프로텍

(053610)    I    코스닥 제조 11.25 15:33
25,200 전일 24,800 고가 25,600 상한가 32,200 거래량
(주)
33,934
400 1.61% 시가 24,800 저가 24,800 하한가 17,400 거래대금
(백만)
855
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.25 24,800 400 33,934 3,168 257,454 2.34% 10,742,546
24.11.22 24,400 400 28,063 14,699 254,286 2.31% 10,745,714
24.11.21 24,950 550 64,621 3,942 239,587 2.18% 10,760,413
24.11.20 25,850 900 37,250 4,597 235,645 2.14% 10,764,355
24.11.19 25,600 250 19,320 4,469 231,048 2.10% 10,768,952
24.11.18 27,350 1,750 50,417 -2,626 226,579 2.06% 10,773,421
24.11.15 28,000 650 28,429 -419 229,205 2.08% 10,770,795
24.11.14 28,550 550 52,911 2,416 229,624 2.09% 10,770,376
24.11.13 28,150 400 35,696 5,487 227,208 2.07% 10,772,792
24.11.12 29,500 1,350 60,596 5,725 221,721 2.02% 10,778,279
24.11.11 30,850 1,350 35,563 215,996 215,996 1.96% 10,784,004
24.11.08 31,700 850 44,343 0 0 0.00% 0
24.11.07 33,100 1,400 76,292 0 0 0.00% 0
24.11.06 33,750 650 29,071 0 0 0.00% 0
24.11.05 33,800 50 17,727 0 0 0.00% 0
24.11.04 32,800 1,000 43,893 0 0 0.00% 0
24.11.01 33,650 850 24,233 0 0 0.00% 0
24.10.31 32,800 850 47,234 0 0 0.00% 0
24.10.30 33,600 800 30,458 0 0 0.00% 0
24.10.29 32,150 1,450 59,572 0 0 0.00% 0
24.10.28 31,800 350 21,389 0 0 0.00% 0
24.10.25 31,650 150 31,884 0 0 0.00% 0
24.10.24 32,500 850 46,611 0 0 0.00% 0
24.10.23 31,650 850 48,101 0 0 0.00% 0
24.10.22 32,050 400 59,465 0 0 0.00% 0
24.10.21 32,150 100 52,361 0 0 0.00% 0
24.10.18 33,400 1,250 81,683 0 0 0.00% 0
24.10.17 33,150 250 61,542 0 0 0.00% 0
24.10.16 33,250 100 24,604 0 0 0.00% 0
24.10.15 33,200 50 42,666 0 0 0.00% 0
24.10.14 32,850 350 43,597 0 0 0.00% 0
24.10.11 33,250 400 31,752 0 0 0.00% 0
24.10.10 33,150 100 55,381 0 0 0.00% 0
24.10.08 32,450 700 46,403 0 0 0.00% 0
24.10.07 31,150 1,300 73,548 0 0 0.00% 0
24.10.04 30,650 500 42,568 0 0 0.00% 0
24.10.02 30,600 50 48,863 0 0 0.00% 0
24.09.30 30,750 150 44,303 0 0 0.00% 0
24.09.27 29,900 850 134,176 0 0 0.00% 0
24.09.26 28,500 1,400 224,101 0 0 0.00% 0
24.09.25 26,900 1,600 185,605 0 0 0.00% 0
24.09.24 25,850 1,050 49,753 0 0 0.00% 0
24.09.23 24,400 1,450 60,261 0 0 0.00% 0
24.09.20 24,000 400 43,679 0 0 0.00% 0
24.09.19 25,000 1,000 55,387 0 0 0.00% 0
24.09.13 24,850 150 152,223 0 0 0.00% 0
24.09.12 25,350 500 150,896 0 0 0.00% 0
24.09.11 25,000 350 43,044 0 0 0.00% 0
24.09.10 25,650 650 32,934 0 0 0.00% 0
24.09.09 23,700 1,950 43,741 0 0 0.00% 0
24.09.06 24,800 1,100 40,652 0 0 0.00% 0
24.09.05 24,150 650 40,646 0 0 0.00% 0
24.09.04 25,850 1,700 43,471 0 0 0.00% 0
24.09.03 26,600 750 20,748 0 0 0.00% 0
24.09.02 27,100 500 19,896 0 0 0.00% 0
24.08.30 27,150 50 17,577 0 0 0.00% 0
24.08.29 28,800 1,650 47,554 0 0 0.00% 0
24.08.28 28,200 600 34,527 0 0 0.00% 0
24.08.27 27,900 300 26,604 0 0 0.00% 0
