오픈베이스

(049480)    I    코스닥 기타서비스 11.08 15:33
2,325 전일 2,290 고가 2,350 상한가 2,975 거래량
(주)
171,438
35 1.53% 시가 2,300 저가 2,300 하한가 1,605 거래대금
(백만)
398
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 2,290 35 171,438 11,005 501,332 1.60% 30,921,051
24.11.07 2,270 20 125,779 -27,138 490,327 1.56% 30,932,056
24.11.06 2,280 10 160,141 9,657 517,465 1.65% 30,904,918
24.11.05 2,280 0 207,115 18,487 507,808 1.62% 30,914,575
24.11.04 2,250 30 132,815 -13,367 489,321 1.56% 30,933,062
24.11.01 2,285 35 162,071 -17,226 502,688 1.60% 30,919,695
24.10.31 2,275 10 139,558 -2,324 519,914 1.65% 30,902,469
24.10.30 2,290 15 170,369 54,369 522,238 1.66% 30,900,145
24.10.29 2,270 20 123,579 15,849 467,869 1.49% 30,954,514
24.10.28 2,235 35 76,296 -9,344 452,020 1.44% 30,970,363
24.10.25 2,250 15 128,926 6,265 461,364 1.47% 30,961,019
24.10.24 2,260 10 108,003 455,099 455,099 1.45% 30,967,284
24.10.23 2,235 25 147,373 0 0 0.00% 0
24.10.22 2,265 30 179,580 0 0 0.00% 0
24.10.21 2,230 35 177,417 0 0 0.00% 0
24.10.18 2,250 20 236,002 0 0 0.00% 0
24.10.17 2,245 5 177,852 0 0 0.00% 0
24.10.16 2,250 5 128,342 0 0 0.00% 0
24.10.15 2,250 0 191,717 0 0 0.00% 0
24.10.14 2,255 5 162,492 0 0 0.00% 0
24.10.11 2,255 0 212,292 0 0 0.00% 0
24.10.10 2,265 10 192,352 0 0 0.00% 0
24.10.08 2,275 10 159,507 0 0 0.00% 0
24.10.07 2,250 25 199,339 0 0 0.00% 0
24.10.04 2,250 0 153,170 0 0 0.00% 0
24.10.02 2,295 45 332,256 0 0 0.00% 0
24.09.30 2,360 65 291,152 0 0 0.00% 0
24.09.27 2,355 5 281,842 0 0 0.00% 0
24.09.26 2,320 35 747,247 0 0 0.00% 0
24.09.25 2,320 0 370,586 0 0 0.00% 0
24.09.24 2,280 40 259,266 0 0 0.00% 0
24.09.23 2,280 0 240,484 0 0 0.00% 0
24.09.20 2,290 10 232,309 0 0 0.00% 0
24.09.19 2,325 35 281,736 0 0 0.00% 0
24.09.13 2,355 30 290,856 0 0 0.00% 0
24.09.12 2,220 135 585,168 0 0 0.00% 0
24.09.11 2,270 50 416,526 0 0 0.00% 0
24.09.10 2,380 110 840,305 0 0 0.00% 0
24.09.09 2,440 60 825,380 0 0 0.00% 0
24.09.06 2,570 130 2,302,512 0 0 0.00% 0
24.09.05 2,285 285 7,465,393 0 0 0.00% 0
24.09.04 2,410 125 827,494 0 0 0.00% 0
24.09.03 2,530 120 899,496 0 0 0.00% 0
24.09.02 2,580 50 4,264,032 0 0 0.00% 0
24.08.30 2,415 165 6,460,225 0 0 0.00% 0
24.08.29 2,450 35 1,505,640 0 0 0.00% 0
24.08.28 2,580 130 4,355,561 0 0 0.00% 0
24.08.27 2,280 300 1,034,271 0 0 0.00% 0
24.08.26 2,305 25 35,558 0 0 0.00% 0
24.08.23 2,340 35 71,022 0 0 0.00% 0
24.08.22 2,360 20 75,175 0 0 0.00% 0
24.08.21 2,365 5 30,973 0 0 0.00% 0
24.08.20 2,360 5 38,184 0 0 0.00% 0
24.08.19 2,405 45 74,692 0 0 0.00% 0
24.08.16 2,450 45 93,037 0 0 0.00% 0
24.08.14 2,435 15 89,035 0 0 0.00% 0
24.08.13 2,440 5 187,531 0 0 0.00% 0
