대원미디어

(048910)    I    코스닥 유통 11.08 15:33
7,800 전일 7,780 고가 8,020 상한가 10,110 거래량
(주)
14,815
20 0.26% 시가 7,790 저가 7,780 하한가 5,450 거래대금
(백만)
116
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 7,780 20 14,815 -2,422 199,270 1.58% 12,379,676
24.11.07 7,900 120 15,215 -5,219 201,692 1.60% 12,377,254
24.11.06 8,160 260 46,634 2,798 206,911 1.64% 12,372,035
24.11.05 8,070 90 14,895 3,374 204,113 1.62% 12,374,833
24.11.04 7,970 100 22,646 -3,882 200,739 1.60% 12,378,207
24.11.01 8,040 70 20,612 7,977 204,621 1.63% 12,374,325
24.10.31 8,060 20 24,645 2,905 196,644 1.56% 12,382,302
24.10.30 8,050 10 10,657 918 193,739 1.54% 12,385,207
24.10.29 8,040 10 14,846 3,340 192,821 1.53% 12,386,125
24.10.28 7,960 80 16,798 -2,433 189,481 1.51% 12,389,465
24.10.25 8,040 80 20,509 -2,601 191,914 1.53% 12,387,032
24.10.24 8,140 100 9,949 194,515 194,515 1.55% 12,384,431
24.10.23 8,060 80 18,628 0 0 0.00% 0
24.10.22 8,190 130 25,713 0 0 0.00% 0
24.10.21 8,250 60 13,456 0 0 0.00% 0
24.10.18 8,380 130 21,019 0 0 0.00% 0
24.10.17 8,450 70 15,128 0 0 0.00% 0
24.10.16 8,480 30 13,895 0 0 0.00% 0
24.10.15 8,400 80 21,509 0 0 0.00% 0
24.10.14 8,390 10 12,366 0 0 0.00% 0
24.10.11 8,390 0 40,088 0 0 0.00% 0
24.10.10 8,420 30 7,300 0 0 0.00% 0
24.10.08 8,550 130 12,014 0 0 0.00% 0
24.10.07 8,550 0 12,539 0 0 0.00% 0
24.10.04 8,570 20 13,496 0 0 0.00% 0
24.10.02 8,720 150 10,573 0 0 0.00% 0
24.09.30 8,890 170 20,367 0 0 0.00% 0
24.09.27 8,690 200 30,538 0 0 0.00% 0
24.09.26 8,440 250 30,724 0 0 0.00% 0
24.09.25 8,470 30 23,735 0 0 0.00% 0
24.09.24 8,330 140 21,915 0 0 0.00% 0
24.09.23 8,380 50 12,174 0 0 0.00% 0
24.09.20 8,380 0 31,657 0 0 0.00% 0
24.09.19 8,380 0 21,920 0 0 0.00% 0
24.09.13 8,340 40 9,960 0 0 0.00% 0
24.09.12 8,240 100 15,974 0 0 0.00% 0
24.09.11 8,180 60 53,758 0 0 0.00% 0
24.09.10 8,470 290 26,406 0 0 0.00% 0
24.09.09 8,600 130 12,646 0 0 0.00% 0
24.09.06 8,820 220 34,104 0 0 0.00% 0
24.09.05 8,610 210 46,152 0 0 0.00% 0
24.09.04 8,880 270 55,351 0 0 0.00% 0
24.09.03 9,000 120 20,168 0 0 0.00% 0
24.09.02 8,770 230 43,951 0 0 0.00% 0
24.08.30 8,660 110 14,920 0 0 0.00% 0
24.08.29 8,630 30 15,360 0 0 0.00% 0
24.08.28 8,530 100 18,058 0 0 0.00% 0
24.08.27 8,550 20 18,776 0 0 0.00% 0
24.08.26 8,490 60 24,149 0 0 0.00% 0
24.08.23 8,380 110 26,176 0 0 0.00% 0
24.08.22 8,450 70 24,124 0 0 0.00% 0
24.08.21 8,390 60 23,258 0 0 0.00% 0
24.08.20 8,280 110 35,406 0 0 0.00% 0
24.08.19 8,340 60 14,720 0 0 0.00% 0
24.08.16 8,510 170 49,130 0 0 0.00% 0
24.08.14 8,500 10 17,244 0 0 0.00% 0
24.08.13 8,610 110 13,407 0 0 0.00% 0
24.08.12 8,380 230 19,683 0 0 0.00% 0
24.08.09 8,250 130 16,151 0 0 0.00% 0
