0 0 0.00% 0
22.09.20 5,120 90 26,044 0 0 0.00% 0
22.09.19 5,030 280 60,094 0 0 0.00% 0
22.09.16 5,310 310 44,460 0 0 0.00% 0
22.09.15 5,620 340 69,312 0 0 0.00% 0
22.09.14 5,280 110 45,327 0 0 0.00% 0
22.09.13 5,390 170 30,183 0 0 0.00% 0
22.09.08 5,220 40 25,700 0 0 0.00% 0
22.09.07 5,180 180 49,856 0 0 0.00% 0
22.09.06 5,360 30 42,707 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 13:11 더보기 >