웹케시

(053580)    I    코스닥 금융 11.22 13:54
6,890 전일 6,970 고가 6,980 상한가 9,060 거래량
(주)
14,438
80 -1.15% 시가 6,960 저가 6,720 하한가 4,880 거래대금
(백만)
100
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 6,980 10 5,156 -1,367 563,544 4.13% 13,072,704
24.11.20 7,090 110 5,771 -2,478 564,911 4.14% 13,071,337
24.11.19 7,010 80 7,881 526 567,389 4.16% 13,068,859
24.11.18 7,030 20 7,259 -1,252 566,863 4.16% 13,069,385
24.11.15 6,840 190 15,147 -2,606 568,115 4.17% 13,068,133
24.11.14 6,790 80 10,044 -2,377 570,721 4.19% 13,065,527
24.11.13 6,900 110 8,783 -3,826 573,098 4.20% 13,063,150
24.11.12 7,010 110 19,283 -3,040 576,924 4.23% 13,059,324
24.11.11 7,260 250 13,431 -5,186 579,964 4.25% 13,056,284
24.11.08 7,050 210 15,001 -1,164 585,150 4.29% 13,051,098
24.11.07 7,090 40 8,543 586,314 586,314 4.30% 13,049,934
24.11.06 7,110 20 7,351 0 0 0.00% 0
24.11.05 7,140 30 4,664 0 0 0.00% 0
24.11.04 7,110 30 3,362 0 0 0.00% 0
24.11.01 7,160 50 2,418 0 0 0.00% 0
24.10.31 7,170 10 3,447 0 0 0.00% 0
24.10.30 7,200 30 10,317 0 0 0.00% 0
24.10.29 7,160 40 6,105 0 0 0.00% 0
24.10.28 7,030 130 118,684 0 0 0.00% 0
24.10.25 7,170 140 6,275 0 0 0.00% 0
24.10.24 7,220 50 5,554 0 0 0.00% 0
24.10.23 7,210 10 10,360 0 0 0.00% 0
24.10.22 7,280 70 11,891 0 0 0.00% 0
24.10.21 7,270 10 19,593 0 0 0.00% 0
24.10.18 7,330 60 26,947 0 0 0.00% 0
24.10.17 7,260 70 951,950 0 0 0.00% 0
24.10.16 7,380 120 2,806 0 0 0.00% 0
24.10.15 7,290 90 5,179 0 0 0.00% 0
24.10.14 7,320 30 4,292 0 0 0.00% 0
24.10.11 7,240 80 5,902 0 0 0.00% 0
24.10.10 7,370 130 11,237 0 0 0.00% 0
24.10.08 7,370 0 3,379 0 0 0.00% 0
24.10.07 7,350 20 3,190 0 0 0.00% 0
24.10.04 7,350 0 2,877 0 0 0.00% 0
24.10.02 7,310 40 4,158 0 0 0.00% 0
24.09.30 7,540 230 9,735 0 0 0.00% 0
24.09.27 7,500 40 5,103 0 0 0.00% 0
24.09.26 7,510 10 11,801 0 0 0.00% 0
24.09.25 7,420 90 15,597 0 0 0.00% 0
24.09.24 7,320 100 22,114 0 0 0.00% 0
24.09.23 7,250 70 7,749 0 0 0.00% 0
24.09.20 7,220 30 8,500 0 0 0.00% 0
24.09.19 7,190 30 9,033 0 0 0.00% 0
24.09.13 7,070 120 5,076 0 0 0.00% 0
24.09.12 6,990 80 8,203 0 0 0.00% 0
24.09.11 7,200 210 12,750 0 0 0.00% 0
24.09.10 7,120 80 25,144 0 0 0.00% 0
24.09.09 6,890 230 11,156 0 0 0.00% 0
24.09.06 7,000 110 8,601 0 0 0.00% 0
24.09.05 7,100 100 10,081 0 0 0.00% 0
24.09.04 7,240 140 20,401 0 0 0.00% 0
24.09.03 7,410 170 6,015 0 0 0.00% 0
24.09.02 7,410 0 2,190 0 0 0.00% 0
24.08.30 7,300 110 4,819 0 0 0.00% 0
24.08.29 7,420 120 4,221 0 0 0.00% 0
24.08.28 7,520 100 7,212 0 0 0.00% 0
24.08.27 7,490 30 3,712 0 0 0.00% 0
24.08.26 7,490 0 2,591 0 0 0.00% 0
24.08.23 7,410 80 4,160 0 0 0.00% 0
24.08.22 7,410 0 4,126 0 0 0.00% 0