24.08.26 29,500 1,600 43,209 0 0 0.00% 0
24.08.23 29,950 450 27,298 0 0 0.00% 0
24.08.22 30,700 750 58,074 0 0 0.00% 0
24.08.21 31,800 1,100 65,162 0 0 0.00% 0
24.08.20 30,450 1,350 109,318 0 0 0.00% 0
24.08.19 30,400 50 48,698 0 0 0.00% 0
24.08.16 29,500 900 102,627 0 0 0.00% 0
24.08.14 26,500 3,000 457,253 0 0 0.00% 0
24.08.13 26,200 300 25,809 0 0 0.00% 0
24.08.12 25,250 950 26,876 0 0 0.00% 0
24.08.09 24,900 350 35,840 0 0 0.00% 0
24.08.08 24,450 450 21,785 0 0 0.00% 0
24.08.07 24,500 50 33,422 0 0 0.00% 0
24.08.06 21,750 2,750 99,333 0 0 0.00% 0
24.08.05 25,650 3,900 104,477 0 0 0.00% 0
24.08.02 27,950 2,300 62,903 0 0 0.00% 0
24.08.01 27,550 400 42,886 0 0 0.00% 0
24.07.31 26,400 1,150 45,729 0 0 0.00% 0
24.07.30 27,000 600 21,347 0 0 0.00% 0
24.07.29 26,000 1,000 35,057 0 0 0.00% 0
24.07.26 26,450 450 33,529 0 0 0.00% 0
24.07.25 26,300 150 40,013 0 0 0.00% 0
24.07.24 26,250 50 22,674 0 0 0.00% 0
24.07.23 26,200 50 45,359 0 0 0.00% 0
24.07.22 26,700 500 34,562 0 0 0.00% 0
24.07.19 25,500 1,200 38,944 0 0 0.00% 0
24.07.18 25,500 0 46,061 0 0 0.00% 0
24.07.17 26,450 950 95,384 0 0 0.00% 0
24.07.16 26,600 150 29,851 0 0 0.00% 0
24.07.15 26,900 300 35,612 0 0 0.00% 0
24.07.12 27,150 250 23,920 0 0 0.00% 0
24.07.11 26,950 200 22,615 0 0 0.00% 0
24.07.10 27,400 450 28,786 0 0 0.00% 0
24.07.09 28,000 600 42,550 0 0 0.00% 0
24.07.08 27,350 650 24,585 0 0 0.00% 0
24.07.05 28,150 800 30,675 0 0 0.00% 0
24.07.04 27,350 800 34,660 0 0 0.00% 0
24.07.03 28,000 650 45,872 0 0 0.00% 0
24.07.02 29,050 1,050 40,084 0 0 0.00% 0
24.07.01 29,550 500 22,386 0 0 0.00% 0
24.06.28 28,600 950 28,771 0 0 0.00% 0
24.06.27 29,200 600 35,687 0 0 0.00% 0
24.06.26 29,050 150 32,491 0 0 0.00% 0
24.06.25 29,950 900 37,915 0 0 0.00% 0
24.06.24 30,050 100 44,766 0 0 0.00% 0
24.06.21 31,600 1,550 87,802 0 0 0.00% 0
24.06.20 31,900 300 37,794 0 0 0.00% 0
24.06.19 31,550 350 29,108 0 0 0.00% 0
24.06.18 32,500 950 52,705 0 0 0.00% 0
24.06.17 32,200 300 34,924 0 0 0.00% 0
24.06.14 32,800 600 45,775 0 0 0.00% 0
24.06.13 32,650 150 69,555 0 0 0.00% 0
24.06.12 32,150 500 54,084 0 0 0.00% 0
24.06.11 32,300 150 34,227 0 0 0.00% 0
24.06.10 31,850 450 37,075 0 0 0.00% 0
24.06.07 32,500 650 59,860 0 0 0.00% 0
24.06.05 32,150 350 40,990 0 0 0.00% 0
24.06.04 32,150 0 87,925 0 0 0.00% 0
24.06.03 31,600 550 56,569 0 0 0.00% 0
24.05.31 31,500 100 104,682 0 0 0.00% 0
24.05.30 32,350 850 98,785 0 0 0.00% 0
24.05.29 32,850 500 88,147 0 0 0.00% 0
24.05.28 34,000 1,150 134,253 0 0 0.00% 0
24.05.27 34,300 300 94,727 0 0 0.00% 0
24.05.24 35,250 950 78,915 0 0 0.00% 0
24.05.23 35,750 500 63,320 0 0 0.00% 0
24.05.22 36,500 750 48,516 0 0 0.00% 0
24.05.21 36,100 400 42,415 0 0 0.00% 0
24.05.20 36,300 200 60,712 0 0 0.00% 0
24.05.17 36,450 150 117,641 0 0 0.00% 0
24.05.16 38,900 2,450 206,689 0 0 0.00% 0
