미래컴퍼니

(049950)    I    코스닥 제조 11.08 15:33
18,310 전일 18,370 고가 18,940 상한가 23,850 거래량
(주)
11,255
60 -0.33% 시가 18,380 저가 18,260 하한가 12,860 거래대금
(백만)
209
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 18,370 60 11,255 594 138,600 1.57% 8,679,284
24.11.07 18,770 400 19,974 -8,250 138,006 1.57% 8,679,878
24.11.06 19,380 610 25,765 7,001 146,256 1.66% 8,671,628
24.11.05 18,500 880 37,438 7,163 139,255 1.58% 8,678,629
24.11.04 18,020 480 23,301 -2,449 132,092 1.50% 8,685,792
24.11.01 18,350 330 13,664 5,766 134,541 1.53% 8,683,343
24.10.31 18,150 200 19,519 -2,757 128,775 1.46% 8,689,109
24.10.30 18,470 320 18,087 1,895 131,532 1.49% 8,686,352
24.10.29 18,430 40 13,854 13,226 129,637 1.47% 8,688,247
24.10.28 17,960 470 22,750 -4,704 116,411 1.32% 8,701,473
24.10.25 18,510 550 16,585 -3,421 121,115 1.37% 8,696,769
24.10.24 18,930 420 12,824 124,536 124,536 1.41% 8,693,348
24.10.23 18,420 510 14,407 0 0 0.00% 0
24.10.22 18,850 430 19,329 0 0 0.00% 0
24.10.21 18,850 0 29,388 0 0 0.00% 0
24.10.18 19,800 950 47,188 0 0 0.00% 0
24.10.17 19,840 40 15,928 0 0 0.00% 0
24.10.16 19,860 20 24,238 0 0 0.00% 0
24.10.15 20,700 840 40,299 0 0 0.00% 0
24.10.14 20,450 250 22,731 0 0 0.00% 0
24.10.11 20,650 200 21,440 0 0 0.00% 0
24.10.10 21,450 800 34,232 0 0 0.00% 0
24.10.08 21,650 200 20,660 0 0 0.00% 0
24.10.07 19,900 1,750 83,653 0 0 0.00% 0
24.10.04 20,400 500 37,728 0 0 0.00% 0
24.10.02 20,850 450 13,449 0 0 0.00% 0
24.09.30 20,800 50 65,995 0 0 0.00% 0
24.09.27 20,250 550 54,361 0 0 0.00% 0
24.09.26 20,050 200 28,403 0 0 0.00% 0
24.09.25 19,400 650 376,302 0 0 0.00% 0
24.09.24 18,600 800 39,633 0 0 0.00% 0
24.09.23 18,080 520 15,113 0 0 0.00% 0
24.09.20 18,200 120 14,031 0 0 0.00% 0
24.09.19 18,200 0 15,756 0 0 0.00% 0
24.09.13 18,220 20 7,337 0 0 0.00% 0
24.09.12 17,590 630 10,867 0 0 0.00% 0
24.09.11 17,680 90 8,754 0 0 0.00% 0
24.09.10 17,930 250 6,288 0 0 0.00% 0
24.09.09 17,130 800 25,389 0 0 0.00% 0
24.09.06 17,900 770 47,391 0 0 0.00% 0
24.09.05 18,120 220 20,318 0 0 0.00% 0
24.09.04 19,110 990 41,794 0 0 0.00% 0
24.09.03 19,390 280 25,199 0 0 0.00% 0
24.09.02 19,370 20 39,511 0 0 0.00% 0
24.08.30 19,410 40 15,377 0 0 0.00% 0
24.08.29 19,350 60 38,214 0 0 0.00% 0
24.08.28 19,520 170 11,372 0 0 0.00% 0
24.08.27 19,610 90 11,110 0 0 0.00% 0
24.08.26 20,000 390 37,157 0 0 0.00% 0
24.08.23 20,350 350 24,284 0 0 0.00% 0
24.08.22 20,900 550 28,595 0 0 0.00% 0
24.08.21 21,100 200 33,126 0 0 0.00% 0
24.08.20 19,810 1,290 112,175 0 0 0.00% 0
24.08.19 19,920 110 60,468 0 0 0.00% 0
24.08.16 19,890 30 33,901 0 0 0.00% 0
24.08.14 19,750 140 45,279 0 0 0.00% 0
24.08.13 19,120 630 314,120 0 0 0.00% 0
24.08.12 18,640 480 18,487 0 0 0.00% 0
24.08.09 18,140 500 23,757 0 0 0.00% 0
