에스에프에이

(056190)    I    코스닥 제조 11.08 15:33
20,800 전일 20,900 고가 21,900 상한가 27,150 거래량
(주)
62,806
100 -0.48% 시가 21,100 저가 20,700 하한가 14,650 거래대금
(백만)
1,329
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 20,900 100 62,806 2,037 4,939,388 13.76% 30,969,372
24.11.07 20,800 100 35,898 -6,239 4,937,351 13.75% 30,971,409
24.11.06 21,550 750 53,142 5,931 4,943,590 13.77% 30,965,170
24.11.05 21,100 450 52,144 -13,514 4,937,659 13.75% 30,971,101
24.11.04 20,550 550 69,142 -10,849 4,951,173 13.79% 30,957,587
24.11.01 21,150 600 38,230 19,820 4,962,022 13.82% 30,946,738
24.10.31 20,750 400 84,785 -7,359 4,942,202 13.76% 30,966,558
24.10.30 21,150 400 24,600 3,364 4,949,561 13.78% 30,959,199
24.10.29 21,150 0 38,045 -6,134 4,946,197 13.77% 30,962,563
24.10.28 21,150 0 30,231 4,952,331 4,952,331 13.79% 30,956,429
24.10.25 20,550 600 65,380 0 0 0.00% 0
24.10.24 20,500 50 35,707 0 0 0.00% 0
24.10.23 20,200 300 57,534 0 0 0.00% 0
24.10.22 20,950 750 81,202 0 0 0.00% 0
24.10.21 20,700 250 46,509 0 0 0.00% 0
24.10.18 21,350 650 124,387 0 0 0.00% 0
24.10.17 21,500 150 65,179 0 0 0.00% 0
24.10.16 22,400 900 124,173 0 0 0.00% 0
24.10.15 22,750 350 83,898 0 0 0.00% 0
24.10.14 22,400 350 79,421 0 0 0.00% 0
24.10.11 24,700 2,300 383,966 0 0 0.00% 0
24.10.10 25,350 650 72,107 0 0 0.00% 0
24.10.08 25,350 0 49,330 0 0 0.00% 0
24.10.07 25,300 50 33,868 0 0 0.00% 0
24.10.04 25,500 200 75,390 0 0 0.00% 0
24.10.02 26,350 850 115,045 0 0 0.00% 0
24.09.30 26,600 250 58,440 0 0 0.00% 0
24.09.27 26,750 150 62,322 0 0 0.00% 0
24.09.26 26,500 250 92,096 0 0 0.00% 0
24.09.25 26,500 0 168,045 0 0 0.00% 0
24.09.24 26,050 450 148,576 0 0 0.00% 0
24.09.23 25,650 400 98,351 0 0 0.00% 0
24.09.20 25,400 250 103,540 0 0 0.00% 0
24.09.19 25,550 150 176,451 0 0 0.00% 0
24.09.13 25,100 450 83,760 0 0 0.00% 0
24.09.12 24,800 300 115,165 0 0 0.00% 0
24.09.11 24,250 550 72,706 0 0 0.00% 0
24.09.10 24,150 100 130,240 0 0 0.00% 0
24.09.09 23,500 650 61,182 0 0 0.00% 0
24.09.06 23,800 300 149,554 0 0 0.00% 0
24.09.05 23,750 50 57,032 0 0 0.00% 0
24.09.04 24,500 750 116,706 0 0 0.00% 0
24.09.03 24,750 250 65,160 0 0 0.00% 0
24.09.02 24,950 200 38,140 0 0 0.00% 0
24.08.30 24,700 250 35,328 0 0 0.00% 0
24.08.29 25,000 300 80,797 0 0 0.00% 0
24.08.28 24,700 300 67,062 0 0 0.00% 0
24.08.27 24,850 150 24,498 0 0 0.00% 0
24.08.26 25,400 550 51,929 0 0 0.00% 0
24.08.23 25,000 400 59,075 0 0 0.00% 0
24.08.22 25,200 200 50,389 0 0 0.00% 0
24.08.21 24,650 550 51,318 0 0 0.00% 0
24.08.20 24,500 150 35,284 0 0 0.00% 0
24.08.19 24,350 150 45,546 0 0 0.00% 0
24.08.16 24,600 250 113,008 0 0 0.00% 0
24.08.14 24,950 350 84,740 0 0 0.00% 0
24.08.13 23,950 1,000 176,015 0 0 0.00% 0
