엠로

(058970)    I    코스닥 제조 11.25 12:54
67,600 전일 65,000 고가 67,900 상한가 84,500 거래량
(주)
97,927
2,600 4.00% 시가 65,200 저가 64,000 하한가 45,500 거래대금
(백만)
6,493
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 64,500 500 145,045 64,752 613,560 5.18% 11,240,158
24.11.21 67,700 3,200 209,317 31,245 548,808 4.63% 11,304,910
24.11.20 69,400 1,700 152,238 982 517,563 4.37% 11,336,155
24.11.19 67,800 1,600 242,213 38,912 516,581 4.36% 11,337,137
24.11.18 68,600 800 377,003 2,144 477,669 4.03% 11,376,049
24.11.15 67,500 1,100 385,678 40,111 475,525 4.01% 11,378,193
24.11.14 60,800 7,100 558,049 31,223 435,414 3.67% 11,418,304
24.11.13 61,100 300 182,057 19,015 404,191 3.41% 11,449,527
24.11.12 61,500 400 187,159 -29,986 385,176 3.25% 11,468,542
24.11.11 60,800 700 311,335 415,162 415,162 3.50% 11,438,556
24.11.08 57,300 3,500 454,321 0 0 0.00% 0
24.11.07 58,200 900 125,253 0 0 0.00% 0
24.11.06 54,900 3,300 396,935 0 0 0.00% 0
24.11.05 52,600 2,300 227,805 0 0 0.00% 0
24.11.04 51,900 700 119,689 0 0 0.00% 0
24.11.01 52,300 400 109,609 0 0 0.00% 0
24.10.31 52,800 500 217,555 0 0 0.00% 0
24.10.30 46,750 6,050 234,802 0 0 0.00% 0
24.10.29 47,650 900 116,330 0 0 0.00% 0
24.10.28 46,600 1,050 41,791 0 0 0.00% 0
24.10.25 46,700 100 49,661 0 0 0.00% 0
24.10.24 46,100 600 88,125 0 0 0.00% 0
24.10.23 45,850 250 60,159 0 0 0.00% 0
24.10.22 47,000 1,150 54,612 0 0 0.00% 0
24.10.21 46,250 750 37,445 0 0 0.00% 0
24.10.18 48,150 1,900 110,972 0 0 0.00% 0
24.10.17 48,750 600 59,511 0 0 0.00% 0
24.10.16 49,850 1,100 60,729 0 0 0.00% 0
24.10.15 47,650 2,200 121,536 0 0 0.00% 0
24.10.14 47,000 650 62,127 0 0 0.00% 0
24.10.11 47,500 500 108,703 0 0 0.00% 0
24.10.10 48,200 700 93,439 0 0 0.00% 0
24.10.08 50,800 2,600 129,727 0 0 0.00% 0
24.10.07 51,400 600 40,570 0 0 0.00% 0
24.10.04 50,600 800 33,640 0 0 0.00% 0
24.10.02 52,500 1,900 49,244 0 0 0.00% 0
24.09.30 53,100 600 86,083 0 0 0.00% 0
24.09.27 54,400 1,300 44,161 0 0 0.00% 0
24.09.26 53,200 1,200 48,642 0 0 0.00% 0
24.09.25 53,900 700 76,834 0 0 0.00% 0
24.09.24 53,000 900 44,934 0 0 0.00% 0
24.09.23 51,500 1,500 79,377 0 0 0.00% 0
24.09.20 47,850 3,650 106,639 0 0 0.00% 0
24.09.19 48,600 750 26,278 0 0 0.00% 0
24.09.13 47,800 800 45,842 0 0 0.00% 0
24.09.12 48,200 400 45,084 0 0 0.00% 0
24.09.11 48,700 500 52,779 0 0 0.00% 0
24.09.10 47,050 1,650 105,372 0 0 0.00% 0
24.09.09 43,050 4,000 108,222 0 0 0.00% 0
24.09.06 46,500 3,450 100,247 0 0 0.00% 0
24.09.05 47,000 500 50,017 0 0 0.00% 0
24.09.04 48,600 1,600 70,999 0 0 0.00% 0
24.09.03 50,500 1,900 65,715 0 0 0.00% 0
24.09.02 50,700 200 49,664 0 0 0.00% 0
24.08.30 50,500 200 44,971 0 0 0.00% 0
24.08.29 50,100 400 89,938 0 0 0.00% 0
24.08.28 51,200 1,100 69,336 0 0 0.00% 0
24.08.27 46,550 4,650 249,574 0 0 0.00% 0
24.08.26 46,550 0 55,694 0 0 0.00% 0