24.08.08 18,310 170 27,447 0 0 0.00% 0
24.08.07 17,950 360 43,759 0 0 0.00% 0
24.08.06 17,600 350 122,025 0 0 0.00% 0
24.08.05 20,050 2,450 111,523 0 0 0.00% 0
24.08.02 21,050 1,000 40,879 0 0 0.00% 0
24.08.01 20,650 400 27,285 0 0 0.00% 0
24.07.31 20,350 300 20,064 0 0 0.00% 0
24.07.30 20,700 350 21,038 0 0 0.00% 0
24.07.29 20,600 100 32,266 0 0 0.00% 0
24.07.26 20,400 200 29,213 0 0 0.00% 0
24.07.25 21,000 600 41,196 0 0 0.00% 0
24.07.24 20,500 500 29,052 0 0 0.00% 0
24.07.23 21,000 500 43,618 0 0 0.00% 0
24.07.22 21,650 650 55,558 0 0 0.00% 0
24.07.19 22,250 600 38,844 0 0 0.00% 0
24.07.18 23,000 750 47,740 0 0 0.00% 0
24.07.17 23,650 650 42,752 0 0 0.00% 0
24.07.16 24,050 400 26,549 0 0 0.00% 0
24.07.15 24,300 250 28,047 0 0 0.00% 0
24.07.12 23,850 450 46,405 0 0 0.00% 0
24.07.11 24,200 350 29,962 0 0 0.00% 0
24.07.10 24,250 50 25,376 0 0 0.00% 0
24.07.09 23,650 600 62,236 0 0 0.00% 0
24.07.08 23,400 250 28,927 0 0 0.00% 0
24.07.05 23,250 150 53,911 0 0 0.00% 0
24.07.04 23,200 50 53,935 0 0 0.00% 0
24.07.03 23,850 650 83,633 0 0 0.00% 0
24.07.02 23,250 600 768,866 0 0 0.00% 0
24.07.01 22,950 300 28,678 0 0 0.00% 0
24.06.28 22,500 450 23,188 0 0 0.00% 0
24.06.27 23,000 500 47,451 0 0 0.00% 0
24.06.26 23,100 100 25,651 0 0 0.00% 0
24.06.25 23,650 550 43,559 0 0 0.00% 0
24.06.24 22,650 1,000 274,752 0 0 0.00% 0
24.06.21 23,400 750 60,839 0 0 0.00% 0
24.06.20 23,400 0 23,979 0 0 0.00% 0
24.06.19 23,450 50 46,195 0 0 0.00% 0
24.06.18 23,850 400 55,859 0 0 0.00% 0
24.06.17 24,100 250 30,331 0 0 0.00% 0
24.06.14 25,050 950 92,283 0 0 0.00% 0
24.06.13 25,200 150 71,487 0 0 0.00% 0
24.06.12 26,150 950 121,902 0 0 0.00% 0
24.06.11 25,650 500 71,848 0 0 0.00% 0
24.06.10 26,250 600 75,946 0 0 0.00% 0
24.06.07 26,300 50 39,468 0 0 0.00% 0
24.06.05 26,350 50 32,019 0 0 0.00% 0
24.06.04 26,600 250 24,001 0 0 0.00% 0
24.06.03 26,300 300 31,986 0 0 0.00% 0
24.05.31 26,000 300 35,404 0 0 0.00% 0
24.05.30 26,650 650 42,248 0 0 0.00% 0
24.05.29 26,900 250 29,235 0 0 0.00% 0
24.05.28 26,850 50 34,144 0 0 0.00% 0
24.05.27 27,100 250 71,298 0 0 0.00% 0
24.05.24 27,800 700 66,381 0 0 0.00% 0
24.05.23 28,050 250 32,092 0 0 0.00% 0
24.05.22 27,900 150 39,145 0 0 0.00% 0
24.05.21 28,000 100 53,036 0 0 0.00% 0
24.05.20 27,900 100 41,222 0 0 0.00% 0
24.05.17 28,300 400 55,209 0 0 0.00% 0
24.05.16 28,150 150 36,097 0 0 0.00% 0
24.05.14 27,900 250 85,843 0 0 0.00% 0
24.05.13 28,700 800 90,747 0 0 0.00% 0
24.05.10 29,600 900 93,539 0 0 0.00% 0
24.05.09 30,900 1,300 113,405 0 0 0.00% 0
24.05.08 30,100 800 219,012 0 0 0.00% 0
24.05.07 29,650 450 55,534 0 0 0.00% 0
24.05.03 29,950 300 53,215 0 0 0.00% 0
24.05.02 30,050 100 47,696 0 0 0.00% 0
24.04.30 30,400 350 53,226 0 0 0.00% 0
