바이오니아

(064550)    I    코스닥 제조 11.22 14:32
20,000 전일 19,720 고가 20,300 상한가 25,600 거래량
(주)
74,156
280 1.42% 시가 19,950 저가 19,790 하한가 13,810 거래대금
(백만)
1,489
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 19,990 270 111,102 -15,327 2,007,554 7.78% 23,802,737
24.11.20 20,250 260 71,437 3,001 2,022,881 7.84% 23,787,410
24.11.19 20,150 100 102,258 3,969 2,019,880 7.83% 23,790,411
24.11.18 20,050 100 128,118 -11,780 2,015,911 7.81% 23,794,380
24.11.15 19,960 90 185,466 -6,752 2,027,691 7.86% 23,782,600
24.11.14 20,050 100 110,654 -4,226 2,034,443 7.88% 23,775,848
24.11.13 20,650 600 205,980 57,909 2,038,669 7.90% 23,771,622
24.11.12 21,400 750 256,734 37,816 1,980,760 7.67% 23,829,531
24.11.11 22,450 1,050 153,793 6,123 1,942,944 7.53% 23,867,347
24.11.08 21,850 600 96,865 -1,080 1,936,821 7.50% 23,873,470
24.11.07 22,450 600 112,260 1,937,901 1,937,901 7.51% 23,872,390
24.11.06 22,500 50 119,502 0 0 0.00% 0
24.11.05 22,200 300 132,104 0 0 0.00% 0
24.11.04 23,100 900 488,561 0 0 0.00% 0
24.11.01 23,850 750 90,052 0 0 0.00% 0
24.10.31 23,200 650 118,059 0 0 0.00% 0
24.10.30 23,300 100 152,659 0 0 0.00% 0
24.10.29 23,200 100 96,446 0 0 0.00% 0
24.10.28 23,150 50 158,965 0 0 0.00% 0
24.10.25 23,550 400 204,224 0 0 0.00% 0
24.10.24 24,900 1,350 252,074 0 0 0.00% 0
24.10.23 24,200 700 182,086 0 0 0.00% 0
24.10.22 26,150 1,950 412,785 0 0 0.00% 0
24.10.21 25,650 500 258,856 0 0 0.00% 0
24.10.18 25,850 200 166,496 0 0 0.00% 0
24.10.17 25,700 150 162,398 0 0 0.00% 0
24.10.16 26,850 1,150 169,592 0 0 0.00% 0
24.10.15 26,200 650 141,286 0 0 0.00% 0
24.10.14 25,750 450 106,438 0 0 0.00% 0
24.10.11 26,350 600 175,298 0 0 0.00% 0
24.10.10 26,400 50 204,561 0 0 0.00% 0
24.10.08 26,550 150 111,737 0 0 0.00% 0
24.10.07 26,750 200 100,028 0 0 0.00% 0
24.10.04 27,050 300 103,026 0 0 0.00% 0
24.10.02 27,350 300 75,032 0 0 0.00% 0
24.09.30 27,700 350 224,084 0 0 0.00% 0
24.09.27 28,100 400 128,397 0 0 0.00% 0
24.09.26 28,000 100 95,198 0 0 0.00% 0
24.09.25 28,350 350 192,041 0 0 0.00% 0
24.09.24 27,800 550 143,057 0 0 0.00% 0
24.09.23 28,100 300 127,091 0 0 0.00% 0
24.09.20 27,550 550 192,419 0 0 0.00% 0
24.09.19 26,650 900 319,651 0 0 0.00% 0
24.09.13 25,900 750 124,529 0 0 0.00% 0
24.09.12 25,400 500 115,599 0 0 0.00% 0
24.09.11 25,550 150 132,118 0 0 0.00% 0
24.09.10 26,100 550 96,960 0 0 0.00% 0
24.09.09 25,100 1,000 142,426 0 0 0.00% 0
24.09.06 25,200 100 175,120 0 0 0.00% 0
24.09.05 25,550 350 230,530 0 0 0.00% 0
24.09.04 26,700 1,150 335,130 0 0 0.00% 0