24.08.08 8,290 40 17,343 0 0 0.00% 0
24.08.07 8,210 80 19,619 0 0 0.00% 0
24.08.06 7,810 400 79,766 0 0 0.00% 0
24.08.05 8,960 1,150 129,598 0 0 0.00% 0
24.08.02 9,050 90 38,349 0 0 0.00% 0
24.08.01 8,890 160 29,689 0 0 0.00% 0
24.07.31 8,950 60 33,178 0 0 0.00% 0
24.07.30 8,980 30 17,515 0 0 0.00% 0
24.07.29 8,930 50 6,109 0 0 0.00% 0
24.07.26 8,930 0 19,434 0 0 0.00% 0
24.07.25 9,010 80 28,725 0 0 0.00% 0
24.07.24 9,000 10 19,445 0 0 0.00% 0
24.07.23 8,950 50 39,897 0 0 0.00% 0
24.07.22 9,000 50 23,040 0 0 0.00% 0
24.07.19 9,030 30 10,217 0 0 0.00% 0
24.07.18 9,100 70 13,676 0 0 0.00% 0
24.07.17 9,100 0 14,002 0 0 0.00% 0
24.07.16 9,160 60 19,297 0 0 0.00% 0
24.07.15 8,990 170 30,582 0 0 0.00% 0
24.07.12 8,990 0 15,524 0 0 0.00% 0
24.07.11 8,950 40 21,591 0 0 0.00% 0
24.07.10 8,990 40 14,747 0 0 0.00% 0
24.07.09 9,050 60 18,811 0 0 0.00% 0
24.07.08 9,080 30 14,702 0 0 0.00% 0
24.07.05 9,100 20 24,702 0 0 0.00% 0
24.07.04 8,950 150 26,764 0 0 0.00% 0
24.07.03 9,020 70 36,036 0 0 0.00% 0
24.07.02 9,140 120 26,574 0 0 0.00% 0
24.07.01 9,210 70 22,228 0 0 0.00% 0
24.06.28 9,030 180 56,960 0 0 0.00% 0
24.06.27 9,100 70 34,361 0 0 0.00% 0
24.06.26 9,000 100 64,372 0 0 0.00% 0
24.06.25 9,120 120 61,706 0 0 0.00% 0
24.06.24 9,410 290 68,518 0 0 0.00% 0
24.06.21 9,570 160 62,610 0 0 0.00% 0
24.06.20 9,570 0 62,629 0 0 0.00% 0
24.06.19 9,950 380 201,560 0 0 0.00% 0
24.06.18 10,180 230 227,313 0 0 0.00% 0
24.06.17 9,820 360 2,342,619 0 0 0.00% 0
24.06.14 9,950 130 77,078 0 0 0.00% 0
24.06.13 9,970 20 15,781 0 0 0.00% 0
24.06.12 9,950 20 16,563 0 0 0.00% 0
24.06.11 9,910 40 14,761 0 0 0.00% 0
24.06.10 9,950 40 24,646 0 0 0.00% 0
24.06.07 9,910 40 14,022 0 0 0.00% 0
24.06.05 9,980 70 15,224 0 0 0.00% 0
24.06.04 10,070 90 24,291 0 0 0.00% 0
24.06.03 9,930 140 73,250 0 0 0.00% 0
24.05.31 9,930 0 35,812 0 0 0.00% 0
24.05.30 9,840 90 376,073 0 0 0.00% 0
24.05.29 9,920 80 18,740 0 0 0.00% 0
24.05.28 9,880 40 16,041 0 0 0.00% 0
24.05.27 9,940 60 21,154 0 0 0.00% 0
24.05.24 9,950 10 27,963 0 0 0.00% 0
24.05.23 9,950 0 12,729 0 0 0.00% 0
24.05.22 9,910 40 17,637 0 0 0.00% 0
24.05.21 9,950 40 24,926 0 0 0.00% 0
24.05.20 10,040 90 39,284 0 0 0.00% 0
24.05.17 10,260 220 40,190 0 0 0.00% 0
24.05.16 10,140 120 22,180 0 0 0.00% 0
24.05.14 10,190 50 30,147 0 0 0.00% 0
24.05.13 10,290 100 31,835 0 0 0.00% 0
24.05.10 10,410 120 70,929 0 0 0.00% 0
24.05.09 10,590 180 55,379 0 0 0.00% 0
24.05.08 10,430 160 57,398 0 0 0.00% 0
24.05.07 10,290 140 18,117 0 0 0.00% 0
24.05.03 10,250 40 16,948 0 0 0.00% 0
24.05.02 10,240 10 13,558 0 0 0.00% 0
24.04.30 10,180 60 11,563 0 0 0.00% 0
24.04.29 10,090 90 16,289 0 0 0.00% 0