24.08.23 47,550 1,000 57,160 0 0 0.00% 0
24.08.22 45,750 1,800 156,114 0 0 0.00% 0
24.08.21 46,200 450 54,361 0 0 0.00% 0
24.08.20 42,200 4,000 145,019 0 0 0.00% 0
24.08.19 43,800 1,600 49,920 0 0 0.00% 0
24.08.16 43,150 650 46,161 0 0 0.00% 0
24.08.14 42,600 550 69,850 0 0 0.00% 0
24.08.13 43,050 450 114,702 0 0 0.00% 0
24.08.12 39,100 3,950 226,805 0 0 0.00% 0
24.08.09 39,300 200 101,130 0 0 0.00% 0
24.08.08 40,250 950 130,178 0 0 0.00% 0
24.08.07 41,450 1,200 103,349 0 0 0.00% 0
24.08.06 39,700 1,750 132,275 0 0 0.00% 0
24.08.05 48,100 8,400 309,646 0 0 0.00% 0
24.08.02 51,200 3,100 175,240 0 0 0.00% 0
24.08.01 51,300 100 24,770 0 0 0.00% 0
24.07.31 49,950 1,350 45,085 0 0 0.00% 0
24.07.30 53,700 3,750 103,818 0 0 0.00% 0
24.07.29 54,600 900 76,308 0 0 0.00% 0
24.07.26 54,200 400 81,932 0 0 0.00% 0
24.07.25 55,100 900 62,378 0 0 0.00% 0
24.07.24 55,300 200 33,927 0 0 0.00% 0
24.07.23 55,300 0 47,364 0 0 0.00% 0
24.07.22 55,700 400 45,984 0 0 0.00% 0
24.07.19 57,400 1,700 34,463 0 0 0.00% 0
24.07.18 56,400 1,000 45,904 0 0 0.00% 0
24.07.17 59,400 3,000 79,467 0 0 0.00% 0
24.07.16 59,400 0 47,054 0 0 0.00% 0
24.07.15 60,000 600 77,643 0 0 0.00% 0
24.07.12 59,900 100 53,022 0 0 0.00% 0
24.07.11 60,500 600 34,816 0 0 0.00% 0
24.07.10 59,900 600 55,754 0 0 0.00% 0
24.07.09 58,500 1,400 62,155 0 0 0.00% 0
24.07.08 58,300 200 30,628 0 0 0.00% 0
24.07.05 54,500 3,800 129,198 0 0 0.00% 0
24.07.04 55,200 700 64,901 0 0 0.00% 0
24.07.03 55,800 600 48,193 0 0 0.00% 0
24.07.02 59,000 3,200 107,369 0 0 0.00% 0
24.07.01 58,200 800 54,267 0 0 0.00% 0
24.06.28 57,300 900 59,380 0 0 0.00% 0
24.06.27 57,400 100 63,247 0 0 0.00% 0
24.06.26 57,800 400 53,059 0 0 0.00% 0
24.06.25 57,100 700 39,394 0 0 0.00% 0
24.06.24 59,000 1,900 91,104 0 0 0.00% 0
24.06.21 61,600 2,600 143,446 0 0 0.00% 0
24.06.20 60,700 900 78,909 0 0 0.00% 0
24.06.19 60,300 400 54,616 0 0 0.00% 0
24.06.18 60,700 400 74,747 0 0 0.00% 0
24.06.17 58,200 2,500 128,415 0 0 0.00% 0
24.06.14 58,700 500 70,787 0 0 0.00% 0
24.06.13 61,700 3,000 268,556 0 0 0.00% 0
24.06.12 61,300 400 59,137 0 0 0.00% 0
24.06.11 62,300 1,000 72,050 0 0 0.00% 0
24.06.10 61,400 900 78,180 0 0 0.00% 0
24.06.07 64,500 3,100 182,950 0 0 0.00% 0
24.06.05 66,400 1,900 88,790 0 0 0.00% 0
24.06.04 65,500 900 164,226 0 0 0.00% 0
24.06.03 75,100 9,600 561,311 0 0 0.00% 0
24.05.31 73,200 1,900 166,566 0 0 0.00% 0
24.05.30 73,700 500 119,199 0 0 0.00% 0
24.05.29 73,900 200 113,375 0 0 0.00% 0
24.05.28 71,400 2,500 222,815 0 0 0.00% 0
24.05.27 71,000 400 130,202 0 0 0.00% 0
24.05.24 71,500 500 139,165 0 0 0.00% 0
24.05.23 72,600 1,100 188,423 0 0 0.00% 0
24.05.22 72,600 0 249,238 0 0 0.00% 0
24.05.21 67,800 4,800 519,465 0 0 0.00% 0
24.05.20 66,800 1,000 87,404 0 0 0.00% 0
24.05.17 67,000 200 137,863 0 0 0.00% 0
24.05.16 68,100 1,100 145,503 0 0 0.00% 0