24.08.12 23,700 250 59,002 0 0 0.00% 0
24.08.09 23,750 50 67,758 0 0 0.00% 0
24.08.08 23,300 450 112,949 0 0 0.00% 0
24.08.07 23,150 150 90,535 0 0 0.00% 0
24.08.06 21,900 1,250 112,891 0 0 0.00% 0
24.08.05 24,600 2,700 228,483 0 0 0.00% 0
24.08.02 25,350 750 106,427 0 0 0.00% 0
24.08.01 25,300 50 54,042 0 0 0.00% 0
24.07.31 24,850 450 61,684 0 0 0.00% 0
24.07.30 25,100 250 49,308 0 0 0.00% 0
24.07.29 25,000 100 41,744 0 0 0.00% 0
24.07.26 24,800 200 71,327 0 0 0.00% 0
24.07.25 24,900 100 75,583 0 0 0.00% 0
24.07.24 25,200 300 86,851 0 0 0.00% 0
24.07.23 24,950 250 66,313 0 0 0.00% 0
24.07.22 25,550 600 120,126 0 0 0.00% 0
24.07.19 26,250 700 154,177 0 0 0.00% 0
24.07.18 25,800 450 127,810 0 0 0.00% 0
24.07.17 25,850 50 77,502 0 0 0.00% 0
24.07.16 26,600 750 226,421 0 0 0.00% 0
24.07.15 26,450 150 72,888 0 0 0.00% 0
24.07.12 26,600 150 80,387 0 0 0.00% 0
24.07.11 26,600 0 86,526 0 0 0.00% 0
24.07.10 26,550 50 40,694 0 0 0.00% 0
24.07.09 26,600 50 67,147 0 0 0.00% 0
24.07.08 26,400 200 67,075 0 0 0.00% 0
24.07.05 26,650 250 92,580 0 0 0.00% 0
24.07.04 26,600 50 59,824 0 0 0.00% 0
24.07.03 26,700 100 93,237 0 0 0.00% 0
24.07.02 27,200 500 72,494 0 0 0.00% 0
24.07.01 26,950 250 126,301 0 0 0.00% 0
24.06.28 26,650 300 62,054 0 0 0.00% 0
24.06.27 27,650 1,000 177,156 0 0 0.00% 0
24.06.26 27,700 50 87,252 0 0 0.00% 0
24.06.25 27,700 0 144,967 0 0 0.00% 0
24.06.24 27,450 250 110,423 0 0 0.00% 0
24.06.21 28,400 950 217,534 0 0 0.00% 0
24.06.20 28,200 200 492,328 0 0 0.00% 0
24.06.19 27,900 300 138,118 0 0 0.00% 0
24.06.18 27,650 250 83,217 0 0 0.00% 0
24.06.17 27,550 100 159,249 0 0 0.00% 0
24.06.14 28,400 850 192,461 0 0 0.00% 0
24.06.13 29,000 600 213,614 0 0 0.00% 0
24.06.12 28,300 700 133,868 0 0 0.00% 0
24.06.11 28,100 200 161,039 0 0 0.00% 0
24.06.10 27,450 650 117,665 0 0 0.00% 0
24.06.07 27,600 150 78,916 0 0 0.00% 0
24.06.05 27,850 250 87,308 0 0 0.00% 0
24.06.04 28,200 350 73,915 0 0 0.00% 0
24.06.03 27,850 350 64,032 0 0 0.00% 0
24.05.31 27,900 50 138,787 0 0 0.00% 0
24.05.30 28,450 550 100,151 0 0 0.00% 0
24.05.29 28,400 50 106,784 0 0 0.00% 0
24.05.28 28,450 50 82,459 0 0 0.00% 0
24.05.27 28,150 300 90,754 0 0 0.00% 0
24.05.24 29,200 1,050 123,472 0 0 0.00% 0
24.05.23 28,850 350 126,029 0 0 0.00% 0
24.05.22 29,100 250 130,416 0 0 0.00% 0
24.05.21 28,900 200 186,929 0 0 0.00% 0
24.05.20 28,100 800 268,012 0 0 0.00% 0
24.05.17 28,900 800 196,345 0 0 0.00% 0
24.05.16 28,700 200 294,599 0 0 0.00% 0
24.05.14 28,450 250 371,343 0 0 0.00% 0
24.05.13 26,000 2,450 1,162,383 0 0 0.00% 0
24.05.10 25,600 400 63,406 0 0 0.00% 0
24.05.09 26,100 500 79,015 0 0 0.00% 0
24.05.08 26,200 100 54,801 0 0 0.00% 0
24.05.07 26,150 50 107,726 0 0 0.00% 0