24.04.26 10,250 160 41,042 0 0 0.00% 0
24.04.25 9,980 270 215,444 0 0 0.00% 0
24.04.24 9,950 30 14,691 0 0 0.00% 0
24.04.23 9,970 20 14,540 0 0 0.00% 0
24.04.22 9,950 20 17,233 0 0 0.00% 0
24.04.19 10,020 70 27,882 0 0 0.00% 0
24.04.18 9,810 210 43,346 0 0 0.00% 0
24.04.17 9,820 10 33,326 0 0 0.00% 0
24.04.16 10,020 200 45,648 0 0 0.00% 0
24.04.15 10,170 150 31,546 0 0 0.00% 0
24.04.12 10,260 90 25,516 0 0 0.00% 0
24.04.11 10,260 0 15,906 0 0 0.00% 0
24.04.09 10,350 90 44,892 0 0 0.00% 0
24.04.08 10,590 240 38,277 0 0 0.00% 0
24.04.05 10,790 200 25,341 0 0 0.00% 0
24.04.04 10,840 50 16,942 0 0 0.00% 0
24.04.03 10,910 70 13,485 0 0 0.00% 0
24.04.02 10,940 30 41,828 0 0 0.00% 0
24.04.01 10,750 190 40,347 0 0 0.00% 0
24.03.29 10,790 40 21,114 0 0 0.00% 0
24.03.28 10,810 20 19,862 0 0 0.00% 0
24.03.27 10,830 20 15,061 0 0 0.00% 0
24.03.26 10,830 0 24,345 0 0 0.00% 0
24.03.25 10,880 50 43,801 0 0 0.00% 0
24.03.22 10,920 40 28,057 0 0 0.00% 0
24.03.21 10,930 10 35,673 0 0 0.00% 0
24.03.20 10,980 50 17,077 0 0 0.00% 0
24.03.19 11,060 80 54,218 0 0 0.00% 0
24.03.18 11,100 40 21,907 0 0 0.00% 0
24.03.15 11,150 50 17,293 0 0 0.00% 0
24.03.14 11,220 70 19,246 0 0 0.00% 0
24.03.13 11,170 50 24,323 0 0 0.00% 0
24.03.12 11,160 10 27,397 0 0 0.00% 0
24.03.11 11,220 60 16,443 0 0 0.00% 0
24.03.08 11,060 160 31,136 0 0 0.00% 0
24.03.07 11,100 40 36,717 0 0 0.00% 0
24.03.06 11,240 140 29,252 0 0 0.00% 0
24.03.05 11,260 20 29,250 0 0 0.00% 0
24.03.04 11,320 60 32,247 0 0 0.00% 0
24.02.29 11,400 80 30,842 0 0 0.00% 0
24.02.28 11,420 20 34,464 0 0 0.00% 0
24.02.27 11,610 190 33,969 0 0 0.00% 0
24.02.26 11,580 30 36,123 0 0 0.00% 0
24.02.23 11,660 80 35,601 0 0 0.00% 0
24.02.22 11,720 60 28,413 0 0 0.00% 0
24.02.21 11,830 110 42,189 0 0 0.00% 0
24.02.20 11,730 100 124,769 0 0 0.00% 0
24.02.19 11,560 170 58,684 0 0 0.00% 0
24.02.16 11,590 30 32,087 0 0 0.00% 0
24.02.15 11,700 110 39,094 0 0 0.00% 0
24.02.14 11,630 70 32,669 0 0 0.00% 0
24.02.13 11,500 130 29,709 0 0 0.00% 0
24.02.08 11,440 60 30,601 0 0 0.00% 0
24.02.07 11,450 10 24,981 0 0 0.00% 0
24.02.06 11,470 20 31,074 0 0 0.00% 0
24.02.05 11,620 150 66,386 0 0 0.00% 0
24.02.02 11,710 90 87,194 0 0 0.00% 0
24.02.01 11,910 200 54,535 0 0 0.00% 0
24.01.31 12,600 690 120,675 0 0 0.00% 0
24.01.30 12,690 90 118,755 0 0 0.00% 0
24.01.29 12,690 0 109,176 0 0 0.00% 0
24.01.26 12,640 50 54,991 0 0 0.00% 0
24.01.25 13,020 380 168,650 0 0 0.00% 0
24.01.24 13,420 400 689,329 0 0 0.00% 0
24.01.23 13,030 390 199,680 0 0 0.00% 0
24.01.22 12,860 170 105,020 0 0 0.00% 0
24.01.19 12,940 80 99,067 0 0 0.00% 0
24.01.18 12,390 550 208,705 0 0 0.00% 0