24.04.29 29,850 550 95,847 0 0 0.00% 0
24.04.26 29,700 150 88,826 0 0 0.00% 0
24.04.25 30,200 500 123,546 0 0 0.00% 0
24.04.24 27,900 2,300 368,829 0 0 0.00% 0
24.04.23 27,850 50 56,226 0 0 0.00% 0
24.04.22 27,850 0 75,226 0 0 0.00% 0
24.04.19 29,550 1,700 201,164 0 0 0.00% 0
24.04.18 28,950 600 79,751 0 0 0.00% 0
24.04.17 29,000 50 100,986 0 0 0.00% 0
24.04.16 31,000 2,000 205,749 0 0 0.00% 0
24.04.15 30,900 100 262,858 0 0 0.00% 0
24.04.12 32,800 1,900 388,844 0 0 0.00% 0
24.04.11 29,500 3,300 2,780,381 0 0 0.00% 0
24.04.09 30,000 500 628,008 0 0 0.00% 0
24.04.08 27,600 2,400 241,986 0 0 0.00% 0
24.04.05 27,300 300 57,713 0 0 0.00% 0
24.04.04 27,200 100 35,345 0 0 0.00% 0
24.04.03 27,750 550 74,166 0 0 0.00% 0
24.04.02 28,250 500 63,175 0 0 0.00% 0
24.04.01 27,850 400 33,419 0 0 0.00% 0
24.03.29 28,500 650 73,119 0 0 0.00% 0
24.03.28 28,300 200 43,321 0 0 0.00% 0
24.03.27 28,700 400 83,693 0 0 0.00% 0
24.03.26 28,950 250 101,175 0 0 0.00% 0
24.03.25 30,250 1,300 130,650 0 0 0.00% 0
24.03.22 30,200 50 64,985 0 0 0.00% 0
24.03.21 29,800 400 59,226 0 0 0.00% 0
24.03.20 29,900 100 87,059 0 0 0.00% 0
24.03.19 31,300 1,400 99,638 0 0 0.00% 0
24.03.18 30,500 800 96,167 0 0 0.00% 0
24.03.15 31,200 700 97,753 0 0 0.00% 0
24.03.14 31,450 250 113,387 0 0 0.00% 0
24.03.13 32,450 1,000 243,689 0 0 0.00% 0
24.03.12 30,900 1,550 1,135,316 0 0 0.00% 0
24.03.11 31,650 750 164,560 0 0 0.00% 0
24.03.08 32,400 750 543,306 0 0 0.00% 0
24.03.07 27,800 4,600 3,545,914 0 0 0.00% 0
24.03.06 28,350 550 65,892 0 0 0.00% 0
24.03.05 28,150 200 54,832 0 0 0.00% 0
24.03.04 27,550 600 53,001 0 0 0.00% 0
24.02.29 28,350 800 62,785 0 0 0.00% 0
24.02.28 28,150 200 52,675 0 0 0.00% 0
24.02.27 28,850 700 93,790 0 0 0.00% 0
24.02.26 29,100 250 113,944 0 0 0.00% 0
24.02.23 28,100 1,000 426,255 0 0 0.00% 0
24.02.22 28,600 500 98,997 0 0 0.00% 0
24.02.21 28,300 300 232,194 0 0 0.00% 0
24.02.20 28,800 500 152,354 0 0 0.00% 0
24.02.19 27,100 1,700 791,909 0 0 0.00% 0
24.02.16 27,150 50 63,618 0 0 0.00% 0
24.02.15 27,400 250 46,008 0 0 0.00% 0
24.02.14 26,900 500 53,084 0 0 0.00% 0
24.02.13 26,950 50 54,809 0 0 0.00% 0
24.02.08 26,750 200 44,963 0 0 0.00% 0
24.02.07 27,050 300 57,870 0 0 0.00% 0
24.02.06 27,100 50 58,068 0 0 0.00% 0
24.02.05 26,250 850 182,695 0 0 0.00% 0
24.02.02 25,950 300 58,582 0 0 0.00% 0
24.02.01 26,500 550 77,694 0 0 0.00% 0
24.01.31 27,500 1,000 69,574 0 0 0.00% 0
24.01.30 27,900 400 76,347 0 0 0.00% 0
24.01.29 29,200 1,300 167,245 0 0 0.00% 0
24.01.26 29,350 150 34,678 0 0 0.00% 0
24.01.25 29,500 150 50,800 0 0 0.00% 0
24.01.24 29,900 400 54,217 0 0 0.00% 0
24.01.23 30,800 900 55,328 0 0 0.00% 0
24.01.22 30,500 300 43,100 0 0 0.00% 0
24.01.19 30,350 150 43,440 0 0 0.00% 0