24.05.03 25,700 450 75,482 0 0 0.00% 0
24.05.02 25,850 150 65,458 0 0 0.00% 0
24.04.30 25,700 150 115,575 0 0 0.00% 0
24.04.29 25,600 100 70,599 0 0 0.00% 0
24.04.26 25,050 550 88,922 0 0 0.00% 0
24.04.25 25,200 150 42,379 0 0 0.00% 0
24.04.24 24,500 700 59,570 0 0 0.00% 0
24.04.23 24,800 300 78,339 0 0 0.00% 0
24.04.22 25,100 300 72,055 0 0 0.00% 0
24.04.19 25,350 250 120,129 0 0 0.00% 0
24.04.18 24,950 400 62,742 0 0 0.00% 0
24.04.17 24,500 450 89,462 0 0 0.00% 0
24.04.16 25,150 650 139,998 0 0 0.00% 0
24.04.15 25,650 500 106,947 0 0 0.00% 0
24.04.12 26,200 550 140,862 0 0 0.00% 0
24.04.11 26,550 350 126,291 0 0 0.00% 0
24.04.09 26,300 250 111,344 0 0 0.00% 0
24.04.08 26,400 100 137,602 0 0 0.00% 0
24.04.05 26,400 0 96,050 0 0 0.00% 0
24.04.04 26,150 250 125,894 0 0 0.00% 0
24.04.03 26,100 50 101,117 0 0 0.00% 0
24.04.02 26,600 500 125,061 0 0 0.00% 0
24.04.01 25,400 1,200 237,189 0 0 0.00% 0
24.03.29 25,550 150 128,803 0 0 0.00% 0
24.03.28 25,600 50 150,238 0 0 0.00% 0
24.03.27 25,650 50 129,210 0 0 0.00% 0
24.03.26 25,650 0 101,573 0 0 0.00% 0
24.03.25 25,700 50 88,945 0 0 0.00% 0
24.03.22 25,700 0 141,744 0 0 0.00% 0
24.03.21 25,550 150 135,645 0 0 0.00% 0
24.03.20 25,150 400 100,304 0 0 0.00% 0
24.03.19 25,050 100 157,528 0 0 0.00% 0
24.03.18 25,200 150 147,387 0 0 0.00% 0
24.03.15 26,350 1,150 497,312 0 0 0.00% 0
24.03.14 26,450 100 230,290 0 0 0.00% 0
24.03.13 26,750 300 252,116 0 0 0.00% 0
24.03.12 26,000 750 216,182 0 0 0.00% 0
24.03.11 25,700 300 135,614 0 0 0.00% 0
24.03.08 25,800 100 114,427 0 0 0.00% 0
24.03.07 25,500 300 264,809 0 0 0.00% 0
24.03.06 25,500 0 149,628 0 0 0.00% 0
24.03.05 25,100 400 278,527 0 0 0.00% 0
24.03.04 24,950 150 211,586 0 0 0.00% 0
24.02.29 24,950 0 454,183 0 0 0.00% 0
24.02.28 26,400 1,450 1,259,821 0 0 0.00% 0
24.02.27 26,450 50 59,324 0 0 0.00% 0
24.02.26 26,950 500 111,980 0 0 0.00% 0
24.02.23 27,350 400 83,903 0 0 0.00% 0
24.02.22 27,000 350 88,713 0 0 0.00% 0
24.02.21 27,050 50 132,471 0 0 0.00% 0
24.02.20 26,950 100 115,183 0 0 0.00% 0
24.02.19 26,450 500 131,771 0 0 0.00% 0
24.02.16 26,350 100 122,168 0 0 0.00% 0
24.02.15 26,200 150 185,337 0 0 0.00% 0
24.02.14 26,300 100 176,987 0 0 0.00% 0
24.02.13 26,150 150 143,391 0 0 0.00% 0
24.02.08 25,950 200 95,496 0 0 0.00% 0
24.02.07 25,950 0 109,101 0 0 0.00% 0
24.02.06 26,550 600 267,000 0 0 0.00% 0
24.02.05 26,650 100 183,467 0 0 0.00% 0
24.02.02 27,100 450 289,503 0 0 0.00% 0
24.02.01 27,050 50 132,080 0 0 0.00% 0
24.01.31 27,700 650 106,740 0 0 0.00% 0
24.01.30 27,900 200 85,241 0 0 0.00% 0
24.01.29 28,000 100 58,644 0 0 0.00% 0
24.01.26 28,000 0 51,730 0 0 0.00% 0
24.01.25 28,600 600 122,797 0 0 0.00% 0
24.01.24 28,600 0 50,408 0 0 0.00% 0