24.05.14 65,300 2,800 208,662 0 0 0.00% 0
24.05.13 68,000 2,700 107,523 0 0 0.00% 0
24.05.10 68,600 600 207,549 0 0 0.00% 0
24.05.09 65,100 3,500 188,734 0 0 0.00% 0
24.05.08 64,700 400 74,560 0 0 0.00% 0
24.05.07 67,200 2,500 186,976 0 0 0.00% 0
24.05.03 66,600 600 52,874 0 0 0.00% 0
24.05.02 67,500 900 100,711 0 0 0.00% 0
24.04.30 64,600 2,900 173,249 0 0 0.00% 0
24.04.29 64,500 100 65,778 0 0 0.00% 0
24.04.26 63,900 600 90,708 0 0 0.00% 0
24.04.25 63,500 400 47,332 0 0 0.00% 0
24.04.24 62,900 600 57,464 0 0 0.00% 0
24.04.23 61,800 1,100 70,359 0 0 0.00% 0
24.04.22 60,700 1,100 52,951 0 0 0.00% 0
24.04.19 61,800 1,100 86,199 0 0 0.00% 0
24.04.18 57,900 3,900 111,611 0 0 0.00% 0
24.04.17 56,400 1,500 62,900 0 0 0.00% 0
24.04.16 59,700 3,300 141,359 0 0 0.00% 0
24.04.15 60,800 1,100 61,627 0 0 0.00% 0
24.04.12 61,700 900 58,704 0 0 0.00% 0
24.04.11 62,100 400 59,749 0 0 0.00% 0
24.04.09 62,500 400 54,466 0 0 0.00% 0
24.04.08 63,800 1,300 83,268 0 0 0.00% 0
24.04.05 62,800 1,000 78,664 0 0 0.00% 0
24.04.04 63,000 200 93,512 0 0 0.00% 0
24.04.03 64,200 1,200 94,499 0 0 0.00% 0
24.04.02 66,000 1,800 154,500 0 0 0.00% 0
24.04.01 69,900 3,900 193,616 0 0 0.00% 0
24.03.29 66,200 3,700 194,575 0 0 0.00% 0
24.03.28 68,000 1,800 158,393 0 0 0.00% 0
24.03.27 69,000 1,000 421,382 0 0 0.00% 0
24.03.26 61,300 7,700 459,845 0 0 0.00% 0
24.03.25 60,900 400 129,854 0 0 0.00% 0
24.03.22 63,600 2,700 315,191 0 0 0.00% 0
24.03.21 59,000 4,600 217,345 0 0 0.00% 0
24.03.20 58,100 900 66,400 0 0 0.00% 0
24.03.19 57,800 300 66,495 0 0 0.00% 0
24.03.18 57,600 200 78,185 0 0 0.00% 0
24.03.15 54,700 2,900 152,897 0 0 0.00% 0
24.03.14 56,200 1,500 84,600 0 0 0.00% 0
24.03.13 55,100 1,100 82,964 0 0 0.00% 0
24.03.12 53,000 2,100 120,456 0 0 0.00% 0
24.03.11 51,800 1,200 59,453 0 0 0.00% 0
24.03.08 52,200 400 78,380 0 0 0.00% 0
24.03.07 52,400 200 69,869 0 0 0.00% 0
24.03.06 53,100 700 66,459 0 0 0.00% 0
24.03.05 53,400 300 68,870 0 0 0.00% 0
24.03.04 54,000 600 82,565 0 0 0.00% 0
24.02.29 53,700 300 126,260 0 0 0.00% 0
24.02.28 53,300 400 172,516 0 0 0.00% 0
24.02.27 59,000 5,700 380,251 0 0 0.00% 0
24.02.26 59,600 600 56,345 0 0 0.00% 0
24.02.23 60,400 800 84,733 0 0 0.00% 0
24.02.22 59,000 1,400 89,910 0 0 0.00% 0
24.02.21 60,000 1,000 108,784 0 0 0.00% 0
24.02.20 60,300 300 79,034 0 0 0.00% 0
24.02.19 62,300 2,000 121,841 0 0 0.00% 0
24.02.16 61,800 500 211,536 0 0 0.00% 0
24.02.15 60,200 1,600 142,121 0 0 0.00% 0
24.02.14 60,700 500 93,501 0 0 0.00% 0
24.02.13 59,500 1,200 108,090 0 0 0.00% 0
24.02.08 58,000 1,500 262,888 0 0 0.00% 0
24.02.07 57,200 800 154,669 0 0 0.00% 0
24.02.06 58,500 1,300 161,394 0 0 0.00% 0
24.02.05 60,000 1,500 135,277 0 0 0.00% 0
24.02.02 59,800 200 249,230 0 0 0.00% 0
24.02.01 64,900 5,100 444,396 0 0 0.00% 0
24.01.31 67,200 2,300 114,271 0 0 0.00% 0