24.08.21 7,500 90 6,175 0 0 0.00% 0
24.08.20 7,350 150 4,738 0 0 0.00% 0
24.08.19 7,480 130 2,967 0 0 0.00% 0
24.08.16 7,470 10 9,222 0 0 0.00% 0
24.08.14 7,370 100 7,161 0 0 0.00% 0
24.08.13 7,440 70 2,962 0 0 0.00% 0
24.08.12 7,240 200 10,101 0 0 0.00% 0
24.08.09 7,240 0 7,285 0 0 0.00% 0
24.08.08 7,210 30 8,300 0 0 0.00% 0
24.08.07 7,060 150 7,871 0 0 0.00% 0
24.08.06 6,970 90 25,715 0 0 0.00% 0
24.08.05 7,780 810 72,925 0 0 0.00% 0
24.08.02 8,050 270 8,120 0 0 0.00% 0
24.08.01 7,930 120 7,703 0 0 0.00% 0
24.07.31 7,990 60 4,308 0 0 0.00% 0
24.07.30 7,930 60 5,349 0 0 0.00% 0
24.07.29 7,850 80 2,451 0 0 0.00% 0
24.07.26 7,790 60 9,115 0 0 0.00% 0
24.07.25 7,970 180 25,436 0 0 0.00% 0
24.07.24 7,990 20 8,967 0 0 0.00% 0
24.07.23 8,090 100 21,531 0 0 0.00% 0
24.07.22 8,260 170 13,792 0 0 0.00% 0
24.07.19 8,220 40 5,777 0 0 0.00% 0
24.07.18 8,240 20 9,286 0 0 0.00% 0
24.07.17 8,320 80 18,127 0 0 0.00% 0
24.07.16 8,350 30 6,916 0 0 0.00% 0
24.07.15 8,420 70 14,586 0 0 0.00% 0
24.07.12 8,420 0 11,001 0 0 0.00% 0
24.07.11 8,590 170 23,573 0 0 0.00% 0
24.07.10 8,690 100 16,660 0 0 0.00% 0
24.07.09 8,510 180 24,884 0 0 0.00% 0
24.07.08 8,430 80 20,886 0 0 0.00% 0
24.07.05 8,370 60 20,508 0 0 0.00% 0
24.07.04 8,360 10 24,941 0 0 0.00% 0
24.07.03 8,250 110 54,312 0 0 0.00% 0
24.07.02 8,250 0 30,962 0 0 0.00% 0
24.07.01 8,360 110 67,628 0 0 0.00% 0
24.06.28 8,690 330 120,918 0 0 0.00% 0
24.06.27 8,060 630 1,620,849 0 0 0.00% 0
24.06.26 8,070 10 10,108 0 0 0.00% 0
24.06.25 8,120 50 12,525 0 0 0.00% 0
24.06.24 8,150 30 10,030 0 0 0.00% 0
24.06.21 8,190 40 3,774 0 0 0.00% 0
24.06.20 8,070 120 14,248 0 0 0.00% 0
24.06.19 8,130 60 10,236 0 0 0.00% 0
24.06.18 8,210 80 19,372 0 0 0.00% 0
24.06.17 8,230 20 13,760 0 0 0.00% 0
24.06.14 8,340 110 8,587 0 0 0.00% 0
24.06.13 8,220 120 12,085 0 0 0.00% 0
24.06.12 8,410 190 48,865 0 0 0.00% 0
24.06.11 8,620 210 29,701 0 0 0.00% 0
24.06.10 8,770 150 17,031 0 0 0.00% 0
24.06.07 8,800 30 5,986 0 0 0.00% 0
24.06.05 8,810 10 7,326 0 0 0.00% 0
24.06.04 8,870 60 7,691 0 0 0.00% 0
24.06.03 8,870 0 2,559 0 0 0.00% 0
24.05.31 8,790 80 4,425 0 0 0.00% 0
24.05.30 8,810 20 8,197 0 0 0.00% 0
24.05.29 8,900 90 6,293 0 0 0.00% 0
24.05.28 8,850 50 6,058 0 0 0.00% 0
24.05.27 8,920 70 10,675 0 0 0.00% 0
24.05.24 8,930 10 5,558 0 0 0.00% 0
24.05.23 8,990 60 2,784 0 0 0.00% 0
24.05.22 8,880 110 6,334 0 0 0.00% 0
24.05.21 9,050 170 26,970 0 0 0.00% 0
24.05.20 9,080 30 3,927 0 0 0.00% 0
24.05.17 9,120 40 9,456 0 0 0.00% 0
24.05.16 9,140 20 6,562 0 0 0.00% 0
24.05.14 9,080 60 12,113 0 0 0.00% 0
24.05.13 9,220 140 8,099 0 0 0.00% 0
24.05.10 9,200 20 5,256 0 0 0.00% 0