24.01.23 28,800 200 49,890 0 0 0.00% 0
24.01.22 28,850 50 112,147 0 0 0.00% 0
24.01.19 29,000 150 66,900 0 0 0.00% 0
24.01.18 29,050 50 38,663 0 0 0.00% 0
24.01.17 29,300 250 85,768 0 0 0.00% 0
24.01.16 29,950 650 76,147 0 0 0.00% 0
24.01.15 29,550 400 118,945 0 0 0.00% 0
24.01.12 30,000 450 75,171 0 0 0.00% 0
24.01.11 30,250 250 49,192 0 0 0.00% 0
24.01.10 30,350 100 51,819 0 0 0.00% 0
24.01.09 30,000 350 55,894 0 0 0.00% 0
24.01.08 30,150 150 59,551 0 0 0.00% 0
24.01.05 30,900 750 95,618 0 0 0.00% 0
24.01.04 30,450 450 104,055 0 0 0.00% 0
24.01.03 30,750 300 95,032 0 0 0.00% 0
24.01.02 30,400 350 101,524 0 0 0.00% 0
23.12.28 30,500 100 74,711 0 0 0.00% 0
23.12.27 30,550 50 99,853 0 0 0.00% 0
23.12.26 29,700 850 135,313 0 0 0.00% 0
23.12.22 29,350 350 56,708 0 0 0.00% 0
23.12.21 29,700 350 73,621 0 0 0.00% 0
23.12.20 29,750 50 96,805 0 0 0.00% 0
23.12.19 29,800 50 46,059 0 0 0.00% 0
23.12.18 30,050 250 46,175 0 0 0.00% 0
23.12.15 29,700 350 69,374 0 0 0.00% 0
23.12.14 29,650 50 113,612 0 0 0.00% 0
23.12.13 29,450 200 90,846 0 0 0.00% 0
23.12.12 28,950 500 82,301 0 0 0.00% 0
23.12.11 28,700 250 35,838 0 0 0.00% 0
23.12.08 28,500 200 57,804 0 0 0.00% 0
23.12.07 28,850 350 50,418 0 0 0.00% 0
23.12.06 28,800 50 56,674 0 0 0.00% 0
23.12.05 29,400 600 68,417 0 0 0.00% 0
23.12.04 29,300 100 46,021 0 0 0.00% 0
23.12.01 29,850 550 43,270 0 0 0.00% 0
23.11.30 28,700 1,150 175,087 0 0 0.00% 0
23.11.29 28,800 100 68,110 0 0 0.00% 0
23.11.28 28,950 150 44,403 0 0 0.00% 0
23.11.27 29,250 300 32,042 0 0 0.00% 0
23.11.24 28,950 300 37,483 0 0 0.00% 0
23.11.23 29,450 500 133,868 0 0 0.00% 0
23.11.22 29,700 250 63,302 0 0 0.00% 0
23.11.21 29,800 100 54,538 0 0 0.00% 0
23.11.20 29,400 400 66,079 0 0 0.00% 0
23.11.17 30,000 600 54,541 0 0 0.00% 0
23.11.16 29,600 250 65,207 0 0 0.00% 0
23.11.15 29,000 600 62,741 0 0 0.00% 0
23.11.14 29,100 100 51,191 0 0 0.00% 0
23.11.13 29,250 150 37,027 0 0 0.00% 0
23.11.10 29,400 150 55,043 0 0 0.00% 0
23.11.09 29,250 150 66,335 0 0 0.00% 0
23.11.08 29,200 50 61,090 0 0 0.00% 0
23.11.07 29,850 650 91,180 0 0 0.00% 0
23.11.06 29,150 700 132,097 0 0 0.00% 0
23.11.03 28,550 600 87,571 0 0 0.00% 0
23.11.02 27,950 600 87,344 0 0 0.00% 0
23.11.01 27,850 100 72,759 0 0 0.00% 0
23.10.31 28,650 800 154,060 0 0 0.00% 0
23.10.30 28,550 100 82,043 0 0 0.00% 0
23.10.27 29,150 600 121,516 0 0 0.00% 0
23.10.26 29,950 800 111,351 0 0 0.00% 0
23.10.25 30,350 400 55,290 0 0 0.00% 0
23.10.24 29,950 400 76,696 0 0 0.00% 0
23.10.23 29,900 50 88,361 0 0 0.00% 0
23.10.20 29,950 50 120,227 0 0 0.00% 0
23.10.19 30,500 550 124,202 0 0 0.00% 0
23.10.18 31,100 600 146,194 0 0 0.00% 0
23.10.17 31,150 50 81,313 0 0 0.00% 0
23.10.16 31,300 150 135,640 0 0 0.00% 0