24.01.30 72,300 5,100 416,376 0 0 0.00% 0
24.01.29 75,600 3,300 212,104 0 0 0.00% 0
24.01.26 75,400 200 119,639 0 0 0.00% 0
24.01.25 80,100 4,700 241,387 0 0 0.00% 0
24.01.24 81,900 1,800 108,938 0 0 0.00% 0
24.01.23 77,400 4,500 476,706 0 0 0.00% 0
24.01.22 77,000 400 172,346 0 0 0.00% 0
24.01.19 74,000 3,000 193,076 0 0 0.00% 0
24.01.18 72,100 1,900 283,610 0 0 0.00% 0
24.01.17 77,100 5,000 211,463 0 0 0.00% 0
24.01.16 80,000 2,900 224,494 0 0 0.00% 0
24.01.15 76,400 3,600 462,040 0 0 0.00% 0
24.01.12 73,800 2,600 260,831 0 0 0.00% 0
24.01.11 74,900 1,100 302,164 0 0 0.00% 0
24.01.10 72,000 2,900 245,678 0 0 0.00% 0
24.01.09 70,000 2,000 138,130 0 0 0.00% 0
24.01.08 70,300 300 90,657 0 0 0.00% 0
24.01.05 67,000 3,300 157,162 0 0 0.00% 0
24.01.04 68,800 1,800 110,581 0 0 0.00% 0
24.01.03 72,000 3,200 98,954 0 0 0.00% 0
24.01.02 69,000 3,000 135,879 0 0 0.00% 0
23.12.28 67,400 1,600 86,355 0 0 0.00% 0
23.12.27 67,500 100 108,040 0 0 0.00% 0
23.12.26 70,500 3,000 177,085 0 0 0.00% 0
23.12.22 72,000 1,500 128,634 0 0 0.00% 0
23.12.21 72,900 900 98,379 0 0 0.00% 0
23.12.20 73,200 300 102,374 0 0 0.00% 0
23.12.19 76,000 2,800 146,863 0 0 0.00% 0
23.12.18 72,700 3,300 190,979 0 0 0.00% 0
23.12.15 74,000 1,300 130,790 0 0 0.00% 0
23.12.14 71,600 2,400 278,552 0 0 0.00% 0
23.12.13 74,300 2,700 113,873 0 0 0.00% 0
23.12.12 75,600 1,300 123,471 0 0 0.00% 0
23.12.11 73,700 1,900 162,234 0 0 0.00% 0
23.12.08 70,800 2,900 155,182 0 0 0.00% 0
23.12.07 73,800 3,000 99,859 0 0 0.00% 0
23.12.06 73,000 800 108,365 0 0 0.00% 0
23.12.05 73,000 0 172,536 0 0 0.00% 0
23.12.04 75,800 2,800 220,246 0 0 0.00% 0
23.12.01 77,300 1,500 282,610 0 0 0.00% 0
23.11.30 72,100 5,200 455,206 0 0 0.00% 0
23.11.29 68,700 3,400 534,811 0 0 0.00% 0
23.11.28 66,800 1,900 294,364 0 0 0.00% 0
23.11.27 63,000 3,800 276,580 0 0 0.00% 0
23.11.24 59,600 3,400 256,984 0 0 0.00% 0
23.11.23 61,800 2,200 99,460 0 0 0.00% 0
23.11.22 60,600 1,200 125,166 0 0 0.00% 0
23.11.21 57,400 3,200 155,601 0 0 0.00% 0
23.11.20 57,500 100 91,171 0 0 0.00% 0
23.11.17 61,300 3,800 182,598 0 0 0.00% 0
23.11.16 62,000 800 115,461 0 0 0.00% 0
23.11.15 59,700 2,300 172,758 0 0 0.00% 0
23.11.14 57,000 2,700 83,974 0 0 0.00% 0
23.11.13 60,100 3,100 124,941 0 0 0.00% 0
23.11.10 61,900 1,800 89,494 0 0 0.00% 0
23.11.09 59,600 2,300 166,825 0 0 0.00% 0
23.11.08 62,500 2,900 153,666 0 0 0.00% 0
23.11.07 66,000 3,500 351,649 0 0 0.00% 0
23.11.06 65,500 500 234,914 0 0 0.00% 0
23.11.03 59,900 5,600 381,846 0 0 0.00% 0
23.11.02 54,700 5,200 284,608 0 0 0.00% 0
23.11.01 55,200 500 62,575 0 0 0.00% 0
23.10.31 58,700 3,500 113,798 0 0 0.00% 0
23.10.30 57,300 1,400 73,871 0 0 0.00% 0
23.10.27 54,800 2,500 165,430 0 0 0.00% 0
23.10.26 58,400 3,600 197,824 0 0 0.00% 0
23.10.25 61,500 3,100 133,158 0 0 0.00% 0