24.05.09 9,210 10 6,315 0 0 0.00% 0
24.05.08 9,150 60 3,892 0 0 0.00% 0
24.05.07 9,290 140 13,675 0 0 0.00% 0
24.05.03 9,110 180 8,204 0 0 0.00% 0
24.05.02 9,120 10 6,113 0 0 0.00% 0
24.04.30 9,040 80 10,383 0 0 0.00% 0
24.04.29 9,000 40 5,599 0 0 0.00% 0
24.04.26 9,050 50 12,648 0 0 0.00% 0
24.04.25 9,090 40 5,192 0 0 0.00% 0
24.04.24 9,040 50 5,467 0 0 0.00% 0
24.04.23 9,070 30 8,234 0 0 0.00% 0
24.04.22 9,300 230 12,790 0 0 0.00% 0
24.04.19 9,300 0 9,783 0 0 0.00% 0
24.04.18 9,000 300 11,742 0 0 0.00% 0
24.04.17 8,840 160 5,787 0 0 0.00% 0
24.04.16 8,790 50 15,676 0 0 0.00% 0
24.04.15 8,860 70 12,031 0 0 0.00% 0
24.04.12 9,040 180 7,614 0 0 0.00% 0
24.04.11 8,910 130 7,831 0 0 0.00% 0
24.04.09 9,000 90 18,019 0 0 0.00% 0
24.04.08 9,300 300 29,772 0 0 0.00% 0
24.04.05 9,420 120 20,283 0 0 0.00% 0
24.04.04 9,410 10 17,445 0 0 0.00% 0
24.04.03 9,540 130 13,444 0 0 0.00% 0
24.04.02 9,560 20 9,452 0 0 0.00% 0
24.04.01 9,430 130 11,718 0 0 0.00% 0
24.03.29 9,580 150 22,341 0 0 0.00% 0
24.03.28 9,830 250 31,940 0 0 0.00% 0
24.03.27 9,800 30 21,836 0 0 0.00% 0
24.03.26 10,060 260 39,383 0 0 0.00% 0
24.03.25 10,250 190 31,029 0 0 0.00% 0
24.03.22 10,180 70 31,506 0 0 0.00% 0
24.03.21 10,130 50 24,876 0 0 0.00% 0
24.03.20 10,290 160 49,144 0 0 0.00% 0
24.03.19 10,230 60 37,380 0 0 0.00% 0
24.03.18 10,500 270 75,243 0 0 0.00% 0
24.03.15 10,380 120 50,769 0 0 0.00% 0
24.03.14 10,540 160 47,543 0 0 0.00% 0
24.03.13 10,270 270 66,848 0 0 0.00% 0
24.03.12 10,230 40 39,889 0 0 0.00% 0
24.03.11 10,180 50 35,557 0 0 0.00% 0
24.03.08 9,940 240 34,009 0 0 0.00% 0
24.03.07 10,330 390 51,219 0 0 0.00% 0
24.03.06 10,220 110 46,540 0 0 0.00% 0
24.03.05 10,010 210 29,362 0 0 0.00% 0
24.03.04 10,210 200 49,055 0 0 0.00% 0
24.02.29 10,160 50 29,348 0 0 0.00% 0
24.02.28 9,840 320 47,822 0 0 0.00% 0
24.02.27 10,360 520 85,204 0 0 0.00% 0
24.02.26 10,080 280 89,592 0 0 0.00% 0
24.02.23 10,200 120 97,287 0 0 0.00% 0
24.02.22 9,910 290 368,195 0 0 0.00% 0
24.02.21 9,490 420 102,698 0 0 0.00% 0
24.02.20 9,510 20 37,106 0 0 0.00% 0
24.02.19 9,600 90 17,838 0 0 0.00% 0
24.02.16 9,820 220 29,467 0 0 0.00% 0
24.02.15 9,720 100 31,946 0 0 0.00% 0
24.02.14 9,880 160 52,413 0 0 0.00% 0
24.02.13 9,900 20 65,600 0 0 0.00% 0
24.02.08 9,400 500 198,428 0 0 0.00% 0
24.02.07 9,640 240 122,710 0 0 0.00% 0
24.02.06 9,290 350 122,783 0 0 0.00% 0
24.02.05 9,270 20 43,169 0 0 0.00% 0
24.02.02 9,370 100 78,119 0 0 0.00% 0
24.02.01 9,390 20 80,901 0 0 0.00% 0
24.01.31 9,180 210 103,194 0 0 0.00% 0
24.01.30 9,290 110 60,814 0 0 0.00% 0
24.01.29 9,290 0 35,269 0 0 0.00% 0
24.01.26 9,450 160 58,501 0 0 0.00% 0