24.08.12 2,405 35 90,900 0 0 0.00% 0
24.08.09 2,330 75 132,620 0 0 0.00% 0
24.08.08 2,305 25 90,185 0 0 0.00% 0
24.08.07 2,225 80 97,728 0 0 0.00% 0
24.08.06 2,210 15 177,137 0 0 0.00% 0
24.08.05 2,400 190 490,707 0 0 0.00% 0
24.08.02 2,455 55 132,412 0 0 0.00% 0
24.08.01 2,425 30 103,719 0 0 0.00% 0
24.07.31 2,410 15 168,363 0 0 0.00% 0
24.07.30 2,395 15 78,218 0 0 0.00% 0
24.07.29 2,360 35 106,922 0 0 0.00% 0
24.07.26 2,345 15 94,099 0 0 0.00% 0
24.07.25 2,350 5 90,538 0 0 0.00% 0
24.07.24 2,310 40 110,407 0 0 0.00% 0
24.07.23 2,290 20 79,180 0 0 0.00% 0
24.07.22 2,270 20 167,686 0 0 0.00% 0
24.07.19 2,275 5 51,435 0 0 0.00% 0
24.07.18 2,310 35 77,967 0 0 0.00% 0
24.07.17 2,320 10 59,206 0 0 0.00% 0
24.07.16 2,315 5 69,959 0 0 0.00% 0
24.07.15 2,300 15 94,155 0 0 0.00% 0
24.07.12 2,325 25 78,885 0 0 0.00% 0
24.07.11 2,305 20 48,502 0 0 0.00% 0
24.07.10 2,305 0 48,634 0 0 0.00% 0
24.07.09 2,295 10 45,542 0 0 0.00% 0
24.07.08 2,270 25 72,371 0 0 0.00% 0
24.07.05 2,290 20 89,182 0 0 0.00% 0
24.07.04 2,300 10 174,355 0 0 0.00% 0
24.07.03 2,345 45 123,236 0 0 0.00% 0
24.07.02 2,390 45 149,181 0 0 0.00% 0
24.07.01 2,390 0 43,370 0 0 0.00% 0
24.06.28 2,390 0 50,272 0 0 0.00% 0
24.06.27 2,410 20 46,894 0 0 0.00% 0
24.06.26 2,390 20 98,985 0 0 0.00% 0
24.06.25 2,405 15 96,041 0 0 0.00% 0
24.06.24 2,430 25 116,170 0 0 0.00% 0
24.06.21 2,440 10 97,574 0 0 0.00% 0
24.06.20 2,455 15 97,529 0 0 0.00% 0
24.06.19 2,500 45 167,600 0 0 0.00% 0
24.06.18 2,490 10 118,168 0 0 0.00% 0
24.06.17 2,535 45 128,600 0 0 0.00% 0
24.06.14 2,565 30 89,821 0 0 0.00% 0
24.06.13 2,540 25 370,291 0 0 0.00% 0
24.06.12 2,535 5 310,820 0 0 0.00% 0
24.06.11 2,525 10 122,570 0 0 0.00% 0
24.06.10 2,525 0 59,535 0 0 0.00% 0
24.06.07 2,490 35 232,539 0 0 0.00% 0
24.06.05 2,485 5 106,181 0 0 0.00% 0
24.06.04 2,495 10 130,400 0 0 0.00% 0
24.06.03 2,465 30 113,730 0 0 0.00% 0
24.05.31 2,485 20 146,945 0 0 0.00% 0
24.05.30 2,515 30 96,202 0 0 0.00% 0
24.05.29 2,505 10 140,114 0 0 0.00% 0
24.05.28 2,500 5 82,892 0 0 0.00% 0
24.05.27 2,500 0 122,080 0 0 0.00% 0
24.05.24 2,520 20 199,363 0 0 0.00% 0
24.05.23 2,560 40 200,102 0 0 0.00% 0
24.05.22 2,545 15 172,717 0 0 0.00% 0
24.05.21 2,580 35 1,688,387 0 0 0.00% 0
24.05.20 2,575 5 221,901 0 0 0.00% 0
24.05.17 2,585 10 215,609 0 0 0.00% 0
24.05.16 2,585 0 211,475 0 0 0.00% 0
24.05.14 2,530 55 424,209 0 0 0.00% 0
24.05.13 2,530 0 171,829 0 0 0.00% 0
24.05.10 2,540 10 78,919 0 0 0.00% 0
24.05.09 2,570 30 75,530 0 0 0.00% 0
24.05.08 2,570 0 77,638 0 0 0.00% 0
24.05.07 2,520 50 125,259 0 0 0.00% 0
24.05.03 2,550 30 89,213 0 0 0.00% 0