23.10.24 60,500 1,000 154,407 0 0 0.00% 0
23.10.23 61,600 1,100 93,020 0 0 0.00% 0
23.10.20 65,300 3,700 138,818 0 0 0.00% 0
23.10.19 68,300 3,000 112,214 0 0 0.00% 0
23.10.18 66,000 2,300 96,820 0 0 0.00% 0
23.10.17 63,000 3,000 79,594 0 0 0.00% 0
23.10.16 64,000 1,000 62,896 0 0 0.00% 0
23.10.13 66,800 2,800 71,907 0 0 0.00% 0
23.10.12 64,300 2,500 97,098 0 0 0.00% 0
23.10.11 60,900 3,400 91,069 0 0 0.00% 0
23.10.10 65,000 4,100 126,867 0 0 0.00% 0
23.10.06 63,500 1,500 81,236 0 0 0.00% 0
23.10.05 61,400 2,100 135,862 0 0 0.00% 0
23.10.04 66,900 5,500 233,304 0 0 0.00% 0
23.09.27 65,300 1,600 109,396 0 0 0.00% 0
23.09.26 66,100 800 71,623 0 0 0.00% 0
23.09.25 69,200 3,100 169,933 0 0 0.00% 0
23.09.22 66,900 2,300 180,834 0 0 0.00% 0
23.09.21 66,800 100 164,487 0 0 0.00% 0
23.09.20 66,600 200 175,963 0 0 0.00% 0
23.09.19 69,100 2,500 258,323 0 0 0.00% 0
23.09.18 71,500 2,400 265,026 0 0 0.00% 0
23.09.15 74,000 2,500 155,801 0 0 0.00% 0
23.09.14 72,600 1,400 222,039 0 0 0.00% 0
23.09.13 76,400 3,800 355,599 0 0 0.00% 0
23.09.12 82,300 5,900 374,261 0 0 0.00% 0
23.09.11 89,300 7,000 489,602 0 0 0.00% 0
23.09.08 88,600 700 325,140 0 0 0.00% 0
23.09.07 92,200 3,600 582,918 0 0 0.00% 0
23.09.06 92,300 100 631,610 0 0 0.00% 0
23.09.05 82,300 10,000 1,026,343 0 0 0.00% 0
23.09.04 80,500 1,800 518,155 0 0 0.00% 0
23.09.01 86,300 5,800 477,120 0 0 0.00% 0
23.08.31 82,600 3,700 671,407 0 0 0.00% 0
23.08.30 84,000 1,400 290,649 0 0 0.00% 0
23.08.29 82,200 1,800 337,367 0 0 0.00% 0
23.08.28 74,700 7,500 492,856 0 0 0.00% 0
23.08.25 75,600 900 342,556 0 0 0.00% 0
23.08.24 69,000 6,600 578,887 0 0 0.00% 0
23.08.23 72,200 3,200 164,179 0 0 0.00% 0
23.08.22 71,300 900 199,888 0 0 0.00% 0
23.08.21 70,400 900 117,125 0 0 0.00% 0
23.08.18 71,800 1,400 150,410 0 0 0.00% 0
23.08.17 72,900 1,100 160,352 0 0 0.00% 0
23.08.16 72,100 800 134,501 0 0 0.00% 0
23.08.14 77,000 4,900 263,747 0 0 0.00% 0
23.08.11 71,000 6,000 410,317 0 0 0.00% 0
23.08.10 70,700 300 128,221 0 0 0.00% 0
23.08.09 71,100 400 156,657 0 0 0.00% 0
23.08.08 74,000 2,900 271,884 0 0 0.00% 0
23.08.07 70,800 3,200 386,560 0 0 0.00% 0
23.08.04 68,900 1,900 370,721 0 0 0.00% 0
23.08.03 77,000 8,100 586,284 0 0 0.00% 0
23.08.02 86,400 9,400 535,416 0 0 0.00% 0
23.08.01 81,100 5,300 461,596 0 0 0.00% 0
23.07.31 82,600 1,500 297,695 0 0 0.00% 0
23.07.28 73,600 9,000 371,397 0 0 0.00% 0
23.07.27 76,300 2,700 315,326 0 0 0.00% 0
23.07.26 83,600 7,400 393,300 0 0 0.00% 0
23.07.25 87,700 4,100 287,250 0 0 0.00% 0
23.07.24 93,200 5,500 546,422 0 0 0.00% 0
23.07.21 89,000 4,200 430,413 0 0 0.00% 0
23.07.20 92,400 3,400 800,719 0 0 0.00% 0
23.07.19 89,400 3,000 926,601 0 0 0.00% 0
23.07.18 80,500 8,900 1,576,521 0 0 0.00% 0
23.07.17 69,500 11,000 1,662,377 0 0 0.00% 0
23.07.14 60,700 8,800 947,707 0 0 0.00% 0