24.01.25 9,090 360 161,185 0 0 0.00% 0
24.01.24 9,010 80 24,990 0 0 0.00% 0
24.01.23 9,040 30 29,209 0 0 0.00% 0
24.01.22 9,070 30 60,449 0 0 0.00% 0
24.01.19 8,700 370 114,578 0 0 0.00% 0
24.01.18 8,390 310 126,155 0 0 0.00% 0
24.01.17 8,710 320 53,914 0 0 0.00% 0
24.01.16 8,730 20 74,026 0 0 0.00% 0
24.01.15 9,020 290 93,912 0 0 0.00% 0
24.01.12 9,250 230 90,277 0 0 0.00% 0
24.01.11 9,260 10 32,246 0 0 0.00% 0
24.01.10 9,240 20 44,065 0 0 0.00% 0
24.01.09 9,430 190 115,180 0 0 0.00% 0
24.01.08 9,280 150 155,293 0 0 0.00% 0
24.01.05 9,190 90 28,738 0 0 0.00% 0
24.01.04 9,420 230 50,781 0 0 0.00% 0
24.01.03 9,400 20 16,503 0 0 0.00% 0
24.01.02 9,380 20 30,113 0 0 0.00% 0
23.12.28 9,300 80 25,833 0 0 0.00% 0
23.12.27 9,290 10 15,004 0 0 0.00% 0
23.12.26 9,340 50 14,595 0 0 0.00% 0
23.12.22 9,280 60 28,241 0 0 0.00% 0
23.12.21 9,300 20 18,051 0 0 0.00% 0
23.12.20 9,270 30 31,737 0 0 0.00% 0
23.12.19 9,230 40 18,781 0 0 0.00% 0
23.12.18 9,300 70 27,235 0 0 0.00% 0
23.12.15 9,280 20 22,254 0 0 0.00% 0
23.12.14 9,180 100 14,714 0 0 0.00% 0
23.12.13 9,320 140 25,585 0 0 0.00% 0
23.12.12 9,310 10 19,625 0 0 0.00% 0
23.12.11 9,400 90 23,293 0 0 0.00% 0
23.12.08 9,400 0 29,673 0 0 0.00% 0
23.12.07 9,380 20 21,346 0 0 0.00% 0
23.12.06 9,400 20 13,588 0 0 0.00% 0
23.12.05 9,600 200 42,897 0 0 0.00% 0
23.12.04 9,690 90 10,592 0 0 0.00% 0
23.12.01 9,680 10 10,856 0 0 0.00% 0
23.11.30 9,690 10 18,961 0 0 0.00% 0
23.11.29 9,700 10 10,379 0 0 0.00% 0
23.11.28 9,850 150 36,931 0 0 0.00% 0
23.11.27 9,900 50 27,721 0 0 0.00% 0
23.11.24 9,680 220 20,640 0 0 0.00% 0
23.11.23 9,670 10 20,781 0 0 0.00% 0
23.11.22 9,860 190 28,799 0 0 0.00% 0
23.11.21 9,850 10 36,913 0 0 0.00% 0
23.11.20 9,800 50 24,168 0 0 0.00% 0
23.11.17 9,800 0 18,620 0 0 0.00% 0
23.11.16 9,780 20 73,423 0 0 0.00% 0
23.11.15 9,750 30 46,624 0 0 0.00% 0
23.11.14 9,770 20 25,611 0 0 0.00% 0
23.11.13 10,000 230 25,601 0 0 0.00% 0
23.11.10 10,140 140 26,912 0 0 0.00% 0
23.11.09 10,170 30 16,361 0 0 0.00% 0
23.11.08 10,240 70 27,388 0 0 0.00% 0
23.11.07 10,480 240 40,741 0 0 0.00% 0
23.11.06 10,500 20 48,778 0 0 0.00% 0
23.11.03 10,530 30 11,072 0 0 0.00% 0
23.11.02 10,480 50 13,010 0 0 0.00% 0
23.11.01 10,630 150 15,620 0 0 0.00% 0
23.10.31 10,870 240 8,971 0 0 0.00% 0
23.10.30 11,000 130 4,364 0 0 0.00% 0
23.10.27 11,070 70 10,470 0 0 0.00% 0
23.10.26 11,180 110 12,159 0 0 0.00% 0
23.10.25 11,190 10 7,320 0 0 0.00% 0
23.10.24 10,970 220 25,127 0 0 0.00% 0
23.10.23 11,050 80 15,055 0 0 0.00% 0
23.10.20 11,400 350 21,596 0 0 0.00% 0
23.10.19 11,500 100 29,567 0 0 0.00% 0
23.10.18 11,390 110 7,308 0 0 0.00% 0