24.05.14 39,350 450 30,265 0 0 0.00% 0
24.05.13 38,950 400 27,121 0 0 0.00% 0
24.05.10 40,200 1,250 52,509 0 0 0.00% 0
24.05.09 40,600 400 33,177 0 0 0.00% 0
24.05.08 40,800 200 29,082 0 0 0.00% 0
24.05.07 40,050 750 48,262 0 0 0.00% 0
24.05.03 39,300 750 33,675 0 0 0.00% 0
24.05.02 39,050 250 27,344 0 0 0.00% 0
24.04.30 40,650 1,600 65,892 0 0 0.00% 0
24.04.29 39,400 1,250 33,016 0 0 0.00% 0
24.04.26 38,400 1,000 41,821 0 0 0.00% 0
24.04.25 39,250 850 29,812 0 0 0.00% 0
24.04.24 36,650 2,600 62,135 0 0 0.00% 0
24.04.23 37,750 1,100 56,142 0 0 0.00% 0
24.04.22 39,950 2,200 95,273 0 0 0.00% 0
24.04.19 42,350 2,400 129,619 0 0 0.00% 0
24.04.18 41,800 550 46,858 0 0 0.00% 0
24.04.17 41,300 500 44,224 0 0 0.00% 0
24.04.16 42,900 1,600 56,881 0 0 0.00% 0
24.04.15 42,050 850 68,514 0 0 0.00% 0
24.04.12 43,350 1,300 124,934 0 0 0.00% 0
24.04.11 41,800 1,550 86,661 0 0 0.00% 0
24.04.09 42,700 900 95,047 0 0 0.00% 0
24.04.08 44,900 2,200 161,540 0 0 0.00% 0
24.04.05 46,000 1,100 131,252 0 0 0.00% 0
24.04.04 49,250 3,250 1,158,474 0 0 0.00% 0
24.04.03 50,500 1,250 114,723 0 0 0.00% 0
24.04.02 52,200 1,700 117,915 0 0 0.00% 0
24.04.01 52,000 200 134,385 0 0 0.00% 0
24.03.29 51,500 500 202,690 0 0 0.00% 0
24.03.28 51,000 500 173,074 0 0 0.00% 0
24.03.27 49,650 1,350 146,890 0 0 0.00% 0
24.03.26 48,200 1,450 124,162 0 0 0.00% 0
24.03.25 48,800 600 69,076 0 0 0.00% 0
24.03.22 49,550 750 66,145 0 0 0.00% 0
24.03.21 49,300 250 144,869 0 0 0.00% 0
24.03.20 49,050 250 120,801 0 0 0.00% 0
24.03.19 51,000 1,950 135,275 0 0 0.00% 0
24.03.18 50,000 1,000 71,315 0 0 0.00% 0
24.03.15 51,200 1,200 120,642 0 0 0.00% 0
24.03.14 51,100 100 169,232 0 0 0.00% 0
24.03.13 53,100 2,000 317,180 0 0 0.00% 0
24.03.12 53,200 100 524,136 0 0 0.00% 0
24.03.11 53,300 100 364,513 0 0 0.00% 0
24.03.08 50,500 2,800 389,479 0 0 0.00% 0
24.03.07 52,600 2,100 305,649 0 0 0.00% 0
24.03.06 52,800 200 414,359 0 0 0.00% 0
24.03.05 49,100 3,700 989,368 0 0 0.00% 0
24.03.04 46,850 2,250 213,069 0 0 0.00% 0
24.02.29 48,000 1,150 94,562 0 0 0.00% 0
24.02.28 46,150 1,850 205,113 0 0 0.00% 0
24.02.27 47,400 1,250 96,720 0 0 0.00% 0
24.02.26 47,100 300 110,396 0 0 0.00% 0
24.02.23 48,250 1,150 192,079 0 0 0.00% 0
24.02.22 46,750 1,500 272,759 0 0 0.00% 0
24.02.21 47,100 350 167,575 0 0 0.00% 0
24.02.20 44,600 2,500 331,569 0 0 0.00% 0
24.02.19 44,100 500 63,552 0 0 0.00% 0
24.02.16 44,950 850 66,700 0 0 0.00% 0
24.02.15 45,850 900 98,021 0 0 0.00% 0
24.02.14 45,550 300 88,998 0 0 0.00% 0
24.02.13 43,900 1,650 157,672 0 0 0.00% 0
24.02.08 43,350 550 85,915 0 0 0.00% 0
24.02.07 43,500 150 32,827 0 0 0.00% 0
24.02.06 42,050 1,450 61,456 0 0 0.00% 0
24.02.05 43,050 1,000 30,241 0 0 0.00% 0
24.02.02 41,250 1,800 52,646 0 0 0.00% 0
24.02.01 41,900 650 54,095 0 0 0.00% 0