23.07.13 55,900 4,800 815,062 0 0 0.00% 0
23.07.12 55,900 0 404,981 0 0 0.00% 0
23.07.11 48,500 7,400 911,530 0 0 0.00% 0
23.07.10 46,250 2,250 331,904 0 0 0.00% 0
23.07.07 48,000 1,750 133,886 0 0 0.00% 0
23.07.06 51,500 3,500 189,631 0 0 0.00% 0
23.07.05 50,400 1,100 171,147 0 0 0.00% 0
23.07.04 51,300 900 104,246 0 0 0.00% 0
23.07.03 52,000 700 120,023 0 0 0.00% 0
23.06.30 51,100 900 200,768 0 0 0.00% 0
23.06.29 49,450 1,650 187,130 0 0 0.00% 0
23.06.28 49,850 400 154,646 0 0 0.00% 0
23.06.27 48,600 1,250 382,912 0 0 0.00% 0
23.06.26 45,200 3,400 401,527 0 0 0.00% 0
23.06.23 44,300 900 126,840 0 0 0.00% 0
23.06.22 44,050 250 113,612 0 0 0.00% 0
23.06.21 45,250 1,200 146,914 0 0 0.00% 0
23.06.20 45,600 350 216,784 0 0 0.00% 0
23.06.19 45,150 450 155,533 0 0 0.00% 0
23.06.16 47,350 2,200 318,973 0 0 0.00% 0
23.06.15 47,900 550 243,930 0 0 0.00% 0
23.06.14 50,200 2,300 309,520 0 0 0.00% 0
23.06.13 50,600 400 159,806 0 0 0.00% 0
23.06.12 53,900 3,300 177,568 0 0 0.00% 0
23.06.09 53,500 400 129,455 0 0 0.00% 0
23.06.08 52,200 1,300 164,779 0 0 0.00% 0
23.06.07 51,700 500 183,303 0 0 0.00% 0
23.06.05 51,500 200 113,301 0 0 0.00% 0
23.06.02 52,300 800 192,722 0 0 0.00% 0
23.06.01 54,800 2,500 623,885 0 0 0.00% 0
23.05.31 54,200 600 313,957 0 0 0.00% 0
23.05.30 52,300 1,900 246,735 0 0 0.00% 0
23.05.26 52,000 300 178,004 0 0 0.00% 0
23.05.25 49,500 2,500 289,652 0 0 0.00% 0
23.05.24 50,700 1,200 270,790 0 0 0.00% 0
23.05.23 53,300 2,600 267,700 0 0 0.00% 0
23.05.22 55,300 2,000 148,246 0 0 0.00% 0
23.05.19 54,800 500 236,131 0 0 0.00% 0
23.05.18 51,600 3,200 346,928 0 0 0.00% 0
23.05.17 51,600 0 421,762 0 0 0.00% 0
23.05.16 53,800 2,200 342,565 0 0 0.00% 0
23.05.15 54,800 1,000 134,816 0 0 0.00% 0
23.05.12 56,500 1,700 316,626 0 0 0.00% 0
23.05.11 57,500 1,000 504,707 0 0 0.00% 0
23.05.10 58,200 700 113,390 0 0 0.00% 0
23.05.09 58,500 300 180,549 0 0 0.00% 0
23.05.08 60,600 2,100 280,884 0 0 0.00% 0
23.05.04 61,300 700 199,709 0 0 0.00% 0
23.05.03 60,000 1,300 473,834 0 0 0.00% 0
23.05.02 60,500 500 377,953 0 0 0.00% 0
23.04.28 59,100 1,400 426,285 0 0 0.00% 0
23.04.27 59,200 100 861,318 0 0 0.00% 0
23.04.26 49,700 9,500 1,210,397 0 0 0.00% 0
23.04.25 57,800 8,100 926,478 0 0 0.00% 0
23.04.24 60,100 2,300 478,573 0 0 0.00% 0
23.04.21 61,300 3,500 1,036,989 0 0 0.00% 0
23.04.20 56,000 7,200 1,365,879 0 0 0.00% 0
23.04.19 54,400 1,600 237,798 0 0 0.00% 0
23.04.18 54,500 100 343,112 0 0 0.00% 0
23.04.17 51,700 2,800 422,725 0 0 0.00% 0
23.04.14 52,300 900 192,977 0 0 0.00% 0
23.04.13 51,600 700 350,793 0 0 0.00% 0
23.04.12 50,000 1,600 941,971 0 0 0.00% 0
23.04.11 51,700 1,700 584,677 0 0 0.00% 0
23.04.10 58,600 6,900 877,579 0 0 0.00% 0
23.04.07 56,100 2,500 434,826 0 0 0.00% 0
23.04.06 56,000 100 886,135 0 0 0.00% 0
23.04.05 54,900 1,100 277,426 0 0 0.00% 0