24.09.03 27,650 950 309,775 0 0 0.00% 0
24.09.02 28,600 950 248,881 0 0 0.00% 0
24.08.30 28,650 50 136,242 0 0 0.00% 0
24.08.29 28,800 150 179,638 0 0 0.00% 0
24.08.28 28,800 0 205,811 0 0 0.00% 0
24.08.27 29,800 1,000 243,104 0 0 0.00% 0
24.08.26 30,000 200 265,448 0 0 0.00% 0
24.08.23 30,150 150 443,664 0 0 0.00% 0
24.08.22 32,650 2,500 634,966 0 0 0.00% 0
24.08.21 34,100 1,450 355,254 0 0 0.00% 0
24.08.20 34,800 700 363,777 0 0 0.00% 0
24.08.19 32,750 2,050 913,668 0 0 0.00% 0
24.08.16 32,750 0 327,397 0 0 0.00% 0
24.08.14 32,500 250 327,881 0 0 0.00% 0
24.08.13 34,000 1,500 346,189 0 0 0.00% 0
24.08.12 35,200 1,200 573,546 0 0 0.00% 0
24.08.09 36,800 1,600 705,296 0 0 0.00% 0
24.08.08 34,250 2,550 1,441,253 0 0 0.00% 0
24.08.07 32,650 1,600 415,500 0 0 0.00% 0
24.08.06 30,900 1,750 373,883 0 0 0.00% 0
24.08.05 33,550 2,650 503,083 0 0 0.00% 0
24.08.02 34,000 450 399,049 0 0 0.00% 0
24.08.01 31,600 2,400 925,844 0 0 0.00% 0
24.07.31 30,550 1,050 360,393 0 0 0.00% 0
24.07.30 35,850 5,300 1,059,631 0 0 0.00% 0
24.07.29 36,600 750 390,308 0 0 0.00% 0
24.07.26 36,400 200 373,038 0 0 0.00% 0
24.07.25 35,700 700 783,213 0 0 0.00% 0
24.07.24 34,300 1,400 369,876 0 0 0.00% 0
24.07.23 34,250 50 250,539 0 0 0.00% 0
24.07.22 34,850 600 270,016 0 0 0.00% 0
24.07.19 35,350 500 257,860 0 0 0.00% 0
24.07.18 35,600 250 360,347 0 0 0.00% 0
24.07.17 36,500 900 594,683 0 0 0.00% 0
24.07.16 35,950 550 1,124,430 0 0 0.00% 0
24.07.15 35,900 50 860,699 0 0 0.00% 0
24.07.12 36,950 1,050 824,764 0 0 0.00% 0
24.07.11 34,150 2,800 4,829,395 0 0 0.00% 0
24.07.10 34,950 800 990,609 0 0 0.00% 0
24.07.09 38,400 3,450 2,844,908 0 0 0.00% 0
24.07.08 30,250 8,150 4,867,248 0 0 0.00% 0
24.07.05 29,100 1,150 188,691 0 0 0.00% 0
24.07.04 30,050 950 193,017 0 0 0.00% 0
24.07.03 30,650 600 191,984 0 0 0.00% 0
24.07.02 30,050 600 355,868 0 0 0.00% 0
24.07.01 29,400 650 135,003 0 0 0.00% 0
24.06.28 30,600 1,200 244,270 0 0 0.00% 0
24.06.27 29,300 1,300 485,027 0 0 0.00% 0
24.06.26 29,750 450 270,288 0 0 0.00% 0
24.06.25 29,450 300 262,558 0 0 0.00% 0
24.06.24 27,150 2,300 962,435 0 0 0.00% 0
24.06.21 27,300 150 83,547 0 0 0.00% 0
24.06.20 27,650 350 157,056 0 0 0.00% 0
24.06.19 28,700 1,050 175,900 0 0 0.00% 0
24.06.18 28,950 250 94,136 0 0 0.00% 0
24.06.17 28,450 500 93,387 0 0 0.00% 0
24.06.14 28,400 50 125,395 0 0 0.00% 0
24.06.13 28,900 500 185,573 0 0 0.00% 0
24.06.12 29,450 550 165,268 0 0 0.00% 0
24.06.11 29,300 150 151,302 0 0 0.00% 0
24.06.10 30,000 700 155,701 0 0 0.00% 0