24.05.02 2,545 5 109,899 0 0 0.00% 0
24.04.30 2,510 35 161,164 0 0 0.00% 0
24.04.29 2,495 15 112,950 0 0 0.00% 0
24.04.26 2,460 35 102,304 0 0 0.00% 0
24.04.25 2,490 30 59,291 0 0 0.00% 0
24.04.24 2,440 50 110,518 0 0 0.00% 0
24.04.23 2,455 15 90,447 0 0 0.00% 0
24.04.22 2,435 20 47,026 0 0 0.00% 0
24.04.19 2,490 55 164,963 0 0 0.00% 0
24.04.18 2,435 55 86,909 0 0 0.00% 0
24.04.17 2,430 5 100,056 0 0 0.00% 0
24.04.16 2,490 60 211,066 0 0 0.00% 0
24.04.15 2,590 100 329,738 0 0 0.00% 0
24.04.12 2,465 125 869,641 0 0 0.00% 0
24.04.11 2,470 5 360,502 0 0 0.00% 0
24.04.09 2,505 35 172,788 0 0 0.00% 0
24.04.08 2,565 60 183,254 0 0 0.00% 0
24.04.05 2,630 65 215,467 0 0 0.00% 0
24.04.04 2,610 20 456,220 0 0 0.00% 0
24.04.03 2,605 5 438,357 0 0 0.00% 0
24.04.02 2,670 65 663,281 0 0 0.00% 0
24.04.01 2,535 135 2,596,860 0 0 0.00% 0
24.03.29 2,525 10 116,006 0 0 0.00% 0
24.03.28 2,535 10 147,239 0 0 0.00% 0
24.03.27 2,545 10 168,760 0 0 0.00% 0
24.03.26 2,535 10 176,226 0 0 0.00% 0
24.03.25 2,540 5 198,468 0 0 0.00% 0
24.03.22 2,535 5 143,207 0 0 0.00% 0
24.03.21 2,505 30 161,410 0 0 0.00% 0
24.03.20 2,505 0 198,886 0 0 0.00% 0
24.03.19 2,485 20 189,935 0 0 0.00% 0
24.03.18 2,500 15 104,197 0 0 0.00% 0
24.03.15 2,485 15 120,738 0 0 0.00% 0
24.03.14 2,480 5 126,562 0 0 0.00% 0
24.03.13 2,455 25 178,135 0 0 0.00% 0
24.03.12 2,435 20 136,297 0 0 0.00% 0
24.03.11 2,425 10 144,365 0 0 0.00% 0
24.03.08 2,440 15 147,133 0 0 0.00% 0
24.03.07 2,465 25 188,852 0 0 0.00% 0
24.03.06 2,510 45 255,708 0 0 0.00% 0
24.03.05 2,555 45 278,275 0 0 0.00% 0
24.03.04 2,490 65 221,029 0 0 0.00% 0
24.02.29 2,550 60 403,957 0 0 0.00% 0
24.02.28 2,560 10 119,012 0 0 0.00% 0
24.02.27 2,605 45 206,098 0 0 0.00% 0
24.02.26 2,615 10 124,692 0 0 0.00% 0
24.02.23 2,615 0 162,163 0 0 0.00% 0
24.02.22 2,625 10 121,130 0 0 0.00% 0
24.02.21 2,665 40 139,411 0 0 0.00% 0
24.02.20 2,650 15 189,229 0 0 0.00% 0
24.02.19 2,625 25 154,034 0 0 0.00% 0
24.02.16 2,625 0 126,737 0 0 0.00% 0
24.02.15 2,600 25 121,570 0 0 0.00% 0
24.02.14 2,600 0 145,038 0 0 0.00% 0
24.02.13 2,555 45 90,648 0 0 0.00% 0
24.02.08 2,550 5 97,707 0 0 0.00% 0
24.02.07 2,570 20 141,434 0 0 0.00% 0
24.02.06 2,595 25 142,900 0 0 0.00% 0
24.02.05 2,625 30 194,142 0 0 0.00% 0
24.02.02 2,630 5 192,858 0 0 0.00% 0
24.02.01 2,665 35 187,607 0 0 0.00% 0
24.01.31 2,710 45 367,875 0 0 0.00% 0
24.01.30 2,660 50 983,867 0 0 0.00% 0
24.01.29 2,725 65 308,093 0 0 0.00% 0
24.01.26 2,690 35 191,339 0 0 0.00% 0
24.01.25 2,755 65 239,692 0 0 0.00% 0
24.01.24 2,760 5 222,455 0 0 0.00% 0
24.01.23 2,765 5 236,318 0 0 0.00% 0
24.01.22 2,705 60 490,318 0 0 0.00% 0