23.10.13 31,450 150 87,037 0 0 0.00% 0
23.10.12 31,800 350 113,617 0 0 0.00% 0
23.10.11 31,150 650 73,191 0 0 0.00% 0
23.10.10 31,350 200 110,188 0 0 0.00% 0
23.10.06 31,350 0 48,251 0 0 0.00% 0
23.10.05 31,250 100 110,225 0 0 0.00% 0
23.10.04 31,700 450 117,547 0 0 0.00% 0
23.09.27 31,500 200 87,824 0 0 0.00% 0
23.09.26 32,050 550 100,944 0 0 0.00% 0
23.09.25 32,350 300 64,741 0 0 0.00% 0
23.09.22 32,450 100 106,451 0 0 0.00% 0
23.09.21 33,450 1,000 130,554 0 0 0.00% 0
23.09.20 33,350 100 52,199 0 0 0.00% 0
23.09.19 33,200 150 55,984 0 0 0.00% 0
23.09.18 33,600 400 88,943 0 0 0.00% 0
23.09.15 32,900 700 191,666 0 0 0.00% 0
23.09.14 33,000 100 104,666 0 0 0.00% 0
23.09.13 33,050 50 66,333 0 0 0.00% 0
23.09.12 32,950 100 69,948 0 0 0.00% 0
23.09.11 32,950 0 121,971 0 0 0.00% 0
23.09.08 33,000 50 62,721 0 0 0.00% 0
23.09.07 33,600 600 125,828 0 0 0.00% 0
23.09.06 33,450 150 217,212 0 0 0.00% 0
23.09.05 34,100 650 163,540 0 0 0.00% 0
23.09.04 34,100 0 80,434 0 0 0.00% 0
23.09.01 33,250 850 182,135 0 0 0.00% 0
23.08.31 33,750 500 177,383 0 0 0.00% 0
23.08.30 33,650 100 126,004 0 0 0.00% 0
23.08.29 33,700 50 65,628 0 0 0.00% 0
23.08.28 33,000 700 74,249 0 0 0.00% 0
23.08.25 33,650 650 80,521 0 0 0.00% 0
23.08.24 33,700 50 66,032 0 0 0.00% 0
23.08.23 33,550 150 157,898 0 0 0.00% 0
23.08.22 33,750 200 92,651 0 0 0.00% 0
23.08.21 33,800 50 82,856 0 0 0.00% 0
23.08.18 33,400 400 179,848 0 0 0.00% 0
23.08.17 35,750 2,350 339,630 0 0 0.00% 0
23.08.16 36,950 1,200 217,954 0 0 0.00% 0
23.08.14 37,800 850 112,754 0 0 0.00% 0
23.08.11 37,700 100 71,099 0 0 0.00% 0
23.08.10 37,750 50 77,922 0 0 0.00% 0
23.08.09 37,500 250 73,431 0 0 0.00% 0
23.08.08 37,250 250 96,280 0 0 0.00% 0
23.08.07 37,000 250 92,800 0 0 0.00% 0
23.08.04 37,750 750 74,501 0 0 0.00% 0
23.08.03 37,350 400 177,826 0 0 0.00% 0
23.08.02 37,100 250 240,950 0 0 0.00% 0
23.08.01 36,800 300 143,994 0 0 0.00% 0
23.07.31 36,900 100 143,808 0 0 0.00% 0
23.07.28 35,800 1,100 133,167 0 0 0.00% 0
23.07.27 35,400 400 164,271 0 0 0.00% 0
23.07.26 36,550 850 159,910 0 0 0.00% 0
23.07.25 36,100 450 334,570 0 0 0.00% 0
23.07.24 35,150 950 186,150 0 0 0.00% 0
23.07.21 35,800 650 116,395 0 0 0.00% 0
23.07.20 35,650 150 71,293 0 0 0.00% 0
23.07.19 35,650 0 77,355 0 0 0.00% 0
23.07.18 36,300 650 117,748 0 0 0.00% 0
23.07.17 36,200 100 142,697 0 0 0.00% 0
23.07.14 37,000 800 208,596 0 0 0.00% 0
23.07.13 36,650 350 201,223 0 0 0.00% 0
23.07.12 36,900 250 199,621 0 0 0.00% 0
23.07.11 35,900 1,000 295,285 0 0 0.00% 0
23.07.10 35,300 600 321,695 0 0 0.00% 0
23.07.07 36,100 800 224,223 0 0 0.00% 0
23.07.06 36,950 850 240,767 0 0 0.00% 0
23.07.05 36,300 650 271,905 0 0 0.00% 0