23.04.04 53,600 1,300 346,933 0 0 0.00% 0
23.04.03 55,300 1,700 283,918 0 0 0.00% 0
23.03.31 54,700 600 427,483 0 0 0.00% 0
23.03.30 56,000 1,300 559,795 0 0 0.00% 0
23.03.29 48,450 7,550 896,467 0 0 0.00% 0
23.03.28 45,800 2,650 628,680 0 0 0.00% 0
23.03.27 47,400 1,600 444,931 0 0 0.00% 0
23.03.24 48,800 1,400 817,455 0 0 0.00% 0
23.03.23 46,450 2,350 1,357,119 0 0 0.00% 0
23.03.22 40,400 6,050 1,400,165 0 0 0.00% 0
23.03.21 40,050 350 677,230 0 0 0.00% 0
23.03.20 40,950 900 1,129,485 0 0 0.00% 0
23.03.17 37,900 3,050 7,281,214 0 0 0.00% 0
23.03.16 30,200 7,700 5,973,848 0 0 0.00% 0
23.03.15 23,250 6,950 236,669 0 0 0.00% 0
23.03.14 26,750 3,500 589,122 0 0 0.00% 0
23.03.13 25,650 1,100 134,306 0 0 0.00% 0
23.03.10 26,100 700 136,700 0 0 0.00% 0
23.03.09 25,800 300 166,789 0 0 0.00% 0
23.03.08 23,850 1,950 280,525 0 0 0.00% 0
23.03.07 24,450 600 157,184 0 0 0.00% 0
23.03.06 22,600 1,850 561,286 0 0 0.00% 0
23.03.03 22,750 300 80,285 0 0 0.00% 0
23.03.02 22,150 600 128,953 0 0 0.00% 0
23.02.28 22,400 250 102,778 0 0 0.00% 0
23.02.27 20,300 2,100 521,348 0 0 0.00% 0
23.02.24 19,490 810 323,235 0 0 0.00% 0
23.02.23 18,700 790 80,308 0 0 0.00% 0
23.02.22 18,310 390 85,866 0 0 0.00% 0
23.02.21 19,070 760 78,380 0 0 0.00% 0
23.02.20 19,070 20 41,930 0 0 0.00% 0
23.02.17 19,100 30 43,807 0 0 0.00% 0
23.02.16 18,970 130 43,262 0 0 0.00% 0
23.02.15 19,500 530 93,513 0 0 0.00% 0
23.02.14 19,680 180 78,460 0 0 0.00% 0
23.02.13 19,960 280 73,177 0 0 0.00% 0
23.02.10 19,900 60 43,198 0 0 0.00% 0
23.02.09 19,690 210 74,159 0 0 0.00% 0
23.02.08 19,750 160 80,102 0 0 0.00% 0
23.02.06 19,250 40 76,080 0 0 0.00% 0
23.02.03 19,180 70 170,844 0 0 0.00% 0
23.02.02 18,330 850 329,375 0 0 0.00% 0
23.02.01 18,410 80 120,412 0 0 0.00% 0
23.01.31 17,810 600 253,824 0 0 0.00% 0
23.01.30 17,940 130 99,442 0 0 0.00% 0
23.01.27 16,800 980 226,766 0 0 0.00% 0
23.01.25 17,100 600 117,118 0 0 0.00% 0
23.01.20 17,100 50 139,225 0 0 0.00% 0
23.01.19 17,150 650 208,096 0 0 0.00% 0
23.01.18 17,800 900 283,562 0 0 0.00% 0
23.01.17 16,900 450 92,298 0 0 0.00% 0
23.01.16 17,350 850 176,150 0 0 0.00% 0
23.01.13 16,500 350 53,211 0 0 0.00% 0
23.01.12 16,150 350 47,863 0 0 0.00% 0
23.01.11 16,500 300 94,335 0 0 0.00% 0
23.01.10 16,200 150 39,740 0 0 0.00% 0
23.01.09 16,050 100 33,787 0 0 0.00% 0
23.01.06 16,150 350 85,136 0 0 0.00% 0
23.01.05 15,800 100 72,638 0 0 0.00% 0
23.01.04 15,700 1,200 235,066 0 0 0.00% 0
23.01.03 14,500 450 59,968 0 0 0.00% 0
23.01.02 14,050 900 93,983 0 0 0.00% 0
22.12.29 13,150 50 27,482 0 0 0.00% 0
22.12.28 13,100 350 31,262 0 0 0.00% 0
22.12.27 13,450 0 23,472 0 0 0.00% 0
22.12.26 13,450 450 14,379 0 0 0.00% 0
22.12.23 13,000 100 16,886 0 0 0.00% 0
22.12.22 13,100 150 8,482 0 0 0.00% 0
22.12.21 12,950 0 9,112 0 0 0.00% 0
22.12.20 12,950 50 8,224 0 0 0.00% 0