24.01.31 43,550 1,650 55,060 0 0 0.00% 0
24.01.30 42,350 1,200 111,579 0 0 0.00% 0
24.01.29 43,450 1,100 49,283 0 0 0.00% 0
24.01.26 44,850 1,400 53,417 0 0 0.00% 0
24.01.25 45,400 550 87,527 0 0 0.00% 0
24.01.24 43,350 2,050 91,961 0 0 0.00% 0
24.01.23 45,100 1,750 75,494 0 0 0.00% 0
24.01.22 44,450 650 113,398 0 0 0.00% 0
24.01.19 40,900 3,550 188,739 0 0 0.00% 0
24.01.18 40,850 50 35,233 0 0 0.00% 0
24.01.17 40,500 350 49,223 0 0 0.00% 0
24.01.16 41,950 1,450 70,937 0 0 0.00% 0
24.01.15 42,300 350 51,566 0 0 0.00% 0
24.01.12 44,300 2,000 73,390 0 0 0.00% 0
24.01.11 44,000 300 60,211 0 0 0.00% 0
24.01.10 44,450 450 56,580 0 0 0.00% 0
24.01.09 43,600 850 96,702 0 0 0.00% 0
24.01.08 43,150 450 58,715 0 0 0.00% 0
24.01.05 43,350 200 73,385 0 0 0.00% 0
24.01.04 44,500 1,150 77,773 0 0 0.00% 0
24.01.03 46,000 1,500 112,906 0 0 0.00% 0
24.01.02 45,650 350 54,812 0 0 0.00% 0
23.12.28 45,100 550 64,164 0 0 0.00% 0
23.12.27 44,150 950 55,448 0 0 0.00% 0
23.12.26 44,900 750 64,404 0 0 0.00% 0
23.12.22 44,900 0 86,188 0 0 0.00% 0
23.12.21 46,300 1,400 125,666 0 0 0.00% 0
23.12.20 47,150 850 108,252 0 0 0.00% 0
23.12.19 48,100 950 80,738 0 0 0.00% 0
23.12.18 47,800 300 61,040 0 0 0.00% 0
23.12.15 49,950 2,150 111,255 0 0 0.00% 0
23.12.14 49,450 500 257,294 0 0 0.00% 0
23.12.13 48,200 1,250 117,409 0 0 0.00% 0
23.12.12 47,700 500 58,114 0 0 0.00% 0
23.12.11 47,850 150 70,873 0 0 0.00% 0
23.12.08 46,400 1,450 73,032 0 0 0.00% 0
23.12.07 47,050 650 59,856 0 0 0.00% 0
23.12.06 47,100 50 103,839 0 0 0.00% 0
23.12.05 49,950 2,850 154,888 0 0 0.00% 0
23.12.04 52,100 2,150 133,608 0 0 0.00% 0
23.12.01 53,200 1,100 128,108 0 0 0.00% 0
23.11.30 51,900 1,300 159,697 0 0 0.00% 0
23.11.29 52,800 900 187,719 0 0 0.00% 0
23.11.28 49,600 3,200 285,482 0 0 0.00% 0
23.11.27 49,250 350 99,966 0 0 0.00% 0
23.11.24 48,100 1,150 79,389 0 0 0.00% 0
23.11.23 50,500 2,400 149,216 0 0 0.00% 0
23.11.22 50,500 0 97,546 0 0 0.00% 0
23.11.21 51,500 1,000 174,737 0 0 0.00% 0
23.11.20 52,600 1,100 130,820 0 0 0.00% 0
23.11.17 53,600 1,000 255,106 0 0 0.00% 0
23.11.16 52,300 1,600 238,834 0 0 0.00% 0
23.11.15 49,700 2,600 339,912 0 0 0.00% 0
23.11.14 48,500 1,200 122,286 0 0 0.00% 0
23.11.13 52,500 4,000 257,532 0 0 0.00% 0
23.11.10 51,400 1,100 245,806 0 0 0.00% 0
23.11.09 51,000 400 162,492 0 0 0.00% 0
23.11.08 50,300 700 349,520 0 0 0.00% 0
23.11.07 49,200 1,100 358,147 0 0 0.00% 0
23.11.06 48,100 1,100 206,118 0 0 0.00% 0
23.11.03 48,150 50 178,362 0 0 0.00% 0
23.11.02 42,450 5,700 265,269 0 0 0.00% 0
23.11.01 42,500 50 132,269 0 0 0.00% 0
23.10.31 45,250 2,750 140,906 0 0 0.00% 0
23.10.30 45,850 600 64,985 0 0 0.00% 0
23.10.27 46,200 350 121,560 0 0 0.00% 0
23.10.26 49,100 2,900 196,537 0 0 0.00% 0
23.10.25 47,950 1,150 293,424 0 0 0.00% 0