24.06.07 30,400 400 140,822 0 0 0.00% 0
24.06.05 30,500 100 146,907 0 0 0.00% 0
24.06.04 31,350 850 139,752 0 0 0.00% 0
24.06.03 31,850 500 160,030 0 0 0.00% 0
24.05.31 31,400 450 212,291 0 0 0.00% 0
24.05.30 31,900 500 146,727 0 0 0.00% 0
24.05.29 30,700 1,200 384,000 0 0 0.00% 0
24.05.28 31,450 750 128,085 0 0 0.00% 0
24.05.27 29,000 2,450 444,942 0 0 0.00% 0
24.05.24 29,850 850 167,171 0 0 0.00% 0
24.05.23 30,750 900 208,704 0 0 0.00% 0
24.05.22 31,850 1,100 183,207 0 0 0.00% 0
24.05.21 31,700 150 231,992 0 0 0.00% 0
24.05.20 31,350 350 160,361 0 0 0.00% 0
24.05.17 30,850 500 248,342 0 0 0.00% 0
24.05.16 30,550 300 96,148 0 0 0.00% 0
24.05.14 30,400 150 132,550 0 0 0.00% 0
24.05.13 30,350 50 114,528 0 0 0.00% 0
24.05.10 30,100 250 103,737 0 0 0.00% 0
24.05.09 30,450 350 91,044 0 0 0.00% 0
24.05.08 29,950 500 130,149 0 0 0.00% 0
24.05.07 29,900 50 134,238 0 0 0.00% 0
24.05.03 29,650 250 133,861 0 0 0.00% 0
24.05.02 30,400 750 298,414 0 0 0.00% 0
24.04.30 30,650 250 157,797 0 0 0.00% 0
24.04.29 30,050 600 125,976 0 0 0.00% 0
24.04.26 30,100 50 127,816 0 0 0.00% 0
24.04.25 29,900 200 174,853 0 0 0.00% 0
24.04.24 29,850 50 166,057 0 0 0.00% 0
24.04.23 28,450 1,400 298,711 0 0 0.00% 0
24.04.22 27,200 1,250 223,539 0 0 0.00% 0
24.04.19 27,350 150 174,831 0 0 0.00% 0
24.04.18 27,100 250 68,011 0 0 0.00% 0
24.04.17 26,850 250 121,239 0 0 0.00% 0
24.04.16 26,600 250 81,269 0 0 0.00% 0
24.04.15 27,000 400 96,512 0 0 0.00% 0
24.04.12 26,100 900 117,894 0 0 0.00% 0
24.04.11 26,150 50 115,031 0 0 0.00% 0
24.04.09 26,350 200 102,062 0 0 0.00% 0
24.04.08 27,300 950 174,342 0 0 0.00% 0
24.04.05 27,200 100 114,663 0 0 0.00% 0
24.04.04 27,850 650 140,160 0 0 0.00% 0
24.04.03 28,100 250 130,619 0 0 0.00% 0
24.04.02 28,650 550 202,238 0 0 0.00% 0
24.04.01 28,550 100 159,054 0 0 0.00% 0
24.03.29 30,250 1,700 423,003 0 0 0.00% 0
24.03.28 33,050 2,800 542,290 0 0 0.00% 0
24.03.27 32,300 750 664,852 0 0 0.00% 0
24.03.26 31,800 500 452,984 0 0 0.00% 0
24.03.25 30,850 950 682,293 0 0 0.00% 0
24.03.22 29,900 950 427,484 0 0 0.00% 0
24.03.21 30,300 400 413,181 0 0 0.00% 0
24.03.20 30,200 100 377,157 0 0 0.00% 0
24.03.19 30,050 150 213,804 0 0 0.00% 0
24.03.18 30,000 50 188,391 0 0 0.00% 0
24.03.15 30,500 500 257,588 0 0 0.00% 0
24.03.14 31,500 1,000 253,525 0 0 0.00% 0
24.03.13 32,250 750 347,919 0 0 0.00% 0
24.03.12 30,700 1,550 749,722 0 0 0.00% 0
24.03.11 32,200 1,500 581,177 0 0 0.00% 0
24.03.08 33,100 900 727,011 0 0 0.00% 0
24.03.07 33,500 400 2,063,402 0 0 0.00% 0
