한국컴퓨터

(054040)    I    코스닥 제조 11.22 13:39
5,430 전일 5,430 고가 5,480 상한가 7,050 거래량
(주)
73,895
0 0.00% 시가 5,480 저가 5,340 하한가 3,810 거래대금
(백만)
400
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 5,360 70 178,099 6,097 78,012 0.49% 15,993,278
24.11.20 5,270 90 97,722 -7,967 71,915 0.45% 15,999,375
24.11.19 5,290 20 107,492 44,974 79,882 0.50% 15,991,408
24.11.18 4,965 325 265,549 -18,362 34,908 0.22% 16,036,382
24.11.15 4,695 270 209,558 10,908 53,270 0.33% 16,018,020
24.11.14 4,920 65 75,782 14,447 42,362 0.26% 16,028,928
24.11.13 4,925 5 83,483 1,044 27,915 0.17% 16,043,375
24.11.12 5,200 275 131,674 -19,410 26,871 0.17% 16,044,419
24.11.11 5,330 130 85,228 -6,032 46,281 0.29% 16,025,009
24.11.08 5,300 30 28,300 -4,373 52,313 0.33% 16,018,977
24.11.07 5,240 60 39,985 56,686 56,686 0.35% 16,014,604
24.11.06 5,290 50 45,590 0 0 0.00% 0
24.11.05 5,180 110 72,892 0 0 0.00% 0
24.11.04 5,150 30 46,024 0 0 0.00% 0
24.11.01 5,310 160 100,234 0 0 0.00% 0
24.10.31 5,320 10 144,053 0 0 0.00% 0
24.10.30 5,020 300 205,134 0 0 0.00% 0
24.10.29 4,905 115 79,790 0 0 0.00% 0
24.10.28 4,760 145 32,041 0 0 0.00% 0
24.10.25 4,805 45 55,658 0 0 0.00% 0
24.10.24 4,900 95 48,578 0 0 0.00% 0
24.10.23 4,890 10 51,665 0 0 0.00% 0
24.10.22 5,010 120 81,056 0 0 0.00% 0
24.10.21 4,950 60 47,481 0 0 0.00% 0
24.10.18 5,000 50 69,336 0 0 0.00% 0
24.10.17 5,080 80 83,460 0 0 0.00% 0
24.10.16 5,120 40 32,003 0 0 0.00% 0
24.10.15 5,120 0 48,684 0 0 0.00% 0
24.10.14 5,210 90 97,602 0 0 0.00% 0
24.10.11 5,300 90 29,583 0 0 0.00% 0
24.10.10 5,340 40 28,747 0 0 0.00% 0
24.10.08 5,400 60 40,295 0 0 0.00% 0
24.10.07 5,310 90 29,762 0 0 0.00% 0
24.10.04 5,290 20 43,872 0 0 0.00% 0
24.10.02 5,360 70 53,856 0 0 0.00% 0
24.09.30 5,580 220 100,211 0 0 0.00% 0
24.09.27 5,600 20 42,770 0 0 0.00% 0
24.09.26 5,590 10 47,158 0 0 0.00% 0
24.09.25 5,570 20 52,663 0 0 0.00% 0
24.09.24 5,490 80 85,344 0 0 0.00% 0
24.09.23 5,380 110 80,995 0 0 0.00% 0
24.09.20 5,300 80 160,276 0 0 0.00% 0
24.09.19 5,130 170 94,015 0 0 0.00% 0
24.09.13 5,140 10 45,850 0 0 0.00% 0
24.09.12 5,020 120 54,632 0 0 0.00% 0
24.09.11 4,990 30 42,540 0 0 0.00% 0
24.09.10 5,100 110 86,634 0 0 0.00% 0
24.09.09 5,130 30 59,707 0 0 0.00% 0
24.09.06 5,170 40 68,654 0 0 0.00% 0
24.09.05 5,160 10 83,623 0 0 0.00% 0
24.09.04 5,460 300 353,032 0 0 0.00% 0
24.09.03 5,570 110 53,671 0 0 0.00% 0
24.09.02 5,670 100 65,563 0 0 0.00% 0
24.08.30 5,680 10 69,963 0 0 0.00% 0
24.08.29 5,790 110 93,374 0 0 0.00% 0
24.08.28 5,980 190 143,758 0 0 0.00% 0
24.08.27 5,940 40 64,607 0 0 0.00% 0
24.08.26 6,010 70 156,519 0 0 0.00% 0
24.08.23 6,060 50 80,202 0 0 0.00% 0