24.01.19 2,680 25 320,758 0 0 0.00% 0
24.01.18 2,590 90 350,643 0 0 0.00% 0
24.01.17 2,670 80 307,677 0 0 0.00% 0
24.01.16 2,690 20 300,113 0 0 0.00% 0
24.01.15 2,725 35 236,025 0 0 0.00% 0
24.01.12 2,730 5 237,694 0 0 0.00% 0
24.01.11 2,750 20 324,384 0 0 0.00% 0
24.01.10 2,735 15 381,169 0 0 0.00% 0
24.01.09 2,760 25 369,232 0 0 0.00% 0
24.01.08 2,670 90 660,650 0 0 0.00% 0
24.01.05 2,610 60 281,793 0 0 0.00% 0
24.01.04 2,640 30 109,829 0 0 0.00% 0
24.01.03 2,650 10 97,525 0 0 0.00% 0
24.01.02 2,640 10 190,126 0 0 0.00% 0
23.12.28 2,635 5 155,392 0 0 0.00% 0
23.12.27 2,580 55 213,624 0 0 0.00% 0
23.12.26 2,590 10 150,107 0 0 0.00% 0
23.12.22 2,585 5 166,434 0 0 0.00% 0
23.12.21 2,570 15 324,141 0 0 0.00% 0
23.12.20 2,560 10 153,815 0 0 0.00% 0
23.12.19 2,550 10 159,245 0 0 0.00% 0
23.12.18 2,525 25 135,791 0 0 0.00% 0
23.12.15 2,530 5 126,205 0 0 0.00% 0
23.12.14 2,535 5 111,665 0 0 0.00% 0
23.12.13 2,585 50 112,651 0 0 0.00% 0
23.12.12 2,585 0 70,443 0 0 0.00% 0
23.12.11 2,565 20 166,990 0 0 0.00% 0
23.12.08 2,515 50 152,294 0 0 0.00% 0
23.12.07 2,540 25 124,801 0 0 0.00% 0
23.12.06 2,495 45 85,027 0 0 0.00% 0
23.12.05 2,545 50 183,914 0 0 0.00% 0
23.12.04 2,575 30 184,049 0 0 0.00% 0
23.12.01 2,575 0 149,953 0 0 0.00% 0
23.11.30 2,540 35 109,100 0 0 0.00% 0
23.11.29 2,560 20 167,208 0 0 0.00% 0
23.11.28 2,575 15 119,131 0 0 0.00% 0
23.11.27 2,615 40 198,545 0 0 0.00% 0
23.11.24 2,610 5 121,188 0 0 0.00% 0
23.11.23 2,635 25 142,781 0 0 0.00% 0
23.11.22 2,620 15 121,479 0 0 0.00% 0
23.11.21 2,590 30 283,434 0 0 0.00% 0
23.11.20 2,560 30 129,206 0 0 0.00% 0
23.11.17 2,600 40 80,018 0 0 0.00% 0
23.11.16 2,590 0 110,348 0 0 0.00% 0
23.11.15 2,535 55 176,118 0 0 0.00% 0
23.11.14 2,485 50 93,539 0 0 0.00% 0
23.11.13 2,500 15 217,714 0 0 0.00% 0
23.11.10 2,540 40 166,903 0 0 0.00% 0
23.11.09 2,565 25 109,743 0 0 0.00% 0
23.11.08 2,595 30 180,198 0 0 0.00% 0
23.11.07 2,615 20 241,738 0 0 0.00% 0
23.11.06 2,580 35 254,031 0 0 0.00% 0
23.11.03 2,565 15 240,196 0 0 0.00% 0
23.11.02 2,500 65 152,414 0 0 0.00% 0
23.11.01 2,475 25 98,066 0 0 0.00% 0
23.10.31 2,510 35 193,563 0 0 0.00% 0
23.10.30 2,470 40 140,823 0 0 0.00% 0
23.10.27 2,480 10 218,039 0 0 0.00% 0
23.10.26 2,575 95 220,930 0 0 0.00% 0
23.10.25 2,560 15 495,232 0 0 0.00% 0
23.10.24 2,485 75 317,860 0 0 0.00% 0
23.10.23 2,525 40 353,345 0 0 0.00% 0
23.10.20 2,645 120 415,047 0 0 0.00% 0
23.10.19 2,745 100 329,553 0 0 0.00% 0
23.10.18 2,775 30 446,933 0 0 0.00% 0
23.10.17 2,665 110 577,623 0 0 0.00% 0
23.10.16 2,805 140 609,555 0 0 0.00% 0
23.10.13 2,805 0 663,243 0 0 0.00% 0