23.10.17 11,250 140 13,900 0 0 0.00% 0
23.10.16 11,600 350 11,854 0 0 0.00% 0
23.10.13 11,630 30 12,892 0 0 0.00% 0
23.10.12 11,700 70 14,489 0 0 0.00% 0
23.10.11 11,670 30 8,601 0 0 0.00% 0
23.10.10 11,710 40 12,784 0 0 0.00% 0
23.10.06 11,800 90 7,101 0 0 0.00% 0
23.10.05 11,900 100 23,844 0 0 0.00% 0
23.10.04 12,000 100 21,123 0 0 0.00% 0
23.09.27 11,800 200 23,500 0 0 0.00% 0
23.09.26 11,790 10 20,255 0 0 0.00% 0
23.09.25 11,800 10 11,791 0 0 0.00% 0
23.09.22 11,550 250 38,530 0 0 0.00% 0
23.09.21 11,690 140 17,120 0 0 0.00% 0
23.09.20 11,640 50 15,882 0 0 0.00% 0
23.09.19 11,550 90 18,371 0 0 0.00% 0
23.09.18 11,610 60 9,908 0 0 0.00% 0
23.09.15 11,600 10 18,751 0 0 0.00% 0
23.09.14 11,650 50 7,035 0 0 0.00% 0
23.09.13 11,620 30 6,650 0 0 0.00% 0
23.09.12 11,650 30 11,739 0 0 0.00% 0
23.09.11 11,700 50 9,319 0 0 0.00% 0
23.09.08 11,640 60 7,391 0 0 0.00% 0
23.09.07 11,770 130 10,567 0 0 0.00% 0
23.09.06 11,720 50 6,437 0 0 0.00% 0
23.09.05 11,800 80 8,880 0 0 0.00% 0
23.09.04 11,900 100 10,280 0 0 0.00% 0
23.09.01 11,900 0 8,290 0 0 0.00% 0
23.08.31 11,970 70 5,242 0 0 0.00% 0
23.08.30 11,990 20 5,486 0 0 0.00% 0
23.08.29 11,800 190 9,168 0 0 0.00% 0
23.08.28 11,650 150 6,281 0 0 0.00% 0
23.08.25 11,680 30 5,970 0 0 0.00% 0
23.08.24 11,670 10 6,168 0 0 0.00% 0
23.08.23 11,720 50 15,865 0 0 0.00% 0
23.08.22 11,800 80 19,914 0 0 0.00% 0
23.08.21 11,950 150 28,251 0 0 0.00% 0
23.08.18 12,020 70 17,171 0 0 0.00% 0
23.08.17 12,130 110 14,876 0 0 0.00% 0
23.08.16 12,650 520 27,958 0 0 0.00% 0
23.08.14 13,000 350 26,181 0 0 0.00% 0
23.08.11 12,990 10 25,684 0 0 0.00% 0
23.08.10 12,850 140 23,761 0 0 0.00% 0
23.08.09 12,820 30 14,934 0 0 0.00% 0
23.08.08 12,810 10 21,786 0 0 0.00% 0
23.08.07 12,950 140 33,584 0 0 0.00% 0
23.08.04 12,840 110 22,782 0 0 0.00% 0
23.08.03 12,800 40 60,651 0 0 0.00% 0
23.08.02 12,810 10 48,328 0 0 0.00% 0
23.08.01 12,400 410 356,266 0 0 0.00% 0
23.07.31 12,370 30 11,362 0 0 0.00% 0
23.07.28 12,290 80 22,918 0 0 0.00% 0
23.07.27 11,970 320 20,202 0 0 0.00% 0
23.07.26 12,020 80 28,625 0 0 0.00% 0
23.07.25 12,290 270 28,609 0 0 0.00% 0
23.07.24 12,610 320 32,548 0 0 0.00% 0
23.07.21 12,830 220 19,072 0 0 0.00% 0
23.07.20 12,920 90 9,316 0 0 0.00% 0
23.07.19 12,490 430 37,186 0 0 0.00% 0
23.07.18 12,600 110 23,122 0 0 0.00% 0
23.07.17 12,890 290 38,015 0 0 0.00% 0
23.07.14 12,760 130 34,200 0 0 0.00% 0
23.07.13 12,560 200 66,151 0 0 0.00% 0
23.07.12 12,440 120 29,131 0 0 0.00% 0
23.07.11 12,220 220 21,321 0 0 0.00% 0
23.07.10 11,970 250 14,064 0 0 0.00% 0
23.07.07 11,960 10 40,372 0 0 0.00% 0
23.07.06 12,050 90 37,207 0 0 0.00% 0
23.07.05 12,100 50 12,880 0 0 0.00% 0