23.10.24 44,500 3,450 222,819 0 0 0.00% 0
23.10.23 46,100 1,600 90,058 0 0 0.00% 0
23.10.20 44,400 1,700 164,736 0 0 0.00% 0
23.10.19 48,200 3,800 185,806 0 0 0.00% 0
23.10.18 48,550 350 132,620 0 0 0.00% 0
23.10.17 44,750 3,800 233,131 0 0 0.00% 0
23.10.16 45,750 1,000 106,450 0 0 0.00% 0
23.10.13 44,900 850 109,696 0 0 0.00% 0
23.10.12 43,050 1,850 89,066 0 0 0.00% 0
23.10.11 41,100 1,950 69,262 0 0 0.00% 0
23.10.10 42,350 1,250 72,929 0 0 0.00% 0
23.10.06 42,000 350 44,092 0 0 0.00% 0
23.10.05 42,300 300 79,455 0 0 0.00% 0
23.10.04 44,150 1,850 57,193 0 0 0.00% 0
23.09.27 42,750 1,400 50,677 0 0 0.00% 0
23.09.26 42,250 500 72,813 0 0 0.00% 0
23.09.25 42,450 200 73,815 0 0 0.00% 0
23.09.22 42,700 250 85,574 0 0 0.00% 0
23.09.21 44,750 2,050 142,463 0 0 0.00% 0
23.09.20 46,100 1,350 137,926 0 0 0.00% 0
23.09.19 49,100 3,000 135,556 0 0 0.00% 0
23.09.18 52,300 3,200 150,387 0 0 0.00% 0
23.09.15 52,900 600 170,697 0 0 0.00% 0
23.09.14 48,200 4,700 223,593 0 0 0.00% 0
23.09.13 51,700 3,500 313,656 0 0 0.00% 0
23.09.12 52,200 500 265,723 0 0 0.00% 0
23.09.11 48,900 3,300 217,686 0 0 0.00% 0
23.09.08 50,700 1,800 217,548 0 0 0.00% 0
23.09.07 50,300 400 225,583 0 0 0.00% 0
23.09.06 53,900 3,600 529,541 0 0 0.00% 0
23.09.05 52,200 1,700 550,579 0 0 0.00% 0
23.09.04 51,300 900 483,665 0 0 0.00% 0
23.09.01 47,750 3,550 663,233 0 0 0.00% 0
23.08.31 45,350 2,400 358,207 0 0 0.00% 0
23.08.30 43,600 1,750 164,123 0 0 0.00% 0
23.08.29 42,600 1,000 139,958 0 0 0.00% 0
23.08.28 43,200 600 128,367 0 0 0.00% 0
23.08.25 45,050 1,850 230,134 0 0 0.00% 0
23.08.24 42,400 2,650 481,661 0 0 0.00% 0
23.08.23 41,950 450 116,485 0 0 0.00% 0
23.08.22 45,000 3,050 338,430 0 0 0.00% 0
23.08.21 44,200 800 166,623 0 0 0.00% 0
23.08.18 43,050 1,150 298,433 0 0 0.00% 0
23.08.17 41,700 1,350 251,764 0 0 0.00% 0
23.08.16 42,700 1,000 203,136 0 0 0.00% 0
23.08.14 43,250 550 123,487 0 0 0.00% 0
23.08.11 42,750 500 206,739 0 0 0.00% 0
23.08.10 44,700 1,950 289,202 0 0 0.00% 0
23.08.09 45,350 650 150,374 0 0 0.00% 0
23.08.08 45,900 550 197,695 0 0 0.00% 0
23.08.07 46,700 800 224,940 0 0 0.00% 0
23.08.04 47,750 1,050 225,272 0 0 0.00% 0
23.08.03 50,000 2,250 528,121 0 0 0.00% 0
23.08.02 53,600 3,600 432,744 0 0 0.00% 0
23.08.01 55,300 1,700 432,267 0 0 0.00% 0
23.07.31 55,000 300 431,035 0 0 0.00% 0
23.07.28 52,800 2,200 699,965 0 0 0.00% 0
23.07.27 48,050 4,750 734,948 0 0 0.00% 0
23.07.26 51,100 1,100 557,917 0 0 0.00% 0
23.07.25 52,000 900 419,716 0 0 0.00% 0
23.07.24 55,100 3,100 483,393 0 0 0.00% 0
23.07.21 58,600 3,500 483,964 0 0 0.00% 0
23.07.20 54,000 4,600 753,816 0 0 0.00% 0
23.07.19 55,800 1,800 521,223 0 0 0.00% 0
23.07.18 58,600 2,800 461,376 0 0 0.00% 0
23.07.17 58,500 100 578,105 0 0 0.00% 0
23.07.14 62,800 4,300 1,814,698 0 0 0.00% 0