23.10.12 2,760 45 1,874,125 0 0 0.00% 0
23.10.11 2,600 160 11,465,288 0 0 0.00% 0
23.10.10 2,670 70 158,288 0 0 0.00% 0
23.10.06 2,570 100 173,753 0 0 0.00% 0
23.10.05 2,560 10 177,534 0 0 0.00% 0
23.10.04 2,655 95 220,234 0 0 0.00% 0
23.09.27 2,560 95 169,834 0 0 0.00% 0
23.09.26 2,585 25 804,239 0 0 0.00% 0
23.09.25 2,610 25 207,479 0 0 0.00% 0
23.09.22 2,620 10 108,449 0 0 0.00% 0
23.09.21 2,740 120 201,757 0 0 0.00% 0
23.09.20 2,695 45 206,345 0 0 0.00% 0
23.09.19 2,750 55 218,834 0 0 0.00% 0
23.09.18 2,715 35 580,924 0 0 0.00% 0
23.09.15 2,705 10 107,087 0 0 0.00% 0
23.09.14 2,715 10 161,736 0 0 0.00% 0
23.09.13 2,655 60 186,681 0 0 0.00% 0
23.09.12 2,755 100 206,036 0 0 0.00% 0
23.09.11 2,715 40 216,051 0 0 0.00% 0
23.09.08 2,715 0 121,803 0 0 0.00% 0
23.09.07 2,795 80 255,577 0 0 0.00% 0
23.09.06 2,730 65 458,156 0 0 0.00% 0
23.09.05 2,720 10 258,628 0 0 0.00% 0
23.09.04 2,715 5 279,385 0 0 0.00% 0
23.09.01 2,690 25 237,305 0 0 0.00% 0
23.08.31 2,750 60 238,013 0 0 0.00% 0
23.08.30 2,715 35 479,178 0 0 0.00% 0
23.08.29 2,640 75 530,772 0 0 0.00% 0
23.08.28 2,580 60 393,202 0 0 0.00% 0
23.08.25 2,640 60 348,716 0 0 0.00% 0
23.08.24 2,475 165 3,726,837 0 0 0.00% 0
23.08.23 2,470 5 231,604 0 0 0.00% 0
23.08.22 2,475 5 115,466 0 0 0.00% 0
23.08.21 2,460 15 120,315 0 0 0.00% 0
23.08.18 2,475 15 222,545 0 0 0.00% 0
23.08.17 2,455 20 206,915 0 0 0.00% 0
23.08.16 2,590 135 333,950 0 0 0.00% 0
23.08.14 2,570 20 255,304 0 0 0.00% 0
23.08.11 2,555 15 211,796 0 0 0.00% 0
23.08.10 2,540 15 106,862 0 0 0.00% 0
23.08.09 2,490 50 134,771 0 0 0.00% 0
23.08.08 2,575 85 237,015 0 0 0.00% 0
23.08.07 2,535 40 295,299 0 0 0.00% 0
23.08.04 2,520 15 115,693 0 0 0.00% 0
23.08.03 2,545 25 142,911 0 0 0.00% 0
23.08.02 2,615 70 162,994 0 0 0.00% 0
23.08.01 2,585 30 230,064 0 0 0.00% 0
23.07.31 2,530 55 121,786 0 0 0.00% 0
23.07.28 2,490 40 95,025 0 0 0.00% 0
23.07.27 2,380 110 225,440 0 0 0.00% 0
23.07.26 2,505 140 495,875 0 0 0.00% 0
23.07.25 2,650 145 437,691 0 0 0.00% 0
23.07.24 2,745 95 400,239 0 0 0.00% 0
23.07.21 2,775 30 289,507 0 0 0.00% 0
23.07.20 2,775 0 198,055 0 0 0.00% 0
23.07.19 2,770 5 189,042 0 0 0.00% 0
23.07.18 2,790 20 303,571 0 0 0.00% 0
23.07.17 2,780 10 162,257 0 0 0.00% 0
23.07.14 2,770 10 190,987 0 0 0.00% 0
23.07.13 2,710 60 257,563 0 0 0.00% 0
23.07.12 2,760 50 161,610 0 0 0.00% 0
23.07.11 2,720 40 230,651 0 0 0.00% 0
23.07.10 2,640 80 587,537 0 0 0.00% 0
23.07.07 2,720 80 393,300 0 0 0.00% 0
23.07.06 2,835 115 654,200 0 0 0.00% 0
23.07.05 2,775 60 5,779,879 0 0 0.00% 0
23.07.04 2,780 5 92,406 0 0 0.00% 0
23.07.03 2,750 30 99,661 0 0 0.00% 0