22.12.19 13,000 0 8,065 0 0 0.00% 0
22.12.16 13,000 50 9,146 0 0 0.00% 0
22.12.15 13,050 50 2,064 0 0 0.00% 0
22.12.14 13,000 100 8,681 0 0 0.00% 0
22.12.13 13,100 50 8,508 0 0 0.00% 0
22.12.12 13,150 350 10,094 0 0 0.00% 0
22.12.09 13,500 50 10,104 0 0 0.00% 0
22.12.08 13,450 550 9,863 0 0 0.00% 0
22.12.07 12,900 150 7,219 0 0 0.00% 0
22.12.06 13,050 300 7,100 0 0 0.00% 0
22.12.05 13,350 50 7,778 0 0 0.00% 0
22.12.02 13,400 100 3,937 0 0 0.00% 0
22.12.01 13,300 50 18,156 0 0 0.00% 0
22.11.30 13,250 100 19,550 0 0 0.00% 0
22.11.29 13,150 50 11,437 0 0 0.00% 0
22.11.28 13,200 100 18,950 0 0 0.00% 0
22.11.25 13,300 0 11,436 0 0 0.00% 0
22.11.24 13,300 150 13,067 0 0 0.00% 0
22.11.23 13,150 100 11,758 0 0 0.00% 0
22.11.22 13,250 50 7,410 0 0 0.00% 0
22.11.21 13,200 200 11,532 0 0 0.00% 0
22.11.18 13,400 400 11,374 0 0 0.00% 0
22.11.17 13,800 100 14,716 0 0 0.00% 0
22.11.16 13,900 150 28,460 0 0 0.00% 0
22.11.15 13,750 300 15,047 0 0 0.00% 0
22.11.14 13,450 0 11,936 0 0 0.00% 0
22.11.11 13,450 50 33,958 0 0 0.00% 0
22.11.10 13,400 50 5,086 0 0 0.00% 0
22.11.09 13,450 100 36,972 0 0 0.00% 0
22.11.08 13,350 50 38,838 0 0 0.00% 0
22.11.07 13,300 400 32,349 0 0 0.00% 0
22.11.04 12,900 300 17,461 0 0 0.00% 0
22.11.03 12,600 250 24,583 0 0 0.00% 0
22.11.02 12,850 0 19,654 0 0 0.00% 0
22.11.01 12,850 500 28,494 0 0 0.00% 0
22.10.31 12,350 100 18,060 0 0 0.00% 0
22.10.28 12,450 0 23,518 0 0 0.00% 0
22.10.27 12,450 100 34,151 0 0 0.00% 0
22.10.26 12,350 200 13,046 0 0 0.00% 0
22.10.25 12,550 150 16,220 0 0 0.00% 0
22.10.24 12,700 250 27,277 0 0 0.00% 0
22.10.21 12,950 300 13,283 0 0 0.00% 0
22.10.20 13,250 50 9,486 0 0 0.00% 0
22.10.19 13,300 150 21,492 0 0 0.00% 0
22.10.18 13,450 0 15,652 0 0 0.00% 0
22.10.17 13,450 150 29,922 0 0 0.00% 0
22.10.14 13,600 1,050 56,116 0 0 0.00% 0
22.10.13 12,550 500 19,349 0 0 0.00% 0
22.10.12 13,050 350 36,639 0 0 0.00% 0
22.10.11 13,400 450 14,273 0 0 0.00% 0
22.10.07 13,850 50 13,101 0 0 0.00% 0
22.10.06 13,900 450 13,085 0 0 0.00% 0
22.10.05 13,450 400 13,588 0 0 0.00% 0
22.10.04 13,850 150 17,928 0 0 0.00% 0
22.09.30 13,700 0 11,101 0 0 0.00% 0
22.09.29 13,700 350 26,803 0 0 0.00% 0
22.09.28 14,050 100 32,956 0 0 0.00% 0
22.09.27 14,150 300 35,488 0 0 0.00% 0
22.09.26 14,450 50 82,809 0 0 0.00% 0
22.09.23 14,500 400 28,120 0 0 0.00% 0
22.09.22 14,900 350 22,660 0 0 0.00% 0
22.09.21 15,250 300 90,270 0 0 0.00% 0
22.09.20 15,550 450 54,820 0 0 0.00% 0
22.09.19 16,000 0 38,654 0 0 0.00% 0
22.09.16 16,000 500 50,154 0 0 0.00% 0
22.09.15 16,500 200 104,797 0 0 0.00% 0
22.09.14 16,300 1,250 165,314 0 0 0.00% 0
22.09.13 15,050 0 40,207 0 0 0.00% 0
22.09.08 15,050 500 71,858 0 0 0.00% 0
22.09.07 14,550 150 59,287 0 0 0.00% 0
22.09.06 14,700 300 36,919 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 13:15 더보기 >