24.01.18 29,250 1,100 55,578 0 0 0.00% 0
24.01.17 31,250 2,000 98,028 0 0 0.00% 0
24.01.16 31,900 650 54,934 0 0 0.00% 0
24.01.15 31,550 350 54,427 0 0 0.00% 0
24.01.12 31,750 200 80,787 0 0 0.00% 0
24.01.11 31,600 150 81,785 0 0 0.00% 0
24.01.10 31,850 250 59,299 0 0 0.00% 0
24.01.09 32,350 500 70,515 0 0 0.00% 0
24.01.08 32,050 300 85,056 0 0 0.00% 0
24.01.05 31,650 400 133,965 0 0 0.00% 0
24.01.04 32,250 600 61,565 0 0 0.00% 0
24.01.03 34,000 1,750 135,200 0 0 0.00% 0
24.01.02 35,050 1,050 122,374 0 0 0.00% 0
23.12.28 35,450 400 36,252 0 0 0.00% 0
23.12.27 34,800 650 58,978 0 0 0.00% 0
23.12.26 35,250 450 50,776 0 0 0.00% 0
23.12.22 35,300 50 57,594 0 0 0.00% 0
23.12.21 36,250 950 105,072 0 0 0.00% 0
23.12.20 36,100 150 97,511 0 0 0.00% 0
23.12.19 36,500 400 48,101 0 0 0.00% 0
23.12.18 35,850 650 102,837 0 0 0.00% 0
23.12.15 36,750 900 92,565 0 0 0.00% 0
23.12.14 36,800 50 205,245 0 0 0.00% 0
23.12.13 34,750 2,050 295,152 0 0 0.00% 0
23.12.12 32,800 1,950 203,392 0 0 0.00% 0
23.12.11 32,350 450 115,434 0 0 0.00% 0
23.12.08 31,750 600 55,817 0 0 0.00% 0
23.12.07 32,400 650 46,645 0 0 0.00% 0
23.12.06 31,000 1,400 97,406 0 0 0.00% 0
23.12.05 32,450 1,450 100,647 0 0 0.00% 0
23.12.04 33,650 1,200 92,248 0 0 0.00% 0
23.12.01 33,400 250 197,426 0 0 0.00% 0
23.11.30 30,050 3,350 609,955 0 0 0.00% 0
23.11.29 31,000 950 87,586 0 0 0.00% 0
23.11.28 30,100 900 89,356 0 0 0.00% 0
23.11.27 30,400 300 57,781 0 0 0.00% 0
23.11.24 28,950 1,450 105,221 0 0 0.00% 0
23.11.23 29,350 400 52,966 0 0 0.00% 0
23.11.22 29,600 250 39,010 0 0 0.00% 0
23.11.21 29,200 400 52,504 0 0 0.00% 0
23.11.20 29,000 200 39,793 0 0 0.00% 0
23.11.17 30,250 1,250 70,283 0 0 0.00% 0
23.11.16 28,900 1,050 71,406 0 0 0.00% 0
23.11.15 28,350 550 69,643 0 0 0.00% 0
23.11.14 26,750 1,600 79,096 0 0 0.00% 0
23.11.13 27,100 350 50,388 0 0 0.00% 0
23.11.10 27,700 600 40,790 0 0 0.00% 0
23.11.09 28,650 950 46,245 0 0 0.00% 0
23.11.08 27,800 850 88,376 0 0 0.00% 0
23.11.07 28,950 1,150 76,692 0 0 0.00% 0
23.11.06 27,500 1,450 96,732 0 0 0.00% 0
23.11.03 26,700 800 73,506 0 0 0.00% 0
23.11.02 25,600 1,100 78,421 0 0 0.00% 0
23.11.01 24,600 1,000 50,235 0 0 0.00% 0
23.10.31 26,300 1,700 81,295 0 0 0.00% 0
23.10.30 25,550 750 40,126 0 0 0.00% 0
23.10.27 25,850 300 73,609 0 0 0.00% 0
23.10.26 26,800 950 77,237 0 0 0.00% 0
23.10.25 28,150 1,350 43,604 0 0 0.00% 0
23.10.24 27,050 1,100 75,899 0 0 0.00% 0
23.10.23 26,700 350 56,629 0 0 0.00% 0
23.10.20 27,900 1,200 91,013 0 0 0.00% 0
23.10.19 29,400 1,500 78,343 0 0 0.00% 0
23.10.18 29,650 250 42,500 0 0 0.00% 0
23.10.17 29,100 550 34,452 0 0 0.00% 0
23.10.16 30,000 900 85,671 0 0 0.00% 0
23.10.13 30,750 750 60,705 0 0 0.00% 0
23.10.12 30,050 700 72,698 0 0 0.00% 0