24.01.17 12,670 280 55,434 0 0 0.00% 0
24.01.16 12,590 80 49,228 0 0 0.00% 0
24.01.15 12,570 20 38,053 0 0 0.00% 0
24.01.12 12,900 330 71,878 0 0 0.00% 0
24.01.11 12,720 180 118,075 0 0 0.00% 0
24.01.10 12,800 80 68,316 0 0 0.00% 0
24.01.09 12,740 60 56,403 0 0 0.00% 0
24.01.08 12,560 180 149,743 0 0 0.00% 0
24.01.05 12,270 290 109,667 0 0 0.00% 0
24.01.04 12,260 10 42,801 0 0 0.00% 0
24.01.03 12,050 210 94,566 0 0 0.00% 0
24.01.02 12,030 20 20,577 0 0 0.00% 0
23.12.28 12,080 50 16,483 0 0 0.00% 0
23.12.27 11,890 190 34,519 0 0 0.00% 0
23.12.26 12,040 150 25,856 0 0 0.00% 0
23.12.22 12,090 50 44,602 0 0 0.00% 0
23.12.21 11,890 200 57,431 0 0 0.00% 0
23.12.20 11,920 30 29,256 0 0 0.00% 0
23.12.19 12,050 130 36,163 0 0 0.00% 0
23.12.18 11,900 150 70,810 0 0 0.00% 0
23.12.15 11,800 100 43,175 0 0 0.00% 0
23.12.14 11,830 30 35,543 0 0 0.00% 0
23.12.13 11,870 40 44,183 0 0 0.00% 0
23.12.12 11,850 20 30,979 0 0 0.00% 0
23.12.11 11,620 230 58,045 0 0 0.00% 0
23.12.08 11,560 60 21,270 0 0 0.00% 0
23.12.07 11,620 60 30,107 0 0 0.00% 0
23.12.06 11,560 60 42,767 0 0 0.00% 0
23.12.05 11,580 20 29,624 0 0 0.00% 0
23.12.04 11,530 50 85,603 0 0 0.00% 0
23.12.01 11,500 30 25,796 0 0 0.00% 0
23.11.30 11,460 40 30,835 0 0 0.00% 0
23.11.29 11,840 380 70,343 0 0 0.00% 0
23.11.28 11,810 30 48,796 0 0 0.00% 0
23.11.27 11,900 90 42,620 0 0 0.00% 0
23.11.24 12,070 170 40,794 0 0 0.00% 0
23.11.23 11,800 270 107,744 0 0 0.00% 0
23.11.22 11,790 10 24,164 0 0 0.00% 0
23.11.21 11,800 10 18,717 0 0 0.00% 0
23.11.20 11,500 300 39,439 0 0 0.00% 0
23.11.17 11,800 300 51,722 0 0 0.00% 0
23.11.16 11,680 130 17,543 0 0 0.00% 0
23.11.15 11,410 270 58,633 0 0 0.00% 0
23.11.14 11,500 90 67,568 0 0 0.00% 0
23.11.13 11,820 320 65,939 0 0 0.00% 0
23.11.10 12,020 200 42,361 0 0 0.00% 0
23.11.09 11,990 30 69,646 0 0 0.00% 0
23.11.08 11,620 370 271,867 0 0 0.00% 0
23.11.07 11,620 0 24,965 0 0 0.00% 0
23.11.06 11,380 240 57,097 0 0 0.00% 0
23.11.03 11,320 60 34,913 0 0 0.00% 0
23.11.02 11,120 200 27,387 0 0 0.00% 0
23.11.01 11,000 120 29,733 0 0 0.00% 0
23.10.31 11,180 180 29,595 0 0 0.00% 0
23.10.30 11,160 20 11,359 0 0 0.00% 0
23.10.27 11,200 40 34,864 0 0 0.00% 0
23.10.26 11,700 500 57,743 0 0 0.00% 0
23.10.25 11,400 300 46,725 0 0 0.00% 0
23.10.24 11,000 400 35,349 0 0 0.00% 0
23.10.23 11,130 130 27,795 0 0 0.00% 0
23.10.20 11,200 70 42,476 0 0 0.00% 0
23.10.19 11,570 370 41,478 0 0 0.00% 0
23.10.18 11,510 60 13,124 0 0 0.00% 0
23.10.17 11,400 110 18,241 0 0 0.00% 0
23.10.16 11,690 290 36,825 0 0 0.00% 0
23.10.13 11,680 10 25,743 0 0 0.00% 0
23.10.12 11,370 310 30,278 0 0 0.00% 0
23.10.11 11,210 160 23,581 0 0 0.00% 0