23.06.30 2,755 5 174,331 0 0 0.00% 0
23.06.29 2,850 95 316,550 0 0 0.00% 0
23.06.28 2,855 5 167,120 0 0 0.00% 0
23.06.27 2,860 5 192,175 0 0 0.00% 0
23.06.26 2,860 0 164,833 0 0 0.00% 0
23.06.23 2,855 5 164,426 0 0 0.00% 0
23.06.22 2,855 0 199,704 0 0 0.00% 0
23.06.21 2,915 60 173,989 0 0 0.00% 0
23.06.20 2,935 20 210,049 0 0 0.00% 0
23.06.19 2,950 15 143,113 0 0 0.00% 0
23.06.16 2,925 25 142,712 0 0 0.00% 0
23.06.15 2,930 5 231,006 0 0 0.00% 0
23.06.14 3,000 70 382,987 0 0 0.00% 0
23.06.13 3,025 25 360,219 0 0 0.00% 0
23.06.12 3,015 10 173,640 0 0 0.00% 0
23.06.09 2,985 30 236,000 0 0 0.00% 0
23.06.08 3,030 45 187,098 0 0 0.00% 0
23.06.07 3,000 30 366,134 0 0 0.00% 0
23.06.05 2,980 20 356,671 0 0 0.00% 0
23.06.02 3,005 25 366,552 0 0 0.00% 0
23.06.01 2,990 15 233,211 0 0 0.00% 0
23.05.31 3,075 85 396,593 0 0 0.00% 0
23.05.30 2,900 175 1,237,263 0 0 0.00% 0
23.05.26 2,965 65 279,504 0 0 0.00% 0
23.05.25 2,955 10 271,128 0 0 0.00% 0
23.05.24 3,020 65 290,832 0 0 0.00% 0
23.05.23 2,955 65 802,229 0 0 0.00% 0
23.05.22 2,955 0 241,410 0 0 0.00% 0
23.05.19 2,840 115 435,319 0 0 0.00% 0
23.05.18 2,820 20 256,050 0 0 0.00% 0
23.05.17 2,740 80 242,281 0 0 0.00% 0
23.05.16 2,785 45 398,428 0 0 0.00% 0
23.05.15 2,845 60 360,703 0 0 0.00% 0
23.05.12 2,910 65 257,436 0 0 0.00% 0
23.05.11 2,850 60 245,758 0 0 0.00% 0
23.05.10 2,845 5 209,580 0 0 0.00% 0
23.05.09 2,875 30 141,682 0 0 0.00% 0
23.05.08 2,830 45 288,913 0 0 0.00% 0
23.05.04 2,905 75 352,690 0 0 0.00% 0
23.05.03 2,915 10 204,839 0 0 0.00% 0
23.05.02 2,845 70 234,373 0 0 0.00% 0
23.04.28 2,925 80 348,931 0 0 0.00% 0
23.04.27 2,885 40 240,803 0 0 0.00% 0
23.04.26 2,855 30 484,409 0 0 0.00% 0
23.04.25 2,910 55 635,703 0 0 0.00% 0
23.04.24 2,955 45 630,938 0 0 0.00% 0
23.04.21 3,075 90 714,536 0 0 0.00% 0
23.04.20 3,195 100 501,647 0 0 0.00% 0
23.04.19 3,130 65 475,827 0 0 0.00% 0
23.04.18 3,200 70 434,353 0 0 0.00% 0
23.04.17 3,160 40 355,090 0 0 0.00% 0
23.04.14 3,175 5 474,891 0 0 0.00% 0
23.04.13 3,130 45 401,181 0 0 0.00% 0
23.04.12 3,105 25 476,947 0 0 0.00% 0
23.04.11 3,110 5 453,248 0 0 0.00% 0
23.04.10 3,260 150 936,714 0 0 0.00% 0
23.04.07 3,315 55 559,486 0 0 0.00% 0
23.04.06 3,445 130 727,118 0 0 0.00% 0
23.04.05 3,350 95 971,196 0 0 0.00% 0
23.04.04 3,285 65 684,775 0 0 0.00% 0
23.04.03 3,215 70 604,000 0 0 0.00% 0
23.03.31 3,385 170 863,777 0 0 0.00% 0
23.03.30 3,330 55 605,136 0 0 0.00% 0
23.03.29 3,295 35 916,776 0 0 0.00% 0
23.03.28 3,245 50 513,636 0 0 0.00% 0
23.03.27 3,320 75 573,166 0 0 0.00% 0
23.03.24 3,195 125 871,911 0 0 0.00% 0
23.03.23 3,285 90 727,981 0 0 0.00% 0
23.03.22 3,265 20 830,942 0 0 0.00% 0