23.07.04 36,550 250 256,084 0 0 0.00% 0
23.07.03 36,000 550 359,771 0 0 0.00% 0
23.06.30 35,350 650 646,997 0 0 0.00% 0
23.06.29 39,100 3,750 1,273,981 0 0 0.00% 0
23.06.28 39,250 150 78,626 0 0 0.00% 0
23.06.27 39,000 250 73,737 0 0 0.00% 0
23.06.26 38,450 550 53,286 0 0 0.00% 0
23.06.23 38,700 250 70,928 0 0 0.00% 0
23.06.22 38,800 100 46,991 0 0 0.00% 0
23.06.21 39,450 650 92,965 0 0 0.00% 0
23.06.20 39,550 100 67,770 0 0 0.00% 0
23.06.19 39,400 150 72,649 0 0 0.00% 0
23.06.16 39,900 500 103,564 0 0 0.00% 0
23.06.15 39,800 100 68,455 0 0 0.00% 0
23.06.14 40,300 500 92,300 0 0 0.00% 0
23.06.13 40,800 500 129,842 0 0 0.00% 0
23.06.12 39,900 900 122,035 0 0 0.00% 0
23.06.09 40,100 200 92,791 0 0 0.00% 0
23.06.08 39,700 400 128,433 0 0 0.00% 0
23.06.07 39,900 200 85,026 0 0 0.00% 0
23.06.05 40,000 100 47,247 0 0 0.00% 0
23.06.02 39,450 550 52,115 0 0 0.00% 0
23.06.01 39,500 50 51,273 0 0 0.00% 0
23.05.31 39,850 350 101,712 0 0 0.00% 0
23.05.30 39,850 0 66,690 0 0 0.00% 0
23.05.26 39,950 100 87,200 0 0 0.00% 0
23.05.25 39,650 300 64,234 0 0 0.00% 0
23.05.24 40,100 450 48,339 0 0 0.00% 0
23.05.23 40,100 0 97,166 0 0 0.00% 0
23.05.22 38,900 1,200 161,161 0 0 0.00% 0
23.05.19 38,200 700 156,563 0 0 0.00% 0
23.05.18 37,950 250 88,089 0 0 0.00% 0
23.05.17 37,800 150 88,337 0 0 0.00% 0
23.05.16 37,800 0 111,374 0 0 0.00% 0
23.05.15 38,400 600 86,152 0 0 0.00% 0
23.05.12 39,000 600 73,019 0 0 0.00% 0
23.05.11 38,750 250 81,139 0 0 0.00% 0
23.05.10 38,700 50 54,537 0 0 0.00% 0
23.05.09 39,850 1,150 64,936 0 0 0.00% 0
23.05.08 39,200 650 42,893 0 0 0.00% 0
23.05.04 39,450 250 37,071 0 0 0.00% 0
23.05.03 39,400 50 42,222 0 0 0.00% 0
23.05.02 39,850 450 61,216 0 0 0.00% 0
23.04.28 40,400 550 75,974 0 0 0.00% 0
23.04.27 39,550 850 109,482 0 0 0.00% 0
23.04.26 39,550 0 78,241 0 0 0.00% 0
23.04.25 39,800 250 91,042 0 0 0.00% 0
23.04.24 40,450 650 109,205 0 0 0.00% 0
23.04.21 40,200 350 111,689 0 0 0.00% 0
23.04.20 40,550 150 64,305 0 0 0.00% 0
23.04.19 41,450 900 243,775 0 0 0.00% 0
23.04.18 40,150 1,300 278,179 0 0 0.00% 0
23.04.17 40,150 0 94,327 0 0 0.00% 0
23.04.14 40,400 300 132,649 0 0 0.00% 0
23.04.13 39,700 700 220,057 0 0 0.00% 0
23.04.12 38,400 1,300 480,130 0 0 0.00% 0
23.04.11 38,300 100 115,489 0 0 0.00% 0
23.04.10 39,300 1,000 90,862 0 0 0.00% 0
23.04.07 39,050 250 138,331 0 0 0.00% 0
23.04.06 39,300 250 99,768 0 0 0.00% 0
23.04.05 38,950 350 100,156 0 0 0.00% 0
23.04.04 39,550 600 121,467 0 0 0.00% 0
23.04.03 39,300 250 114,035 0 0 0.00% 0
23.03.31 39,450 150 118,340 0 0 0.00% 0
23.03.30 39,300 150 139,736 0 0 0.00% 0
23.03.29 39,400 100 147,968 0 0 0.00% 0
23.03.28 38,350 1,050 188,607 0 0 0.00% 0
23.03.27 38,600 250 119,469 0 0 0.00% 0