23.07.13 60,200 2,600 931,604 0 0 0.00% 0
23.07.12 60,000 200 433,517 0 0 0.00% 0
23.07.11 58,300 1,700 593,744 0 0 0.00% 0
23.07.10 56,000 2,300 899,723 0 0 0.00% 0
23.07.07 54,100 1,900 696,466 0 0 0.00% 0
23.07.06 58,500 4,400 863,376 0 0 0.00% 0
23.07.05 61,100 2,600 755,152 0 0 0.00% 0
23.07.04 61,200 100 450,952 0 0 0.00% 0
23.07.03 51,300 9,900 1,619,480 0 0 0.00% 0
23.06.30 48,600 2,700 775,705 0 0 0.00% 0
23.06.29 45,900 2,700 1,285,174 0 0 0.00% 0
23.06.28 42,300 3,600 1,254,604 0 0 0.00% 0
23.06.27 46,050 3,750 551,571 0 0 0.00% 0
23.06.26 46,350 300 1,174,052 0 0 0.00% 0
23.06.23 40,850 5,500 1,892,199 0 0 0.00% 0
23.06.22 41,050 200 483,726 0 0 0.00% 0
23.06.21 43,950 2,900 511,882 0 0 0.00% 0
23.06.20 42,550 1,400 657,222 0 0 0.00% 0
23.06.19 45,100 2,550 995,152 0 0 0.00% 0
23.06.16 44,550 550 201,480 0 0 0.00% 0
23.06.15 40,800 3,750 331,021 0 0 0.00% 0
23.06.14 41,450 650 292,024 0 0 0.00% 0
23.06.13 41,400 50 2,268,255 0 0 0.00% 0
23.06.12 34,500 6,900 3,532,540 0 0 0.00% 0
23.06.09 34,750 250 627,223 0 0 0.00% 0
23.06.08 35,100 350 2,012,014 0 0 0.00% 0
23.06.07 27,000 8,100 3,024,248 0 0 0.00% 0
23.06.05 27,650 650 70,497 0 0 0.00% 0
23.06.02 28,150 500 86,385 0 0 0.00% 0
23.06.01 28,150 0 51,271 0 0 0.00% 0
23.05.31 28,200 50 77,048 0 0 0.00% 0
23.05.30 28,550 350 96,753 0 0 0.00% 0
23.05.26 28,750 200 188,087 0 0 0.00% 0
23.05.25 27,800 950 214,297 0 0 0.00% 0
23.05.24 26,600 1,200 207,829 0 0 0.00% 0
23.05.23 26,200 400 81,269 0 0 0.00% 0
23.05.22 25,200 1,000 123,517 0 0 0.00% 0
23.05.19 23,950 1,250 92,536 0 0 0.00% 0
23.05.18 23,400 550 30,639 0 0 0.00% 0
23.05.17 23,000 400 32,824 0 0 0.00% 0
23.05.16 22,650 350 56,101 0 0 0.00% 0
23.05.15 25,100 2,450 123,789 0 0 0.00% 0
23.05.12 25,450 350 29,235 0 0 0.00% 0
23.05.11 25,750 300 36,892 0 0 0.00% 0
23.05.10 25,800 50 100,036 0 0 0.00% 0
23.05.09 25,600 200 44,185 0 0 0.00% 0
23.05.08 24,550 1,050 46,471 0 0 0.00% 0
23.05.04 25,100 550 38,371 0 0 0.00% 0
23.05.03 24,600 500 30,546 0 0 0.00% 0
23.05.02 24,500 100 23,319 0 0 0.00% 0
23.04.28 25,000 500 39,241 0 0 0.00% 0
23.04.27 25,000 0 34,925 0 0 0.00% 0
23.04.26 24,850 150 51,640 0 0 0.00% 0
23.04.25 25,300 450 100,555 0 0 0.00% 0
23.04.24 26,300 1,000 47,582 0 0 0.00% 0
23.04.21 25,700 200 51,568 0 0 0.00% 0
23.04.20 26,550 350 37,886 0 0 0.00% 0
23.04.19 26,500 50 40,321 0 0 0.00% 0
23.04.18 27,350 850 77,010 0 0 0.00% 0
23.04.17 27,350 0 119,048 0 0 0.00% 0
23.04.14 27,400 150 87,733 0 0 0.00% 0
23.04.13 28,150 750 68,252 0 0 0.00% 0
23.04.12 29,000 850 84,115 0 0 0.00% 0
23.04.11 27,950 1,050 190,944 0 0 0.00% 0
23.04.10 28,650 700 95,347 0 0 0.00% 0
23.04.07 27,800 850 106,273 0 0 0.00% 0
23.04.06 28,700 900 70,306 0 0 0.00% 0
23.04.05 28,650 50 72,532 0 0 0.00% 0
23.04.04 29,750 1,100 116,884 0 0 0.00% 0