24.08.22 6,100 40 198,437 0 0 0.00% 0
24.08.21 6,050 50 125,161 0 0 0.00% 0
24.08.20 6,020 30 113,869 0 0 0.00% 0
24.08.19 5,930 90 358,032 0 0 0.00% 0
24.08.16 5,580 350 671,697 0 0 0.00% 0
24.08.14 5,500 80 342,199 0 0 0.00% 0
24.08.13 5,500 0 726,327 0 0 0.00% 0
24.08.12 5,440 60 202,032 0 0 0.00% 0
24.08.09 5,200 240 1,774,943 0 0 0.00% 0
24.08.08 5,120 80 64,089 0 0 0.00% 0
24.08.07 4,880 240 104,479 0 0 0.00% 0
24.08.06 4,775 105 190,513 0 0 0.00% 0
24.08.05 5,410 635 204,083 0 0 0.00% 0
24.08.02 5,540 130 94,629 0 0 0.00% 0
24.08.01 5,520 20 67,152 0 0 0.00% 0
24.07.31 5,420 100 64,947 0 0 0.00% 0
24.07.30 5,360 60 45,795 0 0 0.00% 0
24.07.29 5,330 30 55,883 0 0 0.00% 0
24.07.26 5,310 20 42,891 0 0 0.00% 0
24.07.25 5,290 20 107,916 0 0 0.00% 0
24.07.24 5,210 80 41,917 0 0 0.00% 0
24.07.23 5,250 40 56,924 0 0 0.00% 0
24.07.22 5,360 110 50,614 0 0 0.00% 0
24.07.19 5,340 20 42,314 0 0 0.00% 0
24.07.18 5,300 40 78,755 0 0 0.00% 0
24.07.17 5,440 140 83,063 0 0 0.00% 0
24.07.16 5,440 0 73,916 0 0 0.00% 0
24.07.15 5,410 30 30,782 0 0 0.00% 0
24.07.12 5,400 10 89,553 0 0 0.00% 0
24.07.11 5,430 30 59,132 0 0 0.00% 0
24.07.10 5,450 20 61,162 0 0 0.00% 0
24.07.09 5,340 110 85,839 0 0 0.00% 0
24.07.08 4,980 360 489,649 0 0 0.00% 0
24.07.05 5,050 70 40,331 0 0 0.00% 0
24.07.04 5,030 20 41,156 0 0 0.00% 0
24.07.03 5,170 140 79,135 0 0 0.00% 0
24.07.02 5,230 60 53,304 0 0 0.00% 0
24.07.01 5,270 40 36,497 0 0 0.00% 0
24.06.28 5,230 40 18,094 0 0 0.00% 0
24.06.27 5,220 10 24,038 0 0 0.00% 0
24.06.26 5,240 20 34,838 0 0 0.00% 0
24.06.25 5,180 60 41,535 0 0 0.00% 0
24.06.24 5,320 140 83,424 0 0 0.00% 0
24.06.21 5,390 70 63,322 0 0 0.00% 0
24.06.20 5,380 10 58,350 0 0 0.00% 0
24.06.19 5,390 10 96,201 0 0 0.00% 0
24.06.18 5,380 10 68,427 0 0 0.00% 0
24.06.17 5,450 70 152,298 0 0 0.00% 0
24.06.14 5,580 130 77,097 0 0 0.00% 0
24.06.13 5,610 30 44,379 0 0 0.00% 0
24.06.12 5,440 170 207,754 0 0 0.00% 0
24.06.11 5,570 130 117,236 0 0 0.00% 0
24.06.10 5,640 70 43,919 0 0 0.00% 0
24.06.07 5,600 40 44,918 0 0 0.00% 0
24.06.05 5,540 60 66,379 0 0 0.00% 0
24.06.04 5,640 100 80,389 0 0 0.00% 0
24.06.03 5,580 60 52,168 0 0 0.00% 0
24.05.31 5,570 10 68,181 0 0 0.00% 0
24.05.30 5,650 80 81,717 0 0 0.00% 0
24.05.29 5,710 60 74,338 0 0 0.00% 0
24.05.28 5,590 120 64,537 0 0 0.00% 0
24.05.27 5,680 90 111,395 0 0 0.00% 0
24.05.24 5,760 80 101,688 0 0 0.00% 0
24.05.23 5,750 10 109,557 0 0 0.00% 0
24.05.22 5,740 10 109,101 0 0 0.00% 0
24.05.21 5,680 60 101,815 0 0 0.00% 0
24.05.20 5,810 130 234,252 0 0 0.00% 0
24.05.17 5,990 180 336,042 0 0 0.00% 0
24.05.16 6,590 600 672,414 0 0 0.00% 0