23.10.11 29,450 600 46,927 0 0 0.00% 0
23.10.10 30,500 1,050 76,276 0 0 0.00% 0
23.10.06 30,000 500 51,568 0 0 0.00% 0
23.10.05 30,350 350 111,122 0 0 0.00% 0
23.10.04 32,150 1,800 103,769 0 0 0.00% 0
23.09.27 31,800 350 100,562 0 0 0.00% 0
23.09.26 32,200 400 62,059 0 0 0.00% 0
23.09.25 32,800 600 74,086 0 0 0.00% 0
23.09.22 33,100 300 116,000 0 0 0.00% 0
23.09.21 34,850 1,750 128,068 0 0 0.00% 0
23.09.20 34,500 350 83,434 0 0 0.00% 0
23.09.19 35,950 1,450 178,014 0 0 0.00% 0
23.09.18 38,600 2,650 274,999 0 0 0.00% 0
23.09.15 40,000 1,400 132,045 0 0 0.00% 0
23.09.14 38,850 1,150 95,613 0 0 0.00% 0
23.09.13 40,800 1,950 240,661 0 0 0.00% 0
23.09.12 44,200 3,400 346,296 0 0 0.00% 0
23.09.11 41,350 2,850 1,670,795 0 0 0.00% 0
23.09.08 41,950 600 189,984 0 0 0.00% 0
23.09.07 41,100 850 297,487 0 0 0.00% 0
23.09.06 43,400 2,300 208,755 0 0 0.00% 0
23.09.05 42,750 650 217,995 0 0 0.00% 0
23.09.04 42,000 750 453,898 0 0 0.00% 0
23.09.01 40,450 1,550 543,752 0 0 0.00% 0
23.08.31 39,450 1,000 171,620 0 0 0.00% 0
23.08.30 38,400 1,050 254,629 0 0 0.00% 0
23.08.29 38,150 250 167,608 0 0 0.00% 0
23.08.28 37,900 250 94,490 0 0 0.00% 0
23.08.25 38,950 1,050 105,999 0 0 0.00% 0
23.08.24 37,300 1,650 234,117 0 0 0.00% 0
23.08.23 37,350 50 184,369 0 0 0.00% 0
23.08.22 39,550 2,200 351,694 0 0 0.00% 0
23.08.21 40,600 1,050 148,595 0 0 0.00% 0
23.08.18 40,000 600 192,079 0 0 0.00% 0
23.08.17 39,050 950 162,903 0 0 0.00% 0
23.08.16 39,700 650 188,131 0 0 0.00% 0
23.08.14 40,950 1,250 214,357 0 0 0.00% 0
23.08.11 40,900 50 353,374 0 0 0.00% 0
23.08.10 45,450 4,550 413,106 0 0 0.00% 0
23.08.09 43,500 1,950 345,281 0 0 0.00% 0
23.08.08 43,700 200 313,553 0 0 0.00% 0
23.08.07 46,450 2,750 407,454 0 0 0.00% 0
23.08.04 46,600 150 375,734 0 0 0.00% 0
23.08.03 50,800 4,200 799,701 0 0 0.00% 0
23.08.02 49,300 1,500 2,098,022 0 0 0.00% 0
23.08.01 48,400 900 678,858 0 0 0.00% 0
23.07.31 49,450 1,050 881,946 0 0 0.00% 0
23.07.28 44,050 5,400 3,305,180 0 0 0.00% 0
23.07.27 37,550 6,500 2,053,693 0 0 0.00% 0
23.07.26 41,300 1,800 435,523 0 0 0.00% 0
23.07.25 42,800 1,500 485,153 0 0 0.00% 0
23.07.24 38,750 4,050 1,235,416 0 0 0.00% 0
23.07.21 38,100 650 449,188 0 0 0.00% 0
23.07.20 35,000 3,100 386,210 0 0 0.00% 0
23.07.19 35,700 700 137,968 0 0 0.00% 0
23.07.18 36,700 1,000 127,576 0 0 0.00% 0
23.07.17 36,000 700 114,029 0 0 0.00% 0
23.07.14 36,450 450 306,615 0 0 0.00% 0
23.07.13 36,300 150 121,515 0 0 0.00% 0
23.07.12 34,950 1,350 178,299 0 0 0.00% 0
23.07.11 34,750 200 130,572 0 0 0.00% 0
23.07.10 35,700 950 154,557 0 0 0.00% 0
23.07.07 36,900 1,200 151,204 0 0 0.00% 0
23.07.06 38,900 2,000 266,613 0 0 0.00% 0
23.07.05 39,200 300 403,386 0 0 0.00% 0
23.07.04 38,550 650 311,796 0 0 0.00% 0