23.04.03 30,850 1,100 107,247 0 0 0.00% 0
23.03.31 29,850 1,000 372,736 0 0 0.00% 0
23.03.30 29,550 300 257,161 0 0 0.00% 0
23.03.29 29,300 250 151,234 0 0 0.00% 0
23.03.28 28,450 850 152,143 0 0 0.00% 0
23.03.27 29,400 950 108,745 0 0 0.00% 0
23.03.24 27,400 2,000 259,197 0 0 0.00% 0
23.03.23 27,450 50 145,720 0 0 0.00% 0
23.03.22 26,650 800 88,107 0 0 0.00% 0
23.03.21 27,750 1,100 78,464 0 0 0.00% 0
23.03.20 26,650 1,100 168,181 0 0 0.00% 0
23.03.17 26,600 50 136,469 0 0 0.00% 0
23.03.16 24,850 1,750 213,236 0 0 0.00% 0
23.03.15 25,100 250 74,300 0 0 0.00% 0
23.03.14 26,050 950 84,069 0 0 0.00% 0
23.03.13 27,100 1,050 81,539 0 0 0.00% 0
23.03.10 26,600 0 110,739 0 0 0.00% 0
23.03.09 26,050 550 90,664 0 0 0.00% 0
23.03.08 26,800 750 72,767 0 0 0.00% 0
23.03.07 27,400 600 78,421 0 0 0.00% 0
23.03.06 27,300 100 132,389 0 0 0.00% 0
23.03.03 27,400 100 72,427 0 0 0.00% 0
23.03.02 27,800 400 103,503 0 0 0.00% 0
23.02.28 28,200 400 85,073 0 0 0.00% 0
23.02.27 29,450 1,250 114,227 0 0 0.00% 0
23.02.24 30,200 750 173,495 0 0 0.00% 0
23.02.23 29,000 1,200 328,821 0 0 0.00% 0
23.02.22 28,450 550 125,855 0 0 0.00% 0
23.02.21 28,950 500 98,707 0 0 0.00% 0
23.02.20 29,000 150 132,205 0 0 0.00% 0
23.02.17 28,300 700 168,257 0 0 0.00% 0
23.02.16 28,600 300 243,002 0 0 0.00% 0
23.02.15 28,000 600 547,914 0 0 0.00% 0
23.02.14 24,700 3,300 1,429,424 0 0 0.00% 0
23.02.13 23,000 1,700 127,977 0 0 0.00% 0
23.02.10 23,400 400 18,723 0 0 0.00% 0
23.02.09 23,750 350 20,537 0 0 0.00% 0
23.02.08 23,500 250 13,663 0 0 0.00% 0
23.02.06 23,400 300 15,401 0 0 0.00% 0
23.02.03 23,250 150 11,446 0 0 0.00% 0
23.02.02 22,500 750 21,446 0 0 0.00% 0
23.02.01 22,700 200 17,055 0 0 0.00% 0
23.01.31 22,500 200 8,916 0 0 0.00% 0
23.01.30 23,050 550 22,302 0 0 0.00% 0
23.01.27 23,100 150 11,272 0 0 0.00% 0
23.01.25 21,850 1,100 52,048 0 0 0.00% 0
23.01.20 21,850 0 8,239 0 0 0.00% 0
23.01.19 21,850 250 6,928 0 0 0.00% 0
23.01.18 21,600 0 6,474 0 0 0.00% 0
23.01.17 21,600 400 9,369 0 0 0.00% 0
23.01.16 22,000 200 6,539 0 0 0.00% 0
23.01.13 22,200 100 7,553 0 0 0.00% 0
23.01.12 22,100 50 13,725 0 0 0.00% 0
23.01.11 22,050 50 23,001 0 0 0.00% 0
23.01.10 22,000 200 12,372 0 0 0.00% 0
23.01.09 21,800 100 11,466 0 0 0.00% 0
23.01.06 21,700 300 8,893 0 0 0.00% 0
23.01.05 21,400 550 9,285 0 0 0.00% 0
23.01.04 21,950 600 15,058 0 0 0.00% 0
23.01.03 21,350 150 15,938 0 0 0.00% 0
23.01.02 21,200 0 29,537 0 0 0.00% 0
22.12.29 21,200 50 19,280 0 0 0.00% 0
22.12.28 21,150 500 24,471 0 0 0.00% 0
22.12.27 20,650 50 54,418 0 0 0.00% 0
22.12.26 20,600 450 39,230 0 0 0.00% 0
22.12.23 21,050 1,000 36,414 0 0 0.00% 0
22.12.22 22,050 100 5,409 0 0 0.00% 0
22.12.21 21,950 150 7,438 0 0 0.00% 0
22.12.20 21,800 500 8,535 0 0 0.00% 0
22.12.19 22,300 50 6,058 0 0 0.00% 0