23.07.04 12,160 60 12,605 0 0 0.00% 0
23.07.03 12,030 130 16,353 0 0 0.00% 0
23.06.30 12,070 40 15,549 0 0 0.00% 0
23.06.29 12,220 150 16,393 0 0 0.00% 0
23.06.28 12,180 40 13,170 0 0 0.00% 0
23.06.27 12,110 70 13,707 0 0 0.00% 0
23.06.26 12,140 30 18,930 0 0 0.00% 0
23.06.23 12,290 150 12,574 0 0 0.00% 0
23.06.22 12,310 20 11,044 0 0 0.00% 0
23.06.21 12,360 50 26,529 0 0 0.00% 0
23.06.20 12,300 60 10,605 0 0 0.00% 0
23.06.19 12,320 20 33,392 0 0 0.00% 0
23.06.16 12,280 40 13,411 0 0 0.00% 0
23.06.15 12,470 190 49,478 0 0 0.00% 0
23.06.14 12,800 330 76,702 0 0 0.00% 0
23.06.13 12,900 100 27,466 0 0 0.00% 0
23.06.12 13,030 130 46,417 0 0 0.00% 0
23.06.09 13,030 0 23,757 0 0 0.00% 0
23.06.08 13,010 20 30,148 0 0 0.00% 0
23.06.07 13,050 40 40,621 0 0 0.00% 0
23.06.05 13,100 50 38,208 0 0 0.00% 0
23.06.02 13,200 100 20,958 0 0 0.00% 0
23.06.01 13,200 0 10,782 0 0 0.00% 0
23.05.31 13,230 30 23,356 0 0 0.00% 0
23.05.30 13,130 100 9,289 0 0 0.00% 0
23.05.26 13,330 200 29,333 0 0 0.00% 0
23.05.25 13,520 190 52,634 0 0 0.00% 0
23.05.24 13,660 140 22,406 0 0 0.00% 0
23.05.23 13,660 0 16,620 0 0 0.00% 0
23.05.22 13,720 60 31,982 0 0 0.00% 0
23.05.19 13,550 170 20,861 0 0 0.00% 0
23.05.18 13,510 40 23,502 0 0 0.00% 0
23.05.17 13,750 240 39,014 0 0 0.00% 0
23.05.16 14,000 250 52,215 0 0 0.00% 0
23.05.15 14,160 160 11,016 0 0 0.00% 0
23.05.12 14,120 40 4,641 0 0 0.00% 0
23.05.11 14,260 140 5,538 0 0 0.00% 0
23.05.10 14,050 210 12,854 0 0 0.00% 0
23.05.09 14,010 40 13,395 0 0 0.00% 0
23.05.08 14,010 0 11,235 0 0 0.00% 0
23.05.04 13,990 20 17,068 0 0 0.00% 0
23.05.03 13,990 0 5,426 0 0 0.00% 0
23.05.02 14,000 10 14,890 0 0 0.00% 0
23.04.28 13,960 40 10,777 0 0 0.00% 0
23.04.27 13,970 10 6,135 0 0 0.00% 0
23.04.26 13,970 0 9,313 0 0 0.00% 0
23.04.25 13,970 0 11,014 0 0 0.00% 0
23.04.24 14,080 110 19,191 0 0 0.00% 0
23.04.21 14,270 210 19,820 0 0 0.00% 0
23.04.20 14,530 270 10,701 0 0 0.00% 0
23.04.19 14,230 300 21,987 0 0 0.00% 0
23.04.18 14,400 170 17,345 0 0 0.00% 0
23.04.17 14,530 130 11,536 0 0 0.00% 0
23.04.14 14,100 460 32,201 0 0 0.00% 0
23.04.13 14,230 130 65,125 0 0 0.00% 0
23.04.12 14,490 260 38,031 0 0 0.00% 0
23.04.11 14,490 0 20,448 0 0 0.00% 0
23.04.10 14,550 60 12,870 0 0 0.00% 0
23.04.07 14,570 20 13,231 0 0 0.00% 0
23.04.06 14,830 260 20,197 0 0 0.00% 0
23.04.05 15,050 220 24,881 0 0 0.00% 0
23.04.04 14,950 100 16,420 0 0 0.00% 0
23.04.03 14,770 180 15,556 0 0 0.00% 0
23.03.31 14,780 10 14,507 0 0 0.00% 0
23.03.30 14,850 70 21,175 0 0 0.00% 0
23.03.29 14,830 20 9,994 0 0 0.00% 0
23.03.28 14,760 70 15,901 0 0 0.00% 0
23.03.27 14,760 0 18,517 0 0 0.00% 0