23.07.03 37,000 1,550 794,158 0 0 0.00% 0
23.06.30 37,450 450 436,567 0 0 0.00% 0
23.06.29 38,000 550 583,993 0 0 0.00% 0
23.06.28 31,700 6,300 2,176,418 0 0 0.00% 0
23.06.27 32,600 900 91,388 0 0 0.00% 0
23.06.26 32,300 300 92,245 0 0 0.00% 0
23.06.23 33,500 1,200 184,114 0 0 0.00% 0
23.06.22 33,300 200 80,872 0 0 0.00% 0
23.06.21 34,900 1,600 162,603 0 0 0.00% 0
23.06.20 35,300 400 84,550 0 0 0.00% 0
23.06.19 36,400 1,100 122,357 0 0 0.00% 0
23.06.16 35,650 750 222,524 0 0 0.00% 0
23.06.15 36,350 700 251,272 0 0 0.00% 0
23.06.14 34,800 1,550 1,207,144 0 0 0.00% 0
23.06.13 35,750 950 130,764 0 0 0.00% 0
23.06.12 36,450 700 176,644 0 0 0.00% 0
23.06.09 35,150 1,300 375,128 0 0 0.00% 0
23.06.08 34,900 250 205,184 0 0 0.00% 0
23.06.07 32,800 2,100 236,714 0 0 0.00% 0
23.06.05 33,100 300 69,477 0 0 0.00% 0
23.06.02 32,400 700 82,836 0 0 0.00% 0
23.06.01 32,550 150 98,832 0 0 0.00% 0
23.05.31 32,600 50 96,187 0 0 0.00% 0
23.05.30 31,750 850 69,897 0 0 0.00% 0
23.05.26 32,000 250 79,253 0 0 0.00% 0
23.05.25 32,500 500 55,903 0 0 0.00% 0
23.05.24 33,850 1,350 131,035 0 0 0.00% 0
23.05.23 33,200 650 71,805 0 0 0.00% 0
23.05.22 33,650 450 78,112 0 0 0.00% 0
23.05.19 33,300 350 122,146 0 0 0.00% 0
23.05.18 32,150 1,150 84,582 0 0 0.00% 0
23.05.17 31,500 650 59,194 0 0 0.00% 0
23.05.16 32,050 550 92,578 0 0 0.00% 0
23.05.15 32,750 700 99,706 0 0 0.00% 0
23.05.12 32,750 0 59,234 0 0 0.00% 0
23.05.11 32,200 550 77,207 0 0 0.00% 0
23.05.10 32,600 400 70,506 0 0 0.00% 0
23.05.09 34,000 1,400 180,598 0 0 0.00% 0
23.05.08 33,300 700 140,784 0 0 0.00% 0
23.05.04 33,250 50 73,264 0 0 0.00% 0
23.05.03 34,000 750 69,911 0 0 0.00% 0
23.05.02 32,550 1,450 281,806 0 0 0.00% 0
23.04.28 34,150 1,600 173,339 0 0 0.00% 0
23.04.27 33,550 600 125,491 0 0 0.00% 0
23.04.26 34,600 1,050 155,407 0 0 0.00% 0
23.04.25 35,900 1,300 212,059 0 0 0.00% 0
23.04.24 38,250 2,350 210,902 0 0 0.00% 0
23.04.21 37,200 900 401,835 0 0 0.00% 0
23.04.20 38,350 1,200 372,550 0 0 0.00% 0
23.04.19 36,500 1,850 264,298 0 0 0.00% 0
23.04.18 37,550 1,050 168,735 0 0 0.00% 0
23.04.17 37,700 150 195,926 0 0 0.00% 0
23.04.14 37,400 100 134,002 0 0 0.00% 0
23.04.13 37,800 400 363,985 0 0 0.00% 0
23.04.12 40,000 2,200 290,450 0 0 0.00% 0
23.04.11 39,050 950 337,890 0 0 0.00% 0
23.04.10 40,200 1,150 357,678 0 0 0.00% 0
23.04.07 40,100 100 338,936 0 0 0.00% 0
23.04.06 41,800 1,700 480,688 0 0 0.00% 0
23.04.05 42,100 300 362,477 0 0 0.00% 0
23.04.04 44,900 2,800 477,648 0 0 0.00% 0
23.04.03 45,150 250 477,888 0 0 0.00% 0
23.03.31 44,400 750 545,613 0 0 0.00% 0
23.03.30 46,750 2,350 591,993 0 0 0.00% 0
23.03.29 47,300 550 439,352 0 0 0.00% 0
23.03.28 49,700 2,400 716,081 0 0 0.00% 0