24.05.14 6,490 100 122,089 0 0 0.00% 0
24.05.13 6,400 90 147,183 0 0 0.00% 0
24.05.10 6,360 40 100,512 0 0 0.00% 0
24.05.09 6,380 20 154,845 0 0 0.00% 0
24.05.08 6,690 310 331,086 0 0 0.00% 0
24.05.07 6,470 220 282,028 0 0 0.00% 0
24.05.03 6,490 20 141,518 0 0 0.00% 0
24.05.02 6,350 140 337,513 0 0 0.00% 0
24.04.30 6,330 20 142,514 0 0 0.00% 0
24.04.29 6,170 160 188,248 0 0 0.00% 0
24.04.26 6,150 20 125,120 0 0 0.00% 0
24.04.25 6,200 50 69,503 0 0 0.00% 0
24.04.24 5,940 260 279,929 0 0 0.00% 0
24.04.23 5,930 10 70,549 0 0 0.00% 0
24.04.22 5,930 0 118,410 0 0 0.00% 0
24.04.19 5,970 40 161,809 0 0 0.00% 0
24.04.18 5,930 40 79,536 0 0 0.00% 0
24.04.17 5,750 180 186,261 0 0 0.00% 0
24.04.16 6,030 280 163,674 0 0 0.00% 0
24.04.15 5,940 90 155,223 0 0 0.00% 0
24.04.12 5,890 50 101,615 0 0 0.00% 0
24.04.11 5,960 70 93,907 0 0 0.00% 0
24.04.09 6,100 140 134,639 0 0 0.00% 0
24.04.08 6,140 40 117,401 0 0 0.00% 0
24.04.05 6,260 120 129,346 0 0 0.00% 0
24.04.04 6,180 80 120,450 0 0 0.00% 0
24.04.03 6,190 10 145,346 0 0 0.00% 0
24.04.02 6,500 310 279,702 0 0 0.00% 0
24.04.01 6,410 90 115,711 0 0 0.00% 0
24.03.29 6,430 20 169,130 0 0 0.00% 0
24.03.28 6,550 120 188,356 0 0 0.00% 0
24.03.27 6,620 70 136,179 0 0 0.00% 0
24.03.26 6,670 50 175,329 0 0 0.00% 0
24.03.25 6,800 130 201,708 0 0 0.00% 0
24.03.22 6,730 70 122,994 0 0 0.00% 0
24.03.21 6,660 70 185,676 0 0 0.00% 0
24.03.20 6,670 10 141,730 0 0 0.00% 0
24.03.19 6,680 10 195,813 0 0 0.00% 0
24.03.18 6,690 10 127,065 0 0 0.00% 0
24.03.15 6,730 40 157,137 0 0 0.00% 0
24.03.14 6,910 180 494,230 0 0 0.00% 0
24.03.13 6,940 30 265,009 0 0 0.00% 0
24.03.12 6,780 160 232,966 0 0 0.00% 0
24.03.11 6,800 20 365,326 0 0 0.00% 0
24.03.08 6,900 100 488,528 0 0 0.00% 0
24.03.07 7,540 640 730,814 0 0 0.00% 0
24.03.06 6,980 560 1,368,569 0 0 0.00% 0
24.03.05 7,150 170 219,186 0 0 0.00% 0
24.03.04 6,880 270 449,019 0 0 0.00% 0
24.02.29 6,900 20 285,709 0 0 0.00% 0
24.02.28 6,780 120 274,207 0 0 0.00% 0
24.02.27 7,370 590 816,749 0 0 0.00% 0
24.02.26 7,050 320 729,199 0 0 0.00% 0
24.02.23 7,300 250 478,825 0 0 0.00% 0
24.02.22 7,160 140 933,020 0 0 0.00% 0
24.02.21 7,370 210 673,544 0 0 0.00% 0
24.02.20 7,710 340 1,375,202 0 0 0.00% 0
24.02.19 8,140 430 1,652,858 0 0 0.00% 0
24.02.16 7,940 200 2,984,393 0 0 0.00% 0
24.02.15 7,940 0 6,412,355 0 0 0.00% 0
24.02.14 6,110 1,830 12,868,878 0 0 0.00% 0
24.02.13 5,900 210 654,149 0 0 0.00% 0
24.02.08 5,590 310 546,359 0 0 0.00% 0
24.02.07 5,590 0 74,064 0 0 0.00% 0
24.02.06 5,660 70 51,057 0 0 0.00% 0
24.02.05 5,660 0 120,030 0 0 0.00% 0
24.02.02 5,700 40 128,661 0 0 0.00% 0