23.03.24 14,600 160 13,611 0 0 0.00% 0
23.03.23 15,100 500 45,004 0 0 0.00% 0
23.03.22 15,490 390 29,040 0 0 0.00% 0
23.03.21 15,830 340 24,369 0 0 0.00% 0
23.03.20 16,090 260 28,106 0 0 0.00% 0
23.03.17 15,400 690 40,442 0 0 0.00% 0
23.03.16 15,740 340 23,766 0 0 0.00% 0
23.03.15 15,220 520 42,577 0 0 0.00% 0
23.03.14 15,510 290 54,353 0 0 0.00% 0
23.03.13 16,010 500 34,502 0 0 0.00% 0
23.03.10 16,450 390 21,226 0 0 0.00% 0
23.03.09 16,700 250 23,601 0 0 0.00% 0
23.03.08 16,510 190 64,243 0 0 0.00% 0
23.03.07 16,990 480 50,056 0 0 0.00% 0
23.03.06 16,010 980 116,938 0 0 0.00% 0
23.03.03 15,870 140 26,328 0 0 0.00% 0
23.03.02 16,150 280 23,445 0 0 0.00% 0
23.02.28 15,860 290 42,147 0 0 0.00% 0
23.02.27 15,620 180 37,395 0 0 0.00% 0
23.02.24 16,140 570 56,290 0 0 0.00% 0
23.02.23 16,120 20 40,651 0 0 0.00% 0
23.02.22 16,990 870 77,004 0 0 0.00% 0
23.02.21 16,800 190 65,629 0 0 0.00% 0
23.02.20 16,940 20 35,810 0 0 0.00% 0
23.02.17 16,940 0 46,324 0 0 0.00% 0
23.02.16 16,160 780 96,303 0 0 0.00% 0
23.02.15 16,500 340 99,159 0 0 0.00% 0
23.02.14 17,500 1,000 169,574 0 0 0.00% 0
23.02.13 16,810 690 218,402 0 0 0.00% 0
23.02.10 17,330 520 106,158 0 0 0.00% 0
23.02.09 16,340 990 406,361 0 0 0.00% 0
23.02.08 15,700 640 131,082 0 0 0.00% 0
23.02.06 15,960 180 9,193 0 0 0.00% 0
23.02.03 15,940 20 15,580 0 0 0.00% 0
23.02.02 15,840 100 16,804 0 0 0.00% 0
23.02.01 15,780 60 14,424 0 0 0.00% 0
23.01.31 15,610 170 21,117 0 0 0.00% 0
23.01.30 15,600 10 17,051 0 0 0.00% 0
23.01.27 15,700 130 11,864 0 0 0.00% 0
23.01.25 15,600 230 24,701 0 0 0.00% 0
23.01.20 15,600 500 57,659 0 0 0.00% 0
23.01.19 15,100 100 10,303 0 0 0.00% 0
23.01.18 15,000 150 8,544 0 0 0.00% 0
23.01.17 15,150 50 9,131 0 0 0.00% 0
23.01.16 15,200 50 12,515 0 0 0.00% 0
23.01.13 15,150 200 6,205 0 0 0.00% 0
23.01.12 14,950 250 25,561 0 0 0.00% 0
23.01.11 14,700 200 11,373 0 0 0.00% 0
23.01.10 14,500 100 7,703 0 0 0.00% 0
23.01.09 14,600 500 18,619 0 0 0.00% 0
23.01.06 14,100 50 8,897 0 0 0.00% 0
23.01.05 14,050 0 15,113 0 0 0.00% 0
23.01.04 14,050 200 8,320 0 0 0.00% 0
23.01.03 13,850 350 19,473 0 0 0.00% 0
23.01.02 14,200 300 12,417 0 0 0.00% 0
22.12.29 14,500 0 30,063 0 0 0.00% 0
22.12.28 14,500 50 5,945 0 0 0.00% 0
22.12.27 14,450 350 20,647 0 0 0.00% 0
22.12.26 14,100 100 8,100 0 0 0.00% 0
22.12.23 14,000 600 40,229 0 0 0.00% 0
22.12.22 14,600 0 9,381 0 0 0.00% 0
22.12.21 14,600 100 17,707 0 0 0.00% 0
22.12.20 14,700 250 22,126 0 0 0.00% 0
22.12.19 14,950 50 6,103 0 0 0.00% 0
22.12.16 15,000 100 7,975 0 0 0.00% 0
22.12.15 15,100 200 11,137 0 0 0.00% 0
22.12.14 15,300 200 14,515 0 0 0.00% 0
22.12.13 15,100 0 6,771 0 0 0.00% 0