23.03.27 44,700 5,000 3,193,898 0 0 0.00% 0
23.03.24 43,150 1,550 1,265,881 0 0 0.00% 0
23.03.23 41,850 1,300 1,526,904 0 0 0.00% 0
23.03.22 41,200 650 1,188,530 0 0 0.00% 0
23.03.21 40,050 1,150 2,367,628 0 0 0.00% 0
23.03.20 40,050 0 369,534 0 0 0.00% 0
23.03.17 39,200 850 614,362 0 0 0.00% 0
23.03.16 38,900 300 372,369 0 0 0.00% 0
23.03.15 36,300 2,600 495,317 0 0 0.00% 0
23.03.14 38,000 1,700 351,538 0 0 0.00% 0
23.03.13 37,150 850 385,269 0 0 0.00% 0
23.03.10 36,750 550 359,988 0 0 0.00% 0
23.03.09 38,550 1,800 719,857 0 0 0.00% 0
23.03.08 39,250 700 575,943 0 0 0.00% 0
23.03.07 40,000 750 944,955 0 0 0.00% 0
23.03.06 39,200 800 1,468,609 0 0 0.00% 0
23.03.03 39,150 50 4,799,402 0 0 0.00% 0
23.03.02 30,150 9,000 6,095,063 0 0 0.00% 0
23.02.28 23,200 6,950 4,018,280 0 0 0.00% 0
23.02.27 22,900 300 90,361 0 0 0.00% 0
23.02.24 22,900 100 56,751 0 0 0.00% 0
23.02.23 22,500 400 43,820 0 0 0.00% 0
23.02.22 23,100 600 50,478 0 0 0.00% 0
23.02.21 23,200 100 39,902 0 0 0.00% 0
23.02.20 23,000 200 77,684 0 0 0.00% 0
23.02.17 23,700 700 95,236 0 0 0.00% 0
23.02.16 23,950 250 125,795 0 0 0.00% 0
23.02.15 23,400 550 320,153 0 0 0.00% 0
23.02.14 23,800 400 78,806 0 0 0.00% 0
23.02.13 22,650 1,150 194,298 0 0 0.00% 0
23.02.10 23,350 700 214,942 0 0 0.00% 0
23.02.09 23,700 350 78,045 0 0 0.00% 0
23.02.08 22,650 950 208,551 0 0 0.00% 0
23.02.06 23,700 1,250 191,950 0 0 0.00% 0
23.02.03 23,700 0 148,293 0 0 0.00% 0
23.02.02 23,750 50 126,512 0 0 0.00% 0
23.02.01 24,150 400 386,947 0 0 0.00% 0
23.01.31 21,050 3,100 974,350 0 0 0.00% 0
23.01.30 20,850 200 57,249 0 0 0.00% 0
23.01.27 20,300 450 64,080 0 0 0.00% 0
23.01.25 20,600 650 72,285 0 0 0.00% 0
23.01.20 20,600 200 42,147 0 0 0.00% 0
23.01.19 20,800 350 50,506 0 0 0.00% 0
23.01.18 21,150 600 78,870 0 0 0.00% 0
23.01.17 20,550 50 104,260 0 0 0.00% 0
23.01.16 20,500 850 70,224 0 0 0.00% 0
23.01.13 19,650 450 37,371 0 0 0.00% 0
23.01.12 20,100 100 49,513 0 0 0.00% 0
23.01.11 20,000 0 43,702 0 0 0.00% 0
23.01.10 20,000 50 101,236 0 0 0.00% 0
23.01.09 20,050 1,300 202,746 0 0 0.00% 0
23.01.06 18,750 1,000 141,465 0 0 0.00% 0
23.01.05 17,750 150 19,309 0 0 0.00% 0
23.01.04 17,900 500 27,510 0 0 0.00% 0
23.01.03 17,400 100 58,336 0 0 0.00% 0
23.01.02 17,300 350 22,516 0 0 0.00% 0
22.12.29 17,650 550 41,350 0 0 0.00% 0
22.12.28 18,200 0 22,097 0 0 0.00% 0
22.12.27 18,650 50 34,775 0 0 0.00% 0
22.12.26 18,700 0 21,385 0 0 0.00% 0
22.12.23 18,700 500 33,437 0 0 0.00% 0
22.12.22 19,200 200 12,944 0 0 0.00% 0
22.12.21 19,000 150 31,572 0 0 0.00% 0
22.12.20 19,150 450 27,877 0 0 0.00% 0
22.12.19 19,600 250 18,524 0 0 0.00% 0
22.12.16 19,350 400 21,380 0 0 0.00% 0
22.12.15 19,750 200 17,107 0 0 0.00% 0
22.12.14 19,950 550 25,919 0 0 0.00% 0