23.10.10 11,400 190 20,132 0 0 0.00% 0
23.10.06 11,280 120 12,568 0 0 0.00% 0
23.10.05 11,350 70 18,398 0 0 0.00% 0
23.10.04 11,580 230 69,343 0 0 0.00% 0
23.09.27 11,480 100 24,587 0 0 0.00% 0
23.09.26 11,780 300 29,961 0 0 0.00% 0
23.09.25 11,770 10 31,329 0 0 0.00% 0
23.09.22 11,460 310 74,092 0 0 0.00% 0
23.09.21 11,860 400 45,156 0 0 0.00% 0
23.09.20 11,970 110 20,352 0 0 0.00% 0
23.09.19 11,980 10 28,936 0 0 0.00% 0
23.09.18 12,110 130 21,000 0 0 0.00% 0
23.09.15 11,970 140 25,849 0 0 0.00% 0
23.09.14 11,860 110 20,164 0 0 0.00% 0
23.09.13 12,020 160 39,420 0 0 0.00% 0
23.09.12 12,090 70 34,862 0 0 0.00% 0
23.09.11 11,920 170 28,441 0 0 0.00% 0
23.09.08 12,000 80 44,215 0 0 0.00% 0
23.09.07 12,130 130 56,887 0 0 0.00% 0
23.09.06 12,330 200 40,849 0 0 0.00% 0
23.09.05 12,500 170 38,985 0 0 0.00% 0
23.09.04 12,400 100 38,417 0 0 0.00% 0
23.09.01 12,230 170 68,578 0 0 0.00% 0
23.08.31 12,450 220 65,435 0 0 0.00% 0
23.08.30 12,270 180 46,218 0 0 0.00% 0
23.08.29 12,180 90 45,568 0 0 0.00% 0
23.08.28 11,920 260 34,378 0 0 0.00% 0
23.08.25 11,980 60 21,038 0 0 0.00% 0
23.08.24 11,750 230 29,903 0 0 0.00% 0
23.08.23 11,790 40 41,048 0 0 0.00% 0
23.08.22 12,120 330 80,551 0 0 0.00% 0
23.08.21 12,050 70 40,875 0 0 0.00% 0
23.08.18 12,100 50 191,006 0 0 0.00% 0
23.08.17 12,430 330 189,506 0 0 0.00% 0
23.08.16 13,300 870 169,032 0 0 0.00% 0
23.08.14 13,700 400 46,972 0 0 0.00% 0
23.08.11 13,500 200 64,876 0 0 0.00% 0
23.08.10 13,380 120 60,096 0 0 0.00% 0
23.08.09 13,250 130 23,478 0 0 0.00% 0
23.08.08 13,850 600 81,636 0 0 0.00% 0
23.08.07 13,770 80 49,406 0 0 0.00% 0
23.08.04 13,290 480 85,507 0 0 0.00% 0
23.08.03 13,300 10 71,488 0 0 0.00% 0
23.08.02 13,710 410 46,348 0 0 0.00% 0
23.08.01 13,580 130 39,308 0 0 0.00% 0
23.07.31 13,110 470 53,090 0 0 0.00% 0
23.07.28 13,050 60 32,277 0 0 0.00% 0
23.07.27 12,930 120 78,354 0 0 0.00% 0
23.07.26 13,200 500 120,137 0 0 0.00% 0
23.07.25 13,740 540 78,437 0 0 0.00% 0
23.07.24 14,440 700 184,722 0 0 0.00% 0
23.07.21 14,460 20 34,585 0 0 0.00% 0
23.07.20 14,270 190 79,009 0 0 0.00% 0
23.07.19 14,670 400 83,707 0 0 0.00% 0
23.07.18 15,000 330 84,205 0 0 0.00% 0
23.07.17 15,400 400 79,268 0 0 0.00% 0
23.07.14 15,470 70 111,686 0 0 0.00% 0
23.07.13 15,350 120 57,435 0 0 0.00% 0
23.07.12 15,150 200 76,809 0 0 0.00% 0
23.07.11 15,070 80 45,063 0 0 0.00% 0
23.07.10 15,070 0 73,422 0 0 0.00% 0
23.07.07 15,320 250 68,151 0 0 0.00% 0
23.07.06 15,630 310 76,926 0 0 0.00% 0
23.07.05 15,670 40 46,154 0 0 0.00% 0
23.07.04 15,730 60 36,483 0 0 0.00% 0
23.07.03 15,180 550 87,770 0 0 0.00% 0
23.06.30 14,860 320 47,259 0 0 0.00% 0
23.06.29 15,190 330 73,394 0 0 0.00% 0