23.03.21 3,355 90 615,582 0 0 0.00% 0
23.03.20 3,375 20 620,694 0 0 0.00% 0
23.03.17 3,240 135 2,002,319 0 0 0.00% 0
23.03.16 3,260 20 3,084,462 0 0 0.00% 0
23.03.15 3,090 170 2,096,033 0 0 0.00% 0
23.03.14 3,420 330 1,528,208 0 0 0.00% 0
23.03.13 3,275 145 2,371,126 0 0 0.00% 0
23.03.10 3,355 80 565,953 0 0 0.00% 0
23.03.09 3,520 165 1,106,237 0 0 0.00% 0
23.03.08 3,485 35 970,360 0 0 0.00% 0
23.03.07 3,560 75 1,374,619 0 0 0.00% 0
23.03.06 3,520 40 1,060,058 0 0 0.00% 0
23.03.03 3,620 100 1,722,982 0 0 0.00% 0
23.03.02 3,785 165 2,591,580 0 0 0.00% 0
23.02.28 3,795 10 4,605,669 0 0 0.00% 0
23.02.27 3,715 80 3,835,540 0 0 0.00% 0
23.02.24 3,660 55 9,743,781 0 0 0.00% 0
23.02.23 3,580 80 3,168,797 0 0 0.00% 0
23.02.22 3,540 40 3,491,169 0 0 0.00% 0
23.02.21 3,580 40 3,072,682 0 0 0.00% 0
23.02.20 3,470 110 4,286,308 0 0 0.00% 0
23.02.17 3,570 100 2,282,544 0 0 0.00% 0
23.02.16 3,600 30 2,881,543 0 0 0.00% 0
23.02.15 3,750 165 3,251,835 0 0 0.00% 0
23.02.14 3,855 105 15,378,026 0 0 0.00% 0
23.02.13 4,030 175 6,702,790 0 0 0.00% 0
23.02.10 4,315 285 14,524,550 0 0 0.00% 0
23.02.09 3,320 995 65,523,112 0 0 0.00% 0
23.02.08 3,135 185 3,086,411 0 0 0.00% 0
23.02.06 3,145 40 762,842 0 0 0.00% 0
23.02.03 3,230 85 1,243,083 0 0 0.00% 0
23.02.02 3,220 10 1,083,673 0 0 0.00% 0
23.02.01 3,220 0 6,518,346 0 0 0.00% 0
23.01.31 3,230 10 2,280,490 0 0 0.00% 0
23.01.30 3,090 140 3,948,775 0 0 0.00% 0
23.01.27 3,110 0 1,966,496 0 0 0.00% 0
23.01.25 2,835 245 8,029,158 0 0 0.00% 0
23.01.20 2,835 40 476,161 0 0 0.00% 0
23.01.19 2,795 145 1,161,373 0 0 0.00% 0
23.01.18 2,940 0 972,911 0 0 0.00% 0
23.01.17 2,940 25 6,112,754 0 0 0.00% 0
23.01.16 2,965 65 2,681,214 0 0 0.00% 0
23.01.13 2,900 120 3,064,328 0 0 0.00% 0
23.01.12 2,780 40 548,993 0 0 0.00% 0
23.01.11 2,820 55 1,019,152 0 0 0.00% 0
23.01.10 2,875 35 1,262,107 0 0 0.00% 0
23.01.09 2,840 120 8,189,285 0 0 0.00% 0
23.01.06 2,720 15 1,158,068 0 0 0.00% 0
23.01.05 2,705 55 1,727,141 0 0 0.00% 0
23.01.04 2,650 20 3,142,367 0 0 0.00% 0
23.01.03 2,630 70 543,910 0 0 0.00% 0
23.01.02 2,700 10 823,765 0 0 0.00% 0
22.12.29 2,690 5 218,742 0 0 0.00% 0
22.12.28 2,685 35 172,652 0 0 0.00% 0
22.12.27 2,650 15 294,080 0 0 0.00% 0
22.12.26 2,635 25 299,439 0 0 0.00% 0
22.12.23 2,660 125 355,447 0 0 0.00% 0
22.12.22 2,785 90 817,694 0 0 0.00% 0
22.12.21 2,695 35 332,067 0 0 0.00% 0
22.12.20 2,730 120 1,000,614 0 0 0.00% 0
22.12.19 2,850 125 1,237,499 0 0 0.00% 0
22.12.16 2,725 40 166,535 0 0 0.00% 0
22.12.15 2,765 15 199,017 0 0 0.00% 0
22.12.14 2,750 110 387,684 0 0 0.00% 0
22.12.13 2,640 20 298,270 0 0 0.00% 0