22.12.13 19,400 150 20,908 0 0 0.00% 0
22.12.12 19,550 150 20,788 0 0 0.00% 0
22.12.09 19,400 50 27,871 0 0 0.00% 0
22.12.08 19,350 450 52,513 0 0 0.00% 0
22.12.07 19,800 400 40,276 0 0 0.00% 0
22.12.06 20,200 450 46,653 0 0 0.00% 0
22.12.05 20,650 150 28,735 0 0 0.00% 0
22.12.02 20,500 0 46,258 0 0 0.00% 0
22.12.01 20,500 100 60,296 0 0 0.00% 0
22.11.30 20,600 100 33,879 0 0 0.00% 0
22.11.29 20,500 250 33,506 0 0 0.00% 0
22.11.28 20,250 350 39,804 0 0 0.00% 0
22.11.25 20,600 500 58,611 0 0 0.00% 0
22.11.24 21,100 250 45,353 0 0 0.00% 0
22.11.23 20,850 700 47,275 0 0 0.00% 0
22.11.22 20,150 400 68,856 0 0 0.00% 0
22.11.21 20,550 650 64,879 0 0 0.00% 0
22.11.18 21,200 450 61,121 0 0 0.00% 0
22.11.17 21,650 450 53,790 0 0 0.00% 0
22.11.16 22,100 200 61,518 0 0 0.00% 0
22.11.15 21,900 50 59,842 0 0 0.00% 0
22.11.14 21,850 1,400 189,964 0 0 0.00% 0
22.11.11 23,250 500 98,878 0 0 0.00% 0
22.11.10 22,750 550 68,016 0 0 0.00% 0
22.11.09 23,300 50 70,567 0 0 0.00% 0
22.11.08 23,350 50 73,928 0 0 0.00% 0
22.11.07 23,300 900 173,475 0 0 0.00% 0
22.11.04 22,400 1,400 469,755 0 0 0.00% 0
22.11.03 21,000 150 65,386 0 0 0.00% 0
22.11.02 21,150 450 63,483 0 0 0.00% 0
22.11.01 21,600 650 57,181 0 0 0.00% 0
22.10.31 20,950 100 55,194 0 0 0.00% 0
22.10.28 21,050 1,000 98,140 0 0 0.00% 0
22.10.27 22,050 50 78,186 0 0 0.00% 0
22.10.26 22,000 250 234,119 0 0 0.00% 0
22.10.25 21,750 700 51,996 0 0 0.00% 0
22.10.24 21,050 750 71,311 0 0 0.00% 0
22.10.21 20,300 1,150 61,516 0 0 0.00% 0
22.10.20 21,450 0 45,669 0 0 0.00% 0
22.10.19 21,450 350 67,775 0 0 0.00% 0
22.10.18 21,800 300 74,644 0 0 0.00% 0
22.10.17 21,500 300 51,277 0 0 0.00% 0
22.10.14 21,200 1,100 88,700 0 0 0.00% 0
22.10.13 20,100 1,600 104,179 0 0 0.00% 0
22.10.12 21,700 300 55,554 0 0 0.00% 0
22.10.11 21,400 1,500 134,203 0 0 0.00% 0
22.10.07 22,900 400 82,095 0 0 0.00% 0
22.10.06 23,300 950 111,130 0 0 0.00% 0
22.10.05 22,350 300 126,796 0 0 0.00% 0
22.10.04 22,650 1,950 233,932 0 0 0.00% 0
22.09.30 20,700 500 103,935 0 0 0.00% 0
22.09.29 21,200 1,500 232,538 0 0 0.00% 0
22.09.28 22,700 2,550 235,394 0 0 0.00% 0
22.09.27 25,250 750 214,175 0 0 0.00% 0
22.09.26 26,000 1,600 182,291 0 0 0.00% 0
22.09.23 27,600 0 193,118 0 0 0.00% 0
22.09.22 27,600 650 215,283 0 0 0.00% 0
22.09.21 26,950 1,050 168,183 0 0 0.00% 0
22.09.20 28,000 350 253,215 0 0 0.00% 0
22.09.19 27,650 100 409,238 0 0 0.00% 0
22.09.16 27,550 650 431,288 0 0 0.00% 0
22.09.15 26,900 1,650 571,215 0 0 0.00% 0
22.09.14 25,250 3,600 890,759 0 0 0.00% 0
22.09.13 28,850 2,950 666,468 0 0 0.00% 0
22.09.08 25,900 3,050 623,385 0 0 0.00% 0
22.09.07 22,850 750 48,014 0 0 0.00% 0
22.09.06 23,600 400 50,405 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 18:39 더보기 >