23.06.28 15,500 310 76,077 0 0 0.00% 0
23.06.27 15,550 50 89,590 0 0 0.00% 0
23.06.26 15,640 90 52,524 0 0 0.00% 0
23.06.23 15,780 140 59,453 0 0 0.00% 0
23.06.22 15,690 90 43,930 0 0 0.00% 0
23.06.21 16,280 590 122,564 0 0 0.00% 0
23.06.20 16,180 100 72,846 0 0 0.00% 0
23.06.19 16,410 230 81,729 0 0 0.00% 0
23.06.16 16,410 0 98,766 0 0 0.00% 0
23.06.15 16,290 120 106,623 0 0 0.00% 0
23.06.14 16,860 570 158,488 0 0 0.00% 0
23.06.13 17,310 450 224,456 0 0 0.00% 0
23.06.12 16,780 530 336,318 0 0 0.00% 0
23.06.09 16,790 10 236,339 0 0 0.00% 0
23.06.08 16,890 100 171,876 0 0 0.00% 0
23.06.07 17,360 470 546,859 0 0 0.00% 0
23.06.05 16,950 410 1,887,935 0 0 0.00% 0
23.06.02 16,810 140 211,518 0 0 0.00% 0
23.06.01 16,750 60 193,275 0 0 0.00% 0
23.05.31 16,530 220 231,621 0 0 0.00% 0
23.05.30 15,700 830 237,796 0 0 0.00% 0
23.05.26 16,110 410 96,511 0 0 0.00% 0
23.05.25 16,060 50 96,929 0 0 0.00% 0
23.05.24 16,500 440 343,125 0 0 0.00% 0
23.05.23 16,540 40 185,450 0 0 0.00% 0
23.05.22 16,360 180 235,697 0 0 0.00% 0
23.05.19 16,390 30 272,436 0 0 0.00% 0
23.05.18 16,390 0 1,354,630 0 0 0.00% 0
23.05.17 14,840 1,550 2,691,112 0 0 0.00% 0
23.05.16 15,350 510 129,343 0 0 0.00% 0
23.05.15 15,250 100 243,129 0 0 0.00% 0
23.05.12 14,850 400 528,909 0 0 0.00% 0
23.05.11 14,110 740 176,965 0 0 0.00% 0
23.05.10 14,250 140 67,818 0 0 0.00% 0
23.05.09 15,010 760 168,719 0 0 0.00% 0
23.05.08 15,630 620 141,228 0 0 0.00% 0
23.05.04 15,900 270 122,434 0 0 0.00% 0
23.05.03 15,910 10 157,026 0 0 0.00% 0
23.05.02 15,150 760 156,561 0 0 0.00% 0
23.04.28 14,600 550 152,231 0 0 0.00% 0
23.04.27 14,930 330 119,112 0 0 0.00% 0
23.04.26 15,990 1,060 202,339 0 0 0.00% 0
23.04.25 15,970 20 247,367 0 0 0.00% 0
23.04.24 16,200 230 132,851 0 0 0.00% 0
23.04.21 15,620 620 242,936 0 0 0.00% 0
23.04.20 16,880 1,120 269,125 0 0 0.00% 0
23.04.19 17,380 500 264,309 0 0 0.00% 0
23.04.18 16,750 630 506,252 0 0 0.00% 0
23.04.17 16,130 620 633,887 0 0 0.00% 0
23.04.14 15,460 730 535,030 0 0 0.00% 0
23.04.13 14,610 850 189,863 0 0 0.00% 0
23.04.12 14,500 110 192,685 0 0 0.00% 0
23.04.11 13,510 990 294,368 0 0 0.00% 0
23.04.10 14,000 490 127,748 0 0 0.00% 0
23.04.07 14,150 150 76,653 0 0 0.00% 0
23.04.06 14,700 550 104,000 0 0 0.00% 0
23.04.05 15,040 340 154,867 0 0 0.00% 0
23.04.04 14,300 740 104,994 0 0 0.00% 0
23.04.03 14,350 50 57,994 0 0 0.00% 0
23.03.31 15,050 700 131,612 0 0 0.00% 0
23.03.30 15,070 20 95,551 0 0 0.00% 0
23.03.29 14,310 760 177,821 0 0 0.00% 0
23.03.28 13,890 420 173,594 0 0 0.00% 0
23.03.27 13,290 600 192,163 0 0 0.00% 0
23.03.24 12,850 440 79,675 0 0 0.00% 0
23.03.23 13,080 230 76,819 0 0 0.00% 0