24.02.01 5,650 50 176,011 0 0 0.00% 0
24.01.31 5,590 60 161,528 0 0 0.00% 0
24.01.30 5,540 50 74,892 0 0 0.00% 0
24.01.29 5,470 70 155,749 0 0 0.00% 0
24.01.26 5,410 60 97,886 0 0 0.00% 0
24.01.25 5,740 330 329,891 0 0 0.00% 0
24.01.24 5,720 20 145,768 0 0 0.00% 0
24.01.23 5,800 80 112,162 0 0 0.00% 0
24.01.22 5,760 40 172,171 0 0 0.00% 0
24.01.19 5,620 140 203,244 0 0 0.00% 0
24.01.18 5,530 90 175,105 0 0 0.00% 0
24.01.17 5,800 270 247,751 0 0 0.00% 0
24.01.16 5,750 50 161,108 0 0 0.00% 0
24.01.15 5,750 0 185,128 0 0 0.00% 0
24.01.12 5,870 120 192,069 0 0 0.00% 0
24.01.11 5,930 60 341,872 0 0 0.00% 0
24.01.10 6,130 200 392,301 0 0 0.00% 0
24.01.09 5,790 340 1,485,787 0 0 0.00% 0
24.01.08 5,750 40 324,173 0 0 0.00% 0
24.01.05 6,010 260 473,484 0 0 0.00% 0
24.01.04 5,430 580 4,334,561 0 0 0.00% 0
24.01.03 5,520 90 131,770 0 0 0.00% 0
24.01.02 5,280 240 349,164 0 0 0.00% 0
23.12.28 5,290 10 75,886 0 0 0.00% 0
23.12.27 5,560 270 232,170 0 0 0.00% 0
23.12.26 5,430 130 286,227 0 0 0.00% 0
23.12.22 5,280 150 156,450 0 0 0.00% 0
23.12.21 5,440 160 140,113 0 0 0.00% 0
23.12.20 5,370 70 137,673 0 0 0.00% 0
23.12.19 5,440 70 49,988 0 0 0.00% 0
23.12.18 5,310 130 100,461 0 0 0.00% 0
23.12.15 5,370 60 79,478 0 0 0.00% 0
23.12.14 5,250 120 112,635 0 0 0.00% 0
23.12.13 5,340 90 92,128 0 0 0.00% 0
23.12.12 5,390 50 89,914 0 0 0.00% 0
23.12.11 5,260 130 260,882 0 0 0.00% 0
23.12.08 5,300 40 270,917 0 0 0.00% 0
23.12.07 5,070 230 801,127 0 0 0.00% 0
23.12.06 5,110 40 328,779 0 0 0.00% 0
23.12.05 5,420 310 182,262 0 0 0.00% 0
23.12.04 5,450 30 217,581 0 0 0.00% 0
23.12.01 5,400 50 108,045 0 0 0.00% 0
23.11.30 5,370 30 45,109 0 0 0.00% 0
23.11.29 5,480 110 98,952 0 0 0.00% 0
23.11.28 5,380 100 103,141 0 0 0.00% 0
23.11.27 5,550 170 97,414 0 0 0.00% 0
23.11.24 5,530 20 89,399 0 0 0.00% 0
23.11.23 5,630 100 101,602 0 0 0.00% 0
23.11.22 5,570 60 106,180 0 0 0.00% 0
23.11.21 5,420 150 129,739 0 0 0.00% 0
23.11.20 5,410 10 132,279 0 0 0.00% 0
23.11.17 5,710 300 160,051 0 0 0.00% 0
23.11.16 5,700 10 160,614 0 0 0.00% 0
23.11.15 5,880 180 412,501 0 0 0.00% 0
23.11.14 5,940 60 488,574 0 0 0.00% 0
23.11.13 6,200 260 209,010 0 0 0.00% 0
23.11.10 6,410 210 202,861 0 0 0.00% 0
23.11.09 6,400 10 237,356 0 0 0.00% 0
23.11.08 6,100 300 623,252 0 0 0.00% 0
23.11.07 6,030 70 160,716 0 0 0.00% 0
23.11.06 6,150 120 253,753 0 0 0.00% 0
23.11.03 6,310 160 225,238 0 0 0.00% 0
23.11.02 6,140 170 314,814 0 0 0.00% 0
23.11.01 6,040 100 131,339 0 0 0.00% 0
23.10.31 6,290 250 176,528 0 0 0.00% 0
23.10.30 6,100 190 275,662 0 0 0.00% 0
23.10.27 6,270 170 112,734 0 0 0.00% 0
23.10.26 6,350 80 282,292 0 0 0.00% 0