22.12.12 15,100 100 10,014 0 0 0.00% 0
22.12.09 15,000 0 17,310 0 0 0.00% 0
22.12.08 15,000 250 10,142 0 0 0.00% 0
22.12.07 15,250 150 7,318 0 0 0.00% 0
22.12.06 15,100 200 17,444 0 0 0.00% 0
22.12.05 15,300 100 8,110 0 0 0.00% 0
22.12.02 15,200 250 6,139 0 0 0.00% 0
22.12.01 15,450 300 25,973 0 0 0.00% 0
22.11.30 15,150 0 6,314 0 0 0.00% 0
22.11.29 15,150 0 5,821 0 0 0.00% 0
22.11.28 15,150 100 11,378 0 0 0.00% 0
22.11.25 15,250 50 4,832 0 0 0.00% 0
22.11.24 15,300 300 12,268 0 0 0.00% 0
22.11.23 15,000 200 10,943 0 0 0.00% 0
22.11.22 14,800 200 11,557 0 0 0.00% 0
22.11.21 14,600 400 14,938 0 0 0.00% 0
22.11.18 15,000 300 14,950 0 0 0.00% 0
22.11.17 15,300 500 18,033 0 0 0.00% 0
22.11.16 15,800 250 21,480 0 0 0.00% 0
22.11.15 15,550 150 17,595 0 0 0.00% 0
22.11.14 15,400 50 21,209 0 0 0.00% 0
22.11.11 15,350 750 48,990 0 0 0.00% 0
22.11.10 14,600 200 17,180 0 0 0.00% 0
22.11.09 14,800 100 19,959 0 0 0.00% 0
22.11.08 14,900 300 13,512 0 0 0.00% 0
22.11.07 14,600 150 10,389 0 0 0.00% 0
22.11.04 14,450 300 12,370 0 0 0.00% 0
22.11.03 14,750 50 12,130 0 0 0.00% 0
22.11.02 14,800 250 5,046 0 0 0.00% 0
22.11.01 15,050 50 12,273 0 0 0.00% 0
22.10.31 15,000 0 18,131 0 0 0.00% 0
22.10.28 15,000 300 23,728 0 0 0.00% 0
22.10.27 14,700 250 17,434 0 0 0.00% 0
22.10.26 14,450 100 10,484 0 0 0.00% 0
22.10.25 14,350 0 12,851 0 0 0.00% 0
22.10.24 14,350 0 13,456 0 0 0.00% 0
22.10.21 14,350 150 9,215 0 0 0.00% 0
22.10.20 14,200 250 24,766 0 0 0.00% 0
22.10.19 14,450 0 19,612 0 0 0.00% 0
22.10.18 14,450 150 21,124 0 0 0.00% 0
22.10.17 14,300 100 16,331 0 0 0.00% 0
22.10.14 14,200 600 29,878 0 0 0.00% 0
22.10.13 13,600 400 38,053 0 0 0.00% 0
22.10.12 14,000 50 22,154 0 0 0.00% 0
22.10.11 13,950 750 30,895 0 0 0.00% 0
22.10.07 14,700 100 16,915 0 0 0.00% 0
22.10.06 14,800 450 25,811 0 0 0.00% 0
22.10.05 14,350 600 45,207 0 0 0.00% 0
22.10.04 14,950 300 19,066 0 0 0.00% 0
22.09.30 14,650 150 25,866 0 0 0.00% 0
22.09.29 14,500 50 41,789 0 0 0.00% 0
22.09.28 14,450 750 36,653 0 0 0.00% 0
22.09.27 15,200 300 54,478 0 0 0.00% 0
22.09.26 15,500 600 37,860 0 0 0.00% 0
22.09.23 16,100 400 16,709 0 0 0.00% 0
22.09.22 16,500 150 18,276 0 0 0.00% 0
22.09.21 16,650 150 23,726 0 0 0.00% 0
22.09.20 16,800 150 14,911 0 0 0.00% 0
22.09.19 16,650 900 18,594 0 0 0.00% 0
22.09.16 17,550 200 19,669 0 0 0.00% 0
22.09.15 17,750 800 58,481 0 0 0.00% 0
22.09.14 18,550 450 24,822 0 0 0.00% 0
22.09.13 19,000 450 4,970 0 0 0.00% 0
22.09.08 18,550 150 3,906 0 0 0.00% 0
22.09.07 18,400 450 8,588 0 0 0.00% 0
22.09.06 18,850 500 10,694 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:15 더보기 >