24.03.06 28,600 4,900 5,339,956 0 0 0.00% 0
24.03.05 24,550 4,050 1,496,109 0 0 0.00% 0
24.03.04 24,500 50 143,782 0 0 0.00% 0
24.02.29 25,450 950 253,748 0 0 0.00% 0
24.02.28 25,350 100 314,430 0 0 0.00% 0
24.02.27 26,150 800 257,069 0 0 0.00% 0
24.02.26 25,950 200 139,085 0 0 0.00% 0
24.02.23 26,000 50 168,168 0 0 0.00% 0
24.02.22 26,400 400 117,574 0 0 0.00% 0
24.02.21 26,450 50 116,358 0 0 0.00% 0
24.02.20 26,550 100 137,932 0 0 0.00% 0
24.02.19 27,100 550 129,947 0 0 0.00% 0
24.02.16 26,450 650 143,952 0 0 0.00% 0
24.02.15 26,350 100 92,014 0 0 0.00% 0
24.02.14 26,400 50 162,125 0 0 0.00% 0
24.02.13 26,200 200 156,097 0 0 0.00% 0
24.02.08 26,050 150 82,671 0 0 0.00% 0
24.02.07 26,000 50 89,878 0 0 0.00% 0
24.02.06 26,250 250 107,065 0 0 0.00% 0
24.02.05 26,550 300 115,471 0 0 0.00% 0
24.02.02 25,500 1,050 165,252 0 0 0.00% 0
24.02.01 25,200 300 204,662 0 0 0.00% 0
24.01.31 25,850 650 176,044 0 0 0.00% 0
24.01.30 26,200 350 168,444 0 0 0.00% 0
24.01.29 26,400 200 184,833 0 0 0.00% 0
24.01.26 25,850 550 161,265 0 0 0.00% 0
24.01.25 26,900 1,050 294,454 0 0 0.00% 0
24.01.24 27,600 700 259,584 0 0 0.00% 0
24.01.23 28,200 600 244,802 0 0 0.00% 0
24.01.22 28,250 50 270,349 0 0 0.00% 0
24.01.19 28,100 150 1,170,940 0 0 0.00% 0
24.01.18 30,850 2,750 775,017 0 0 0.00% 0
24.01.17 31,500 650 167,349 0 0 0.00% 0
24.01.16 32,150 650 200,055 0 0 0.00% 0
24.01.15 33,300 1,150 178,200 0 0 0.00% 0
24.01.12 34,400 1,100 192,959 0 0 0.00% 0
24.01.11 33,050 1,350 251,374 0 0 0.00% 0
24.01.10 34,150 1,100 175,948 0 0 0.00% 0
24.01.09 32,000 2,150 360,351 0 0 0.00% 0
24.01.08 32,600 600 126,473 0 0 0.00% 0
24.01.05 33,050 450 177,371 0 0 0.00% 0
24.01.04 35,150 2,100 385,271 0 0 0.00% 0
24.01.03 34,050 1,100 503,979 0 0 0.00% 0
24.01.02 33,300 750 246,321 0 0 0.00% 0
23.12.28 32,200 1,100 366,631 0 0 0.00% 0
23.12.27 31,650 550 283,376 0 0 0.00% 0
23.12.26 31,500 150 283,257 0 0 0.00% 0
23.12.22 30,750 750 247,471 0 0 0.00% 0
23.12.21 31,000 250 179,948 0 0 0.00% 0
23.12.20 31,200 200 155,435 0 0 0.00% 0
23.12.19 30,500 700 219,136 0 0 0.00% 0
23.12.18 30,100 400 125,903 0 0 0.00% 0
23.12.15 30,450 350 114,978 0 0 0.00% 0
23.12.14 29,800 650 166,272 0 0 0.00% 0
23.12.13 30,450 650 133,315 0 0 0.00% 0
23.12.12 30,900 450 124,333 0 0 0.00% 0
23.12.11 31,450 550 152,614 0 0 0.00% 0
23.12.08 30,750 700 207,668 0 0 0.00% 0
23.12.07 30,150 600 442,662 0 0 0.00% 0
23.12.06 29,300 850 304,906 0 0 0.00% 0
23.12.05 29,250 50 138,438 0 0 0.00% 0
23.12.04 30,000 750 229,655 0 0 0.00% 0