23.10.25 6,360 10 385,907 0 0 0.00% 0
23.10.24 6,300 60 373,549 0 0 0.00% 0
23.10.23 6,280 20 244,276 0 0 0.00% 0
23.10.20 6,200 80 420,589 0 0 0.00% 0
23.10.19 6,550 350 365,589 0 0 0.00% 0
23.10.18 6,730 180 328,288 0 0 0.00% 0
23.10.17 6,230 500 1,040,396 0 0 0.00% 0
23.10.16 6,400 170 638,179 0 0 0.00% 0
23.10.13 6,000 400 1,713,479 0 0 0.00% 0
23.10.12 6,020 20 2,631,723 0 0 0.00% 0
23.10.11 5,520 500 2,103,866 0 0 0.00% 0
23.10.10 5,380 140 426,907 0 0 0.00% 0
23.10.06 5,280 100 62,064 0 0 0.00% 0
23.10.05 5,180 100 87,188 0 0 0.00% 0
23.10.04 5,340 160 215,128 0 0 0.00% 0
23.09.27 5,290 50 152,939 0 0 0.00% 0
23.09.26 5,570 280 362,520 0 0 0.00% 0
23.09.25 5,210 360 1,517,112 0 0 0.00% 0
23.09.22 5,060 150 152,372 0 0 0.00% 0
23.09.21 5,050 10 103,538 0 0 0.00% 0
23.09.20 4,970 80 74,301 0 0 0.00% 0
23.09.19 4,935 35 122,846 0 0 0.00% 0
23.09.18 4,910 25 162,411 0 0 0.00% 0
23.09.15 4,910 0 39,439 0 0 0.00% 0
23.09.14 4,975 65 41,415 0 0 0.00% 0
23.09.13 4,980 5 52,042 0 0 0.00% 0
23.09.12 5,200 220 112,922 0 0 0.00% 0
23.09.11 4,975 225 159,306 0 0 0.00% 0
23.09.08 4,970 5 26,902 0 0 0.00% 0
23.09.07 4,960 10 70,644 0 0 0.00% 0
23.09.06 5,000 40 65,094 0 0 0.00% 0
23.09.05 5,010 10 69,941 0 0 0.00% 0
23.09.04 5,050 40 68,183 0 0 0.00% 0
23.09.01 4,955 95 147,847 0 0 0.00% 0
23.08.31 4,900 55 89,176 0 0 0.00% 0
23.08.30 4,930 30 105,935 0 0 0.00% 0
23.08.29 4,800 130 133,859 0 0 0.00% 0
23.08.28 4,625 175 126,799 0 0 0.00% 0
23.08.25 4,725 100 62,607 0 0 0.00% 0
23.08.24 4,765 40 67,807 0 0 0.00% 0
23.08.23 4,560 205 201,700 0 0 0.00% 0
23.08.22 4,500 60 119,358 0 0 0.00% 0
23.08.21 4,530 30 71,923 0 0 0.00% 0
23.08.18 4,590 60 177,969 0 0 0.00% 0
23.08.17 4,395 195 408,411 0 0 0.00% 0
23.08.16 4,205 190 264,301 0 0 0.00% 0
23.08.14 4,070 135 118,348 0 0 0.00% 0
23.08.11 4,035 35 28,553 0 0 0.00% 0
23.08.10 4,030 5 12,501 0 0 0.00% 0
23.08.09 3,985 45 9,857 0 0 0.00% 0
23.08.08 4,025 40 9,802 0 0 0.00% 0
23.08.07 3,980 45 21,203 0 0 0.00% 0
23.08.04 4,030 50 18,238 0 0 0.00% 0
23.08.03 4,000 30 16,887 0 0 0.00% 0
23.08.02 4,080 80 18,004 0 0 0.00% 0
23.08.01 3,985 95 27,529 0 0 0.00% 0
23.07.31 3,845 140 39,200 0 0 0.00% 0
23.07.28 3,825 20 14,607 0 0 0.00% 0
23.07.27 3,735 90 17,509 0 0 0.00% 0
23.07.26 3,900 170 80,520 0 0 0.00% 0
23.07.25 3,970 70 44,647 0 0 0.00% 0
23.07.24 4,055 85 41,945 0 0 0.00% 0
23.07.21 4,120 65 23,285 0 0 0.00% 0
23.07.20 4,080 40 33,509 0 0 0.00% 0
23.07.19 4,120 40 22,400 0 0 0.00% 0
23.07.18 4,200 80 41,746 0 0 0.00% 0
23.07.17 4,235 35 14,190 0 0 0.00% 0
23.07.14 4,205 30 46,096 0 0 0.00% 0
23.07.13 4,115 90 44,879 0 0 0.00% 0