23.03.22 12,990 90 54,119 0 0 0.00% 0
23.03.21 13,440 450 76,124 0 0 0.00% 0
23.03.20 13,400 40 56,420 0 0 0.00% 0
23.03.17 12,780 620 77,814 0 0 0.00% 0
23.03.16 13,000 220 99,886 0 0 0.00% 0
23.03.15 13,060 60 86,303 0 0 0.00% 0
23.03.14 13,840 780 120,549 0 0 0.00% 0
23.03.13 13,900 60 90,502 0 0 0.00% 0
23.03.10 14,360 420 59,338 0 0 0.00% 0
23.03.09 14,530 170 81,917 0 0 0.00% 0
23.03.08 14,770 240 80,970 0 0 0.00% 0
23.03.07 15,000 230 72,804 0 0 0.00% 0
23.03.06 15,100 100 73,093 0 0 0.00% 0
23.03.03 15,010 90 54,897 0 0 0.00% 0
23.03.02 15,430 420 82,646 0 0 0.00% 0
23.02.28 15,220 210 89,353 0 0 0.00% 0
23.02.27 15,540 320 60,128 0 0 0.00% 0
23.02.24 15,000 540 170,304 0 0 0.00% 0
23.02.23 14,660 340 89,022 0 0 0.00% 0
23.02.22 15,280 620 114,436 0 0 0.00% 0
23.02.21 15,430 150 56,757 0 0 0.00% 0
23.02.20 15,420 10 59,196 0 0 0.00% 0
23.02.17 15,840 420 94,840 0 0 0.00% 0
23.02.16 15,700 140 65,952 0 0 0.00% 0
23.02.15 16,090 390 141,535 0 0 0.00% 0
23.02.14 16,690 600 168,579 0 0 0.00% 0
23.02.13 17,160 470 99,853 0 0 0.00% 0
23.02.10 16,930 230 191,576 0 0 0.00% 0
23.02.09 16,520 410 146,895 0 0 0.00% 0
23.02.08 16,630 110 119,539 0 0 0.00% 0
23.02.06 17,180 510 163,018 0 0 0.00% 0
23.02.03 17,790 610 324,448 0 0 0.00% 0
23.02.02 17,360 430 608,631 0 0 0.00% 0
23.02.01 16,410 950 736,053 0 0 0.00% 0
23.01.31 16,850 440 184,179 0 0 0.00% 0
23.01.30 16,520 330 335,245 0 0 0.00% 0
23.01.27 15,680 770 230,659 0 0 0.00% 0
23.01.25 16,550 550 228,291 0 0 0.00% 0
23.01.20 16,550 50 388,237 0 0 0.00% 0
23.01.19 16,500 400 235,365 0 0 0.00% 0
23.01.18 16,100 350 406,725 0 0 0.00% 0
23.01.17 16,450 200 360,003 0 0 0.00% 0
23.01.16 16,250 700 633,107 0 0 0.00% 0
23.01.13 15,550 750 879,966 0 0 0.00% 0
23.01.12 14,800 400 420,890 0 0 0.00% 0
23.01.11 15,200 350 149,665 0 0 0.00% 0
23.01.10 14,850 700 246,578 0 0 0.00% 0
23.01.09 15,550 250 217,516 0 0 0.00% 0
23.01.06 15,300 1,050 441,287 0 0 0.00% 0
23.01.05 16,350 350 721,727 0 0 0.00% 0
23.01.04 16,000 250 622,943 0 0 0.00% 0
23.01.03 16,250 1,850 3,006,874 0 0 0.00% 0
23.01.02 14,400 550 212,179 0 0 0.00% 0
22.12.29 13,850 250 130,640 0 0 0.00% 0
22.12.28 14,100 250 59,755 0 0 0.00% 0
22.12.27 13,850 200 62,169 0 0 0.00% 0
22.12.26 13,650 250 76,627 0 0 0.00% 0
22.12.23 13,900 0 72,438 0 0 0.00% 0
22.12.22 13,900 100 116,877 0 0 0.00% 0
22.12.21 13,800 600 186,736 0 0 0.00% 0
22.12.20 14,400 700 240,808 0 0 0.00% 0
22.12.19 15,100 100 419,030 0 0 0.00% 0
22.12.16 15,000 350 215,562 0 0 0.00% 0
22.12.15 14,650 200 800,226 0 0 0.00% 0
22.12.14 14,450 500 162,186 0 0 0.00% 0
22.12.13 13,950 500 161,819 0 0 0.00% 0