23.12.01 29,950 50 164,997 0 0 0.00% 0
23.11.30 29,950 0 150,724 0 0 0.00% 0
23.11.29 30,000 50 139,691 0 0 0.00% 0
23.11.28 30,000 0 99,719 0 0 0.00% 0
23.11.27 30,450 450 135,147 0 0 0.00% 0
23.11.24 30,950 500 115,482 0 0 0.00% 0
23.11.23 30,550 400 153,541 0 0 0.00% 0
23.11.22 31,800 1,250 253,292 0 0 0.00% 0
23.11.21 32,350 550 265,160 0 0 0.00% 0
23.11.20 29,700 2,650 1,292,949 0 0 0.00% 0
23.11.17 30,400 700 340,952 0 0 0.00% 0
23.11.16 30,600 150 106,035 0 0 0.00% 0
23.11.15 29,700 900 149,882 0 0 0.00% 0
23.11.14 29,400 300 217,817 0 0 0.00% 0
23.11.13 30,750 1,350 240,229 0 0 0.00% 0
23.11.10 31,750 1,000 129,699 0 0 0.00% 0
23.11.09 32,050 300 89,896 0 0 0.00% 0
23.11.08 32,100 50 123,873 0 0 0.00% 0
23.11.07 33,500 1,400 255,515 0 0 0.00% 0
23.11.06 31,350 2,150 328,490 0 0 0.00% 0
23.11.03 32,200 850 208,750 0 0 0.00% 0
23.11.02 30,400 1,800 229,987 0 0 0.00% 0
23.11.01 31,700 1,300 317,738 0 0 0.00% 0
23.10.31 31,900 200 133,438 0 0 0.00% 0
23.10.30 32,600 700 108,834 0 0 0.00% 0
23.10.27 31,550 1,050 193,536 0 0 0.00% 0
23.10.26 32,650 1,100 165,342 0 0 0.00% 0
23.10.25 33,600 950 167,036 0 0 0.00% 0
23.10.24 32,650 950 162,607 0 0 0.00% 0
23.10.23 31,650 1,000 254,853 0 0 0.00% 0
23.10.20 32,300 650 279,133 0 0 0.00% 0
23.10.19 33,300 1,000 167,163 0 0 0.00% 0
23.10.18 34,500 1,200 189,919 0 0 0.00% 0
23.10.17 34,450 50 114,748 0 0 0.00% 0
23.10.16 34,200 250 129,801 0 0 0.00% 0
23.10.13 35,300 1,100 159,495 0 0 0.00% 0
23.10.12 35,050 250 108,166 0 0 0.00% 0
23.10.11 34,050 1,000 138,287 0 0 0.00% 0
23.10.10 35,100 1,050 163,408 0 0 0.00% 0
23.10.06 33,350 1,750 213,179 0 0 0.00% 0
23.10.05 34,200 850 186,254 0 0 0.00% 0
23.10.04 35,100 900 183,067 0 0 0.00% 0
23.09.27 34,300 800 192,206 0 0 0.00% 0
23.09.26 34,500 200 234,587 0 0 0.00% 0
23.09.25 34,750 250 150,972 0 0 0.00% 0
23.09.22 34,900 150 205,882 0 0 0.00% 0
23.09.21 36,050 1,150 277,924 0 0 0.00% 0
23.09.20 36,550 500 288,898 0 0 0.00% 0
23.09.19 37,300 750 308,703 0 0 0.00% 0
23.09.18 38,900 1,600 489,657 0 0 0.00% 0
23.09.15 39,450 550 391,955 0 0 0.00% 0
23.09.14 39,550 100 243,454 0 0 0.00% 0
23.09.13 41,100 1,550 403,689 0 0 0.00% 0
23.09.12 41,500 400 624,530 0 0 0.00% 0
23.09.11 42,600 1,100 276,064 0 0 0.00% 0
23.09.08 41,400 1,200 338,754 0 0 0.00% 0
23.09.07 42,500 1,100 240,207 0 0 0.00% 0
23.09.06 41,500 1,000 251,492 0 0 0.00% 0
23.09.05 41,300 200 169,899 0 0 0.00% 0
23.09.04 41,650 350 168,675 0 0 0.00% 0
23.09.01 42,900 1,250 225,012 0 0 0.00% 0