22.12.16 22,250 350 61,656 0 0 0.00% 0
22.12.15 22,600 200 8,152 0 0 0.00% 0
22.12.14 22,800 500 17,959 0 0 0.00% 0
22.12.13 22,300 100 5,559 0 0 0.00% 0
22.12.12 22,200 600 9,020 0 0 0.00% 0
22.12.09 22,800 550 4,080 0 0 0.00% 0
22.12.08 22,250 350 7,705 0 0 0.00% 0
22.12.07 22,600 250 7,994 0 0 0.00% 0
22.12.06 22,850 700 9,854 0 0 0.00% 0
22.12.05 23,550 0 9,454 0 0 0.00% 0
22.12.02 23,550 150 5,378 0 0 0.00% 0
22.12.01 23,700 150 12,216 0 0 0.00% 0
22.11.30 23,850 0 6,820 0 0 0.00% 0
22.11.29 23,850 350 11,778 0 0 0.00% 0
22.11.28 23,500 100 23,556 0 0 0.00% 0
22.11.25 23,600 100 9,786 0 0 0.00% 0
22.11.24 23,500 250 7,914 0 0 0.00% 0
22.11.23 23,750 600 18,714 0 0 0.00% 0
22.11.22 23,150 350 14,429 0 0 0.00% 0
22.11.21 23,500 600 10,834 0 0 0.00% 0
22.11.18 24,100 300 14,453 0 0 0.00% 0
22.11.17 23,800 550 4,847 0 0 0.00% 0
22.11.16 24,350 200 7,543 0 0 0.00% 0
22.11.15 24,150 550 22,067 0 0 0.00% 0
22.11.14 23,600 50 10,932 0 0 0.00% 0
22.11.11 23,550 150 25,594 0 0 0.00% 0
22.11.10 23,400 300 22,176 0 0 0.00% 0
22.11.09 23,100 300 18,611 0 0 0.00% 0
22.11.08 23,400 1,400 52,644 0 0 0.00% 0
22.11.07 22,000 800 22,226 0 0 0.00% 0
22.11.04 21,200 100 17,090 0 0 0.00% 0
22.11.03 21,300 200 20,760 0 0 0.00% 0
22.11.02 21,500 250 7,223 0 0 0.00% 0
22.11.01 21,750 100 14,889 0 0 0.00% 0
22.10.31 21,850 550 13,167 0 0 0.00% 0
22.10.28 21,300 450 11,232 0 0 0.00% 0
22.10.27 21,750 50 4,308 0 0 0.00% 0
22.10.26 21,800 500 8,921 0 0 0.00% 0
22.10.25 22,300 400 24,006 0 0 0.00% 0
22.10.24 21,900 1,000 32,876 0 0 0.00% 0
22.10.21 20,900 100 12,424 0 0 0.00% 0
22.10.20 20,800 150 5,718 0 0 0.00% 0
22.10.19 20,950 400 12,647 0 0 0.00% 0
22.10.18 21,350 200 10,557 0 0 0.00% 0
22.10.17 21,150 100 9,338 0 0 0.00% 0
22.10.14 21,050 500 8,838 0 0 0.00% 0
22.10.13 20,550 450 16,782 0 0 0.00% 0
22.10.12 21,000 800 21,593 0 0 0.00% 0
22.10.11 20,200 1,050 25,929 0 0 0.00% 0
22.10.07 21,250 50 13,686 0 0 0.00% 0
22.10.06 21,300 1,150 11,693 0 0 0.00% 0
22.10.05 20,150 100 15,209 0 0 0.00% 0
22.10.04 20,250 550 8,666 0 0 0.00% 0
22.09.30 19,700 450 31,855 0 0 0.00% 0
22.09.29 20,150 550 35,344 0 0 0.00% 0
22.09.28 20,700 1,050 33,343 0 0 0.00% 0
22.09.27 21,750 200 20,591 0 0 0.00% 0
22.09.26 21,550 1,350 23,385 0 0 0.00% 0
22.09.23 22,900 400 15,022 0 0 0.00% 0
22.09.22 23,300 100 18,823 0 0 0.00% 0
22.09.21 23,400 500 12,812 0 0 0.00% 0
22.09.20 23,900 50 13,373 0 0 0.00% 0
22.09.19 23,950 500 29,509 0 0 0.00% 0
22.09.16 24,450 550 20,299 0 0 0.00% 0
22.09.15 25,000 450 13,667 0 0 0.00% 0
22.09.14 25,450 550 54,816 0 0 0.00% 0
22.09.13 24,900 850 44,388 0 0 0.00% 0
22.09.08 24,050 500 17,466 0 0 0.00% 0
22.09.07 23,550 450 11,977 0 0 0.00% 0
22.09.06 24,000 250 13,396 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 16:15 더보기 >