23.03.24 36,750 1,850 231,165 0 0 0.00% 0
23.03.23 37,150 400 74,827 0 0 0.00% 0
23.03.22 37,250 100 62,813 0 0 0.00% 0
23.03.21 36,950 300 54,872 0 0 0.00% 0
23.03.20 36,750 200 81,572 0 0 0.00% 0
23.03.17 36,450 300 198,681 0 0 0.00% 0
23.03.16 34,850 1,600 120,820 0 0 0.00% 0
23.03.15 35,100 250 120,990 0 0 0.00% 0
23.03.14 36,000 900 96,254 0 0 0.00% 0
23.03.13 36,050 50 86,525 0 0 0.00% 0
23.03.10 37,000 850 85,495 0 0 0.00% 0
23.03.09 36,700 300 56,997 0 0 0.00% 0
23.03.08 37,300 600 104,440 0 0 0.00% 0
23.03.07 36,700 600 145,354 0 0 0.00% 0
23.03.06 36,650 50 71,571 0 0 0.00% 0
23.03.03 35,900 750 94,090 0 0 0.00% 0
23.03.02 35,950 50 65,772 0 0 0.00% 0
23.02.28 35,950 0 62,851 0 0 0.00% 0
23.02.27 36,200 250 52,568 0 0 0.00% 0
23.02.24 36,700 500 71,428 0 0 0.00% 0
23.02.23 36,450 250 52,915 0 0 0.00% 0
23.02.22 36,800 350 92,511 0 0 0.00% 0
23.02.21 37,400 600 73,345 0 0 0.00% 0
23.02.20 37,300 150 91,358 0 0 0.00% 0
23.02.17 37,600 300 114,596 0 0 0.00% 0
23.02.16 36,550 1,050 124,439 0 0 0.00% 0
23.02.15 37,400 850 133,322 0 0 0.00% 0
23.02.14 37,400 0 63,563 0 0 0.00% 0
23.02.13 36,800 600 104,896 0 0 0.00% 0
23.02.10 36,950 150 63,682 0 0 0.00% 0
23.02.09 38,100 1,150 120,713 0 0 0.00% 0
23.02.08 37,750 350 47,797 0 0 0.00% 0
23.02.06 37,400 50 58,388 0 0 0.00% 0
23.02.03 37,150 250 58,351 0 0 0.00% 0
23.02.02 36,700 450 78,197 0 0 0.00% 0
23.02.01 37,300 600 101,046 0 0 0.00% 0
23.01.31 37,300 0 129,472 0 0 0.00% 0
23.01.30 37,700 400 47,645 0 0 0.00% 0
23.01.27 38,100 550 55,935 0 0 0.00% 0
23.01.25 37,750 100 67,397 0 0 0.00% 0
23.01.20 37,750 100 44,147 0 0 0.00% 0
23.01.19 37,650 100 72,481 0 0 0.00% 0
23.01.18 37,550 350 96,199 0 0 0.00% 0
23.01.17 37,900 250 72,341 0 0 0.00% 0
23.01.16 38,150 400 36,508 0 0 0.00% 0
23.01.13 37,750 300 44,948 0 0 0.00% 0
23.01.12 38,050 250 59,991 0 0 0.00% 0
23.01.11 38,300 1,400 113,822 0 0 0.00% 0
23.01.10 36,900 750 126,336 0 0 0.00% 0
23.01.09 36,150 300 124,593 0 0 0.00% 0
23.01.06 35,850 450 59,267 0 0 0.00% 0
23.01.05 35,400 650 102,570 0 0 0.00% 0
23.01.04 36,050 750 64,075 0 0 0.00% 0
23.01.03 35,300 0 54,081 0 0 0.00% 0
23.01.02 35,300 1,100 60,278 0 0 0.00% 0
22.12.29 36,400 1,000 89,867 0 0 0.00% 0
22.12.28 37,400 950 113,433 0 0 0.00% 0
22.12.27 38,350 50 123,681 0 0 0.00% 0
22.12.26 38,300 500 96,623 0 0 0.00% 0
22.12.23 37,800 100 97,524 0 0 0.00% 0
22.12.22 37,700 1,350 134,811 0 0 0.00% 0
22.12.21 36,350 250 82,337 0 0 0.00% 0
22.12.20 36,100 850 99,100 0 0 0.00% 0
22.12.19 36,950 100 34,977 0 0 0.00% 0
22.12.16 36,850 700 52,915 0 0 0.00% 0
22.12.15 37,550 100 46,337 0 0 0.00% 0
22.12.14 37,650 550 57,713 0 0 0.00% 0
22.12.13 37,100 200 107,568 0 0 0.00% 0