23.08.31 43,250 350 314,539 0 0 0.00% 0
23.08.30 42,950 300 213,574 0 0 0.00% 0
23.08.29 41,950 1,000 255,795 0 0 0.00% 0
23.08.28 41,250 700 262,900 0 0 0.00% 0
23.08.25 41,250 0 167,356 0 0 0.00% 0
23.08.24 40,450 800 236,711 0 0 0.00% 0
23.08.23 40,700 250 382,395 0 0 0.00% 0
23.08.22 40,750 50 243,304 0 0 0.00% 0
23.08.21 39,200 1,550 551,968 0 0 0.00% 0
23.08.18 43,000 3,800 984,022 0 0 0.00% 0
23.08.17 43,550 550 224,524 0 0 0.00% 0
23.08.16 44,350 800 232,726 0 0 0.00% 0
23.08.14 45,450 1,100 269,347 0 0 0.00% 0
23.08.11 46,700 1,250 281,678 0 0 0.00% 0
23.08.10 47,000 300 445,404 0 0 0.00% 0
23.08.09 42,800 4,200 1,042,243 0 0 0.00% 0
23.08.08 44,100 1,300 392,465 0 0 0.00% 0
23.08.07 45,950 1,850 435,901 0 0 0.00% 0
23.08.04 44,950 1,000 642,281 0 0 0.00% 0
23.08.03 42,400 2,550 708,034 0 0 0.00% 0
23.08.02 44,950 2,550 475,700 0 0 0.00% 0
23.08.01 46,500 1,550 496,317 0 0 0.00% 0
23.07.31 43,300 3,200 885,774 0 0 0.00% 0
23.07.28 42,250 1,050 333,326 0 0 0.00% 0
23.07.27 41,500 750 605,146 0 0 0.00% 0
23.07.26 43,000 700 566,343 0 0 0.00% 0
23.07.25 43,650 650 430,313 0 0 0.00% 0
23.07.24 46,750 3,100 588,176 0 0 0.00% 0
23.07.21 45,850 900 625,721 0 0 0.00% 0
23.07.20 45,850 0 391,584 0 0 0.00% 0
23.07.19 43,300 2,550 805,589 0 0 0.00% 0
23.07.18 43,300 0 423,104 0 0 0.00% 0
23.07.17 45,250 1,950 547,113 0 0 0.00% 0
23.07.14 45,900 650 281,300 0 0 0.00% 0
23.07.13 45,800 100 447,488 0 0 0.00% 0
23.07.12 45,800 0 345,330 0 0 0.00% 0
23.07.11 44,350 1,450 434,520 0 0 0.00% 0
23.07.10 45,800 1,450 421,481 0 0 0.00% 0
23.07.07 45,950 150 273,926 0 0 0.00% 0
23.07.06 46,950 1,000 552,085 0 0 0.00% 0
23.07.05 47,850 900 493,000 0 0 0.00% 0
23.07.04 50,000 2,150 560,771 0 0 0.00% 0
23.07.03 48,650 1,350 368,071 0 0 0.00% 0
23.06.30 48,800 150 271,368 0 0 0.00% 0
23.06.29 48,800 0 294,683 0 0 0.00% 0
23.06.28 49,100 300 463,710 0 0 0.00% 0
23.06.27 50,200 1,100 406,218 0 0 0.00% 0
23.06.26 49,050 1,150 672,254 0 0 0.00% 0
23.06.23 49,400 350 488,038 0 0 0.00% 0
23.06.22 51,500 2,100 949,305 0 0 0.00% 0
23.06.21 52,100 600 517,438 0 0 0.00% 0
23.06.20 52,800 700 1,048,401 0 0 0.00% 0
23.06.19 52,500 300 676,469 0 0 0.00% 0
23.06.16 53,400 900 2,246,209 0 0 0.00% 0
23.06.15 59,900 6,500 2,818,000 0 0 0.00% 0
23.06.14 61,400 1,500 1,391,047 0 0 0.00% 0
23.06.13 55,300 6,100 2,759,376 0 0 0.00% 0
23.06.12 55,400 100 565,816 0 0 0.00% 0
23.06.09 53,300 2,100 1,063,350 0 0 0.00% 0
23.06.08 56,200 2,900 1,053,441 0 0 0.00% 0
23.06.07 52,600 3,600 1,937,768 0 0 0.00% 0