22.12.12 14,450 0 278,186 0 0 0.00% 0
22.12.09 14,450 600 259,430 0 0 0.00% 0
22.12.08 13,850 200 105,549 0 0 0.00% 0
22.12.07 14,050 50 144,685 0 0 0.00% 0
22.12.06 14,000 350 226,750 0 0 0.00% 0
22.12.05 14,350 500 190,472 0 0 0.00% 0
22.12.02 14,850 50 881,684 0 0 0.00% 0
22.12.01 14,900 250 215,165 0 0 0.00% 0
22.11.30 14,650 50 155,158 0 0 0.00% 0
22.11.29 14,700 200 319,365 0 0 0.00% 0
22.11.28 14,500 350 538,573 0 0 0.00% 0
22.11.25 14,150 50 273,894 0 0 0.00% 0
22.11.24 14,200 200 355,427 0 0 0.00% 0
22.11.23 14,000 1,750 3,766,081 0 0 0.00% 0
22.11.22 12,250 250 21,734 0 0 0.00% 0
22.11.21 12,500 200 34,780 0 0 0.00% 0
22.11.18 12,700 50 38,447 0 0 0.00% 0
22.11.17 12,750 450 71,838 0 0 0.00% 0
22.11.16 13,200 300 63,585 0 0 0.00% 0
22.11.15 13,500 600 102,979 0 0 0.00% 0
22.11.14 12,900 0 100,023 0 0 0.00% 0
22.11.11 12,900 500 105,070 0 0 0.00% 0
22.11.10 12,400 300 37,533 0 0 0.00% 0
22.11.09 12,700 250 135,260 0 0 0.00% 0
22.11.08 12,950 950 309,897 0 0 0.00% 0
22.11.07 12,000 150 31,553 0 0 0.00% 0
22.11.04 11,850 100 44,912 0 0 0.00% 0
22.11.03 11,950 200 22,247 0 0 0.00% 0
22.11.02 12,150 200 33,241 0 0 0.00% 0
22.11.01 11,950 100 30,402 0 0 0.00% 0
22.10.31 11,850 100 22,372 0 0 0.00% 0
22.10.28 11,750 50 28,863 0 0 0.00% 0
22.10.27 11,800 300 22,076 0 0 0.00% 0
22.10.26 11,500 250 36,898 0 0 0.00% 0
22.10.25 11,750 100 28,086 0 0 0.00% 0
22.10.24 11,850 50 30,017 0 0 0.00% 0
22.10.21 11,900 100 15,833 0 0 0.00% 0
22.10.20 12,000 150 32,234 0 0 0.00% 0
22.10.19 12,150 150 53,301 0 0 0.00% 0
22.10.18 12,000 100 36,242 0 0 0.00% 0
22.10.17 11,900 300 30,582 0 0 0.00% 0
22.10.14 11,600 550 53,649 0 0 0.00% 0
22.10.13 11,050 450 45,816 0 0 0.00% 0
22.10.12 11,500 0 28,757 0 0 0.00% 0
22.10.11 11,500 700 76,559 0 0 0.00% 0
22.10.07 12,200 150 32,269 0 0 0.00% 0
22.10.06 12,050 350 43,723 0 0 0.00% 0
22.10.05 11,700 250 46,707 0 0 0.00% 0
22.10.04 11,950 500 38,499 0 0 0.00% 0
22.09.30 11,450 150 39,290 0 0 0.00% 0
22.09.29 11,300 50 52,489 0 0 0.00% 0
22.09.28 11,250 650 79,868 0 0 0.00% 0
22.09.27 11,900 250 80,432 0 0 0.00% 0
22.09.26 11,650 900 102,181 0 0 0.00% 0
22.09.23 12,550 950 92,362 0 0 0.00% 0
22.09.22 13,500 400 57,310 0 0 0.00% 0
22.09.21 13,900 150 26,887 0 0 0.00% 0
22.09.20 14,050 500 33,526 0 0 0.00% 0
22.09.19 13,550 750 57,079 0 0 0.00% 0
22.09.16 14,300 150 23,525 0 0 0.00% 0
22.09.15 14,450 0 37,285 0 0 0.00% 0
22.09.14 14,450 400 34,071 0 0 0.00% 0
22.09.13 14,850 500 41,902 0 0 0.00% 0
22.09.08 14,350 50 39,166 0 0 0.00% 0
22.09.07 14,300 850 132,648 0 0 0.00% 0
22.09.06 15,150 100 37,282 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 18:39 더보기 >