22.12.12 36,900 1,300 141,823 0 0 0.00% 0
22.12.09 38,200 450 62,369 0 0 0.00% 0
22.12.08 37,750 100 85,770 0 0 0.00% 0
22.12.07 37,850 200 42,300 0 0 0.00% 0
22.12.06 38,050 1,000 56,912 0 0 0.00% 0
22.12.05 39,050 200 41,629 0 0 0.00% 0
22.12.02 38,850 500 69,346 0 0 0.00% 0
22.12.01 39,350 650 83,879 0 0 0.00% 0
22.11.30 40,000 250 87,645 0 0 0.00% 0
22.11.29 39,750 700 54,294 0 0 0.00% 0
22.11.28 39,050 650 64,175 0 0 0.00% 0
22.11.25 39,700 350 43,596 0 0 0.00% 0
22.11.24 40,050 650 68,125 0 0 0.00% 0
22.11.23 40,700 1,000 105,313 0 0 0.00% 0
22.11.22 39,700 700 82,123 0 0 0.00% 0
22.11.21 39,000 700 71,491 0 0 0.00% 0
22.11.18 39,700 800 112,490 0 0 0.00% 0
22.11.17 38,900 150 115,389 0 0 0.00% 0
22.11.16 39,050 250 74,298 0 0 0.00% 0
22.11.15 38,800 1,250 100,568 0 0 0.00% 0
22.11.14 37,550 1,200 161,595 0 0 0.00% 0
22.11.11 38,750 1,150 137,876 0 0 0.00% 0
22.11.10 37,600 400 52,969 0 0 0.00% 0
22.11.09 38,000 350 58,512 0 0 0.00% 0
22.11.08 38,350 900 49,789 0 0 0.00% 0
22.11.07 37,450 250 38,713 0 0 0.00% 0
22.11.04 37,200 100 61,268 0 0 0.00% 0
22.11.03 37,100 1,100 85,711 0 0 0.00% 0
22.11.02 38,200 250 34,987 0 0 0.00% 0
22.11.01 38,450 300 45,257 0 0 0.00% 0
22.10.31 38,150 0 42,376 0 0 0.00% 0
22.10.28 38,150 650 35,844 0 0 0.00% 0
22.10.27 38,800 500 88,926 0 0 0.00% 0
22.10.26 38,300 350 42,232 0 0 0.00% 0
22.10.25 37,950 800 47,797 0 0 0.00% 0
22.10.24 38,750 1,000 56,977 0 0 0.00% 0
22.10.21 37,750 850 77,760 0 0 0.00% 0
22.10.20 38,600 1,150 99,880 0 0 0.00% 0
22.10.19 37,450 1,000 80,100 0 0 0.00% 0
22.10.18 38,450 1,050 70,487 0 0 0.00% 0
22.10.17 37,400 150 146,691 0 0 0.00% 0
22.10.14 37,250 1,250 92,742 0 0 0.00% 0
22.10.13 36,000 1,350 103,049 0 0 0.00% 0
22.10.12 37,350 450 143,355 0 0 0.00% 0
22.10.11 37,800 1,000 90,600 0 0 0.00% 0
22.10.07 38,800 200 61,650 0 0 0.00% 0
22.10.06 39,000 500 96,353 0 0 0.00% 0
22.10.05 38,500 1,100 105,343 0 0 0.00% 0
22.10.04 39,600 1,600 71,151 0 0 0.00% 0
22.09.30 38,000 1,050 150,157 0 0 0.00% 0
22.09.29 39,050 150 89,946 0 0 0.00% 0
22.09.28 38,900 1,050 132,411 0 0 0.00% 0
22.09.27 39,950 600 92,400 0 0 0.00% 0
22.09.26 39,350 850 144,535 0 0 0.00% 0
22.09.23 40,200 1,350 121,905 0 0 0.00% 0
22.09.22 41,550 300 65,349 0 0 0.00% 0
22.09.21 41,850 400 107,852 0 0 0.00% 0
22.09.20 42,250 1,050 93,915 0 0 0.00% 0
22.09.19 41,200 950 95,661 0 0 0.00% 0
22.09.16 42,150 1,000 160,302 0 0 0.00% 0
22.09.15 41,150 250 84,330 0 0 0.00% 0
22.09.14 40,900 400 100,322 0 0 0.00% 0
22.09.13 41,300 700 70,903 0 0 0.00% 0
22.09.08 40,600 600 69,059 0 0 0.00% 0
22.09.07 40,000 900 71,901 0 0 0.00% 0
22.09.06 40,900 700 62,335 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:46 더보기 >