22.12.12 2,660 35 215,828 0 0 0.00% 0
22.12.09 2,695 20 332,102 0 0 0.00% 0
22.12.08 2,715 60 467,488 0 0 0.00% 0
22.12.07 2,775 50 1,130,463 0 0 0.00% 0
22.12.06 2,725 175 884,814 0 0 0.00% 0
22.12.05 2,900 20 1,217,434 0 0 0.00% 0
22.12.02 2,880 80 1,413,657 0 0 0.00% 0
22.12.01 2,960 255 14,457,180 0 0 0.00% 0
22.11.30 2,705 15 716,745 0 0 0.00% 0
22.11.29 2,690 65 166,733 0 0 0.00% 0
22.11.28 2,625 70 119,296 0 0 0.00% 0
22.11.25 2,695 20 138,886 0 0 0.00% 0
22.11.24 2,715 50 245,568 0 0 0.00% 0
22.11.23 2,665 70 231,769 0 0 0.00% 0
22.11.22 2,595 40 145,477 0 0 0.00% 0
22.11.21 2,555 95 245,952 0 0 0.00% 0
22.11.18 2,650 20 373,652 0 0 0.00% 0
22.11.17 2,670 90 337,715 0 0 0.00% 0
22.11.16 2,760 90 2,820,382 0 0 0.00% 0
22.11.15 2,670 30 214,316 0 0 0.00% 0
22.11.14 2,700 80 217,143 0 0 0.00% 0
22.11.11 2,620 15 240,062 0 0 0.00% 0
22.11.10 2,605 15 92,184 0 0 0.00% 0
22.11.09 2,590 15 164,100 0 0 0.00% 0
22.11.08 2,575 50 219,145 0 0 0.00% 0
22.11.07 2,525 55 131,529 0 0 0.00% 0
22.11.04 2,470 25 134,797 0 0 0.00% 0
22.11.03 2,495 5 133,893 0 0 0.00% 0
22.11.02 2,500 5 92,798 0 0 0.00% 0
22.11.01 2,495 60 174,717 0 0 0.00% 0
22.10.31 2,435 25 209,646 0 0 0.00% 0
22.10.28 2,410 55 202,499 0 0 0.00% 0
22.10.27 2,465 35 196,060 0 0 0.00% 0
22.10.26 2,430 95 484,237 0 0 0.00% 0
22.10.25 2,525 10 217,313 0 0 0.00% 0
22.10.24 2,515 45 336,934 0 0 0.00% 0
22.10.21 2,470 135 493,296 0 0 0.00% 0
22.10.20 2,605 0 527,770 0 0 0.00% 0
22.10.19 2,605 25 2,231,139 0 0 0.00% 0
22.10.18 2,630 0 5,065,120 0 0 0.00% 0
22.10.17 2,630 250 9,421,097 0 0 0.00% 0
22.10.14 2,380 165 462,836 0 0 0.00% 0
22.10.13 2,215 140 267,670 0 0 0.00% 0
22.10.12 2,355 10 153,732 0 0 0.00% 0
22.10.11 2,345 145 312,114 0 0 0.00% 0
22.10.07 2,490 20 111,773 0 0 0.00% 0
22.10.06 2,510 110 230,821 0 0 0.00% 0
22.10.05 2,400 50 193,203 0 0 0.00% 0
22.10.04 2,450 95 203,318 0 0 0.00% 0
22.09.30 2,355 20 179,867 0 0 0.00% 0
22.09.29 2,335 50 409,015 0 0 0.00% 0
22.09.28 2,285 120 394,441 0 0 0.00% 0
22.09.27 2,405 25 380,331 0 0 0.00% 0
22.09.26 2,380 200 511,471 0 0 0.00% 0
22.09.23 2,580 110 219,866 0 0 0.00% 0
22.09.22 2,690 25 222,247 0 0 0.00% 0
22.09.21 2,715 15 120,264 0 0 0.00% 0
22.09.20 2,730 30 133,552 0 0 0.00% 0
22.09.19 2,700 110 244,332 0 0 0.00% 0
22.09.16 2,810 70 163,086 0 0 0.00% 0
22.09.15 2,880 35 200,174 0 0 0.00% 0
22.09.14 2,845 75 188,735 0 0 0.00% 0
22.09.13 2,920 140 731,230 0 0 0.00% 0
22.09.08 2,780 75 121,138 0 0 0.00% 0
22.09.07 2,705 115 228,395 0 0 0.00% 0
22.09.06 2,820 60 128,501 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 17:46 더보기 >