23.07.12 4,120 5 26,974 0 0 0.00% 0
23.07.11 4,120 0 16,213 0 0 0.00% 0
23.07.10 4,120 0 20,659 0 0 0.00% 0
23.07.07 4,185 65 21,189 0 0 0.00% 0
23.07.06 4,240 55 28,600 0 0 0.00% 0
23.07.05 4,245 5 29,832 0 0 0.00% 0
23.07.04 4,220 25 33,670 0 0 0.00% 0
23.07.03 4,205 15 54,634 0 0 0.00% 0
23.06.30 4,240 35 41,614 0 0 0.00% 0
23.06.29 4,320 80 32,675 0 0 0.00% 0
23.06.28 4,365 45 57,760 0 0 0.00% 0
23.06.27 4,235 130 205,406 0 0 0.00% 0
23.06.26 4,115 120 880,786 0 0 0.00% 0
23.06.23 4,140 25 34,946 0 0 0.00% 0
23.06.22 4,235 95 28,361 0 0 0.00% 0
23.06.21 4,235 0 34,004 0 0 0.00% 0
23.06.20 4,320 85 43,219 0 0 0.00% 0
23.06.19 4,305 15 17,846 0 0 0.00% 0
23.06.16 4,300 5 39,136 0 0 0.00% 0
23.06.15 4,295 5 59,259 0 0 0.00% 0
23.06.14 4,400 105 61,956 0 0 0.00% 0
23.06.13 4,420 20 53,922 0 0 0.00% 0
23.06.12 4,455 35 44,860 0 0 0.00% 0
23.06.09 4,460 5 50,535 0 0 0.00% 0
23.06.08 4,460 0 39,268 0 0 0.00% 0
23.06.07 4,475 15 73,298 0 0 0.00% 0
23.06.05 4,495 20 135,158 0 0 0.00% 0
23.06.02 4,510 15 99,757 0 0 0.00% 0
23.06.01 4,505 5 79,338 0 0 0.00% 0
23.05.31 4,480 25 45,089 0 0 0.00% 0
23.05.30 4,440 40 46,151 0 0 0.00% 0
23.05.26 4,440 0 98,687 0 0 0.00% 0
23.05.25 4,425 15 63,570 0 0 0.00% 0
23.05.24 4,390 35 48,965 0 0 0.00% 0
23.05.23 4,375 15 39,694 0 0 0.00% 0
23.05.22 4,335 40 48,806 0 0 0.00% 0
23.05.19 4,300 35 45,695 0 0 0.00% 0
23.05.18 4,245 55 44,050 0 0 0.00% 0
23.05.17 4,215 30 36,840 0 0 0.00% 0
23.05.16 4,235 20 57,710 0 0 0.00% 0
23.05.15 4,285 50 108,471 0 0 0.00% 0
23.05.12 4,285 0 42,925 0 0 0.00% 0
23.05.11 4,280 5 23,031 0 0 0.00% 0
23.05.10 4,275 5 39,170 0 0 0.00% 0
23.05.09 4,230 45 46,744 0 0 0.00% 0
23.05.08 4,180 50 50,349 0 0 0.00% 0
23.05.04 4,180 0 59,321 0 0 0.00% 0
23.05.03 4,115 65 80,509 0 0 0.00% 0
23.05.02 4,030 85 64,860 0 0 0.00% 0
23.04.28 3,965 65 115,940 0 0 0.00% 0
23.04.27 3,880 85 72,728 0 0 0.00% 0
23.04.26 3,865 15 71,619 0 0 0.00% 0
23.04.25 3,880 15 71,600 0 0 0.00% 0
23.04.24 3,960 80 70,742 0 0 0.00% 0
23.04.21 4,130 145 168,392 0 0 0.00% 0
23.04.20 4,250 110 81,085 0 0 0.00% 0
23.04.19 4,270 20 56,016 0 0 0.00% 0
23.04.18 4,300 30 50,625 0 0 0.00% 0
23.04.17 4,225 75 42,110 0 0 0.00% 0
23.04.14 4,260 50 38,643 0 0 0.00% 0
23.04.13 4,260 0 28,419 0 0 0.00% 0
23.04.12 4,170 90 78,590 0 0 0.00% 0
23.04.11 4,120 50 44,320 0 0 0.00% 0
23.04.10 4,200 80 76,203 0 0 0.00% 0
23.04.07 4,215 15 73,149 0 0 0.00% 0
23.04.06 4,370 155 104,923 0 0 0.00% 0
23.04.05 4,405 35 75,535 0 0 0.00% 0
23.04.04 4,370 35 77,636 0 0 0.00% 0
23.04.03 4,310 60 196,966 0 0 0.00% 0
23.03.31 4,435 125 64,449 0 0 0.00% 0
23.03.30 4,420 15 44,068 0 0 0.00% 0
23.03.29 4,415 5 44,760 0 0 0.00% 0
23.03.28 4,350 65 46,962 0 0 0.00% 0
23.03.27 4,360 10 28,920 0 0 0.00% 0
23.03.24 4,245 115 39,426 0 0 0.00% 0
23.03.23 4,305 60 47,940 0 0 0.00% 0
23.03.22 4,400 95 112,114 0 0 0.00% 0
23.03.21 4,460 60 50,674 0 0 0.00% 0
23.03.20 4,520 60 48,120 0 0 0.00% 0
23.03.17 4,420 100 107,961 0 0 0.00% 0
23.03.16 4,420 0 581,972 0 0 0.00% 0
23.03.15 4,225 195 60,511 0 0 0.00% 0
23.03.14 4,465 240 94,190 0 0 0.00% 0
23.03.13 4,630 165 159,126 0 0 0.00% 0
23.03.10 4,630 35 46,182 0 0 0.00% 0
23.03.09 4,680 50 150,030 0 0 0.00% 0
23.03.08 4,640 40 297,810 0 0 0.00% 0
23.03.07 4,615 25 64,021 0 0 0.00% 0
23.03.06 4,615 0 29,925 0 0 0.00% 0
23.03.03 4,600 15 31,386 0 0 0.00% 0
23.03.02 4,590 10 80,301 0 0 0.00% 0
23.02.28 4,380 210 106,571 0 0 0.00% 0
23.02.27 4,525 130 97,689 0 0 0.00% 0
23.02.24 4,640 100 83,016 0 0 0.00% 0
23.02.23 4,585 55 162,686 0 0 0.00% 0
23.02.22 4,660 75 40,907 0 0 0.00% 0
23.02.21 4,605 55 51,900 0 0 0.00% 0
23.02.20 4,545 45 26,238 0 0 0.00% 0
23.02.17 4,550 5 31,953 0 0 0.00% 0
23.02.16 4,510 40 45,637 0 0 0.00% 0
23.02.15 4,640 130 54,931 0 0 0.00% 0
23.02.14 4,640 0 33,970 0 0 0.00% 0
23.02.13 4,630 10 51,664 0 0 0.00% 0
23.02.10 4,610 20 123,750 0 0 0.00% 0
23.02.09 4,595 15 51,626 0 0 0.00% 0
23.02.08 4,575 20 44,051 0 0 0.00% 0
23.02.06 4,560 40 75,008 0 0 0.00% 0
23.02.03 4,560 0 82,127 0 0 0.00% 0
23.02.02 4,585 25 60,367 0 0 0.00% 0
23.02.01 4,590 5 71,303 0 0 0.00% 0
23.01.31 4,575 15 80,427 0 0 0.00% 0
23.01.30 4,530 45 78,423 0 0 0.00% 0
23.01.27 4,530 0 32,589 0 0 0.00% 0
23.01.25 4,445 85 42,349 0 0 0.00% 0
23.01.20 4,445 25 73,888 0 0 0.00% 0
23.01.19 4,420 20 23,014 0 0 0.00% 0
23.01.18 4,400 5 30,332 0 0 0.00% 0
23.01.17 4,395 5 26,838 0 0 0.00% 0
23.01.16 4,400 10 27,343 0 0 0.00% 0
23.01.13 4,390 0 24,426 0 0 0.00% 0
23.01.12 4,390 0 72,194 0 0 0.00% 0
23.01.11 4,390 40 30,178 0 0 0.00% 0
23.01.10 4,350 10 58,776 0 0 0.00% 0
23.01.09 4,360 200 75,680 0 0 0.00% 0
23.01.06 4,160 60 62,560 0 0 0.00% 0
23.01.05 4,100 0 147,876 0 0 0.00% 0
23.01.04 4,100 120 39,361 0 0 0.00% 0
23.01.03 3,980 70 93,886 0 0 0.00% 0
23.01.02 4,050 50 64,250 0 0 0.00% 0
22.12.29 4,100 250 156,419 0 0 0.00% 0
22.12.28 4,350 140 93,557 0 0 0.00% 0
22.12.27 4,490 30 94,677 0 0 0.00% 0
22.12.26 4,460 100 71,484 0 0 0.00% 0
22.12.23 4,360 165 90,528 0 0 0.00% 0
22.12.22 4,525 15 93,005 0 0 0.00% 0
22.12.21 4,510 10 50,363 0 0 0.00% 0
22.12.20 4,500 140 92,217 0 0 0.00% 0
22.12.19 4,640 45 42,164 0 0 0.00% 0
22.12.16 4,685 10 76,164 0 0 0.00% 0
22.12.15 4,675 5 74,170 0 0 0.00% 0
22.12.14 4,680 60 77,777 0 0 0.00% 0
22.12.13 4,620 20 89,761 0 0 0.00% 0
22.12.12 4,600 20 72,282 0 0 0.00% 0
22.12.09 4,620 135 181,409 0 0 0.00% 0
22.12.08 4,485 25 62,552 0 0 0.00% 0
22.12.07 4,510 10 101,256 0 0 0.00% 0
22.12.06 4,500 125 87,221 0 0 0.00% 0
22.12.05 4,625 105 118,240 0 0 0.00% 0
22.12.02 4,520 25 112,787 0 0 0.00% 0
22.12.01 4,495 160 158,400 0 0 0.00% 0
22.11.30 4,335 20 49,345 0 0 0.00% 0
22.11.29 4,315 20 72,464 0 0 0.00% 0
22.11.28 4,295 125 186,173 0 0 0.00% 0
22.11.25 4,170 0 29,041 0 0 0.00% 0
22.11.24 4,170 35 25,166 0 0 0.00% 0
22.11.23 4,135 55 61,518 0 0 0.00% 0
22.11.22 4,080 5 32,994 0 0 0.00% 0
22.11.21 4,075 145 61,790 0 0 0.00% 0
22.11.18 4,220 25 46,895 0 0 0.00% 0
22.11.17 4,195 40 75,858 0 0 0.00% 0
22.11.16 4,155 115 206,235 0 0 0.00% 0
22.11.15 4,040 35 55,872 0 0 0.00% 0
22.11.14 4,005 220 253,364 0 0 0.00% 0
22.11.11 3,785 35 30,591 0 0 0.00% 0
22.11.10 3,750 15 13,435 0 0 0.00% 0
22.11.09 3,765 25 28,729 0 0 0.00% 0
22.11.08 3,740 0 18,548 0 0 0.00% 0
22.11.07 3,740 20 49,605 0 0 0.00% 0
22.11.04 3,720 15 14,310 0 0 0.00% 0
22.11.03 3,735 0 18,524 0 0 0.00% 0
22.11.02 3,735 5 41,086 0 0 0.00% 0
22.11.01 3,740 75 29,892 0 0 0.00% 0
22.10.31 3,665 70 24,983 0 0 0.00% 0
22.10.28 3,595 35 29,038 0 0 0.00% 0
22.10.27 3,630 40 45,425 0 0 0.00% 0
22.10.26 3,590 15 16,114 0 0 0.00% 0
22.10.25 3,605 10 16,795 0 0 0.00% 0
22.10.24 3,595 95 35,305 0 0 0.00% 0
22.10.21 3,500 65 28,659 0 0 0.00% 0
22.10.20 3,565 40 35,290 0 0 0.00% 0
22.10.19 3,525 25 30,643 0 0 0.00% 0
22.10.18 3,550 100 39,544 0 0 0.00% 0
22.10.17 3,450 80 52,481 0 0 0.00% 0
22.10.14 3,370 100 27,003 0 0 0.00% 0
22.10.13 3,270 120 61,711 0 0 0.00% 0
22.10.12 3,390 40 62,563 0 0 0.00% 0
22.10.11 3,350 180 57,395 0 0 0.00% 0
22.10.07 3,530 60 20,966 0 0 0.00% 0
22.10.06 3,590 140 20,167 0 0 0.00% 0
22.10.05 3,450 75 39,941 0 0 0.00% 0
22.10.04 3,525 80 36,681 0 0 0.00% 0
22.09.30 3,445 30 51,713 0 0 0.00% 0
22.09.29 3,475 0 72,123 0 0 0.00% 0
22.09.28 3,475 155 111,430 0 0 0.00% 0
22.09.27 3,630 75 102,547 0 0 0.00% 0
22.09.26 3,555 290 117,786 0 0 0.00% 0
22.09.23 3,845 115 52,726 0 0 0.00% 0
22.09.22 3,960 75 72,002 0 0 0.00% 0
22.09.21 4,035 15 37,068 0 0 0.00% 0
22.09.20 4,050 50 32,644 0 0 0.00% 0
22.09.19 4,000 15 121,917 0 0 0.00% 0
22.09.16 4,015 90 127,444 0 0 0.00% 0
22.09.15 4,105 35 125,680 0 0 0.00% 0
22.09.14 4,070 55 190,309 0 0 0.00% 0
22.09.13 4,015 25 114,760 0 0 0.00% 0
22.09.08 3,990 60 178,856 0 0 0.00% 0
22.09.07 3,930 0 61,347 0 0 0.00% 0
22.09.06 3,930 60 24,915 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:00 더보기 >