23.06.05 52,800 200 712,748 0 0 0.00% 0
23.06.02 54,000 1,200 848,388 0 0 0.00% 0
23.06.01 53,500 500 1,735,501 0 0 0.00% 0
23.05.31 49,000 4,500 2,846,206 0 0 0.00% 0
23.05.30 52,800 3,800 1,875,020 0 0 0.00% 0
23.05.26 51,700 1,100 1,035,496 0 0 0.00% 0
23.05.25 51,800 100 1,017,700 0 0 0.00% 0
23.05.24 55,700 3,900 1,862,885 0 0 0.00% 0
23.05.23 56,800 1,100 1,516,821 0 0 0.00% 0
23.05.22 51,600 5,200 3,853,947 0 0 0.00% 0
23.05.19 50,800 800 1,981,575 0 0 0.00% 0
23.05.18 53,700 2,900 2,353,272 0 0 0.00% 0
23.05.17 45,150 8,550 4,967,666 0 0 0.00% 0
23.05.16 46,650 1,500 1,338,539 0 0 0.00% 0
23.05.15 44,600 2,050 3,594,525 0 0 0.00% 0
23.05.12 43,800 800 2,298,137 0 0 0.00% 0
23.05.11 51,200 7,400 5,454,193 0 0 0.00% 0
23.05.10 50,800 400 3,070,540 0 0 0.00% 0
23.05.09 51,300 500 6,655,041 0 0 0.00% 0
23.05.08 73,200 21,900 7,998,684 0 0 0.00% 0
23.05.04 74,200 1,000 1,761,410 0 0 0.00% 0
23.05.03 73,300 900 4,203,453 0 0 0.00% 0
23.05.02 58,100 15,200 8,030,927 0 0 0.00% 0
23.04.28 55,200 2,900 5,090,044 0 0 0.00% 0
23.04.27 52,400 2,800 1,757,281 0 0 0.00% 0
23.04.26 46,400 6,000 3,390,640 0 0 0.00% 0
23.04.25 46,950 550 726,376 0 0 0.00% 0
23.04.24 49,950 3,000 925,720 0 0 0.00% 0
23.04.21 53,700 3,000 1,960,570 0 0 0.00% 0
23.04.20 49,900 3,700 1,771,671 0 0 0.00% 0
23.04.19 48,250 1,650 1,100,854 0 0 0.00% 0
23.04.18 50,200 1,950 959,857 0 0 0.00% 0
23.04.17 52,500 2,300 819,472 0 0 0.00% 0
23.04.14 51,400 1,200 1,958,361 0 0 0.00% 0
23.04.13 52,000 600 753,204 0 0 0.00% 0
23.04.12 52,300 300 1,185,280 0 0 0.00% 0
23.04.11 53,400 1,100 1,016,626 0 0 0.00% 0
23.04.10 50,800 2,600 2,568,608 0 0 0.00% 0
23.04.07 50,600 200 1,916,564 0 0 0.00% 0
23.04.06 50,100 500 1,438,291 0 0 0.00% 0
23.04.05 47,250 2,850 4,905,523 0 0 0.00% 0
23.04.04 41,500 5,750 4,489,537 0 0 0.00% 0
23.04.03 43,350 1,850 610,305 0 0 0.00% 0
23.03.31 41,900 1,450 1,487,217 0 0 0.00% 0
23.03.30 41,000 900 2,628,478 0 0 0.00% 0
23.03.29 42,350 1,350 915,314 0 0 0.00% 0
23.03.28 42,450 100 858,631 0 0 0.00% 0
23.03.27 41,350 1,100 1,103,657 0 0 0.00% 0
23.03.24 42,700 1,350 795,025 0 0 0.00% 0
23.03.23 44,000 1,300 898,090 0 0 0.00% 0
23.03.22 45,500 1,500 1,143,886 0 0 0.00% 0
23.03.21 50,800 5,300 1,409,088 0 0 0.00% 0
23.03.20 50,900 100 734,877 0 0 0.00% 0
23.03.17 45,700 5,200 1,238,824 0 0 0.00% 0
23.03.16 48,050 2,350 634,102 0 0 0.00% 0
23.03.15 45,000 3,050 1,015,298 0 0 0.00% 0
23.03.14 46,350 1,350 823,774 0 0 0.00% 0
23.03.13 46,550 200 621,018 0 0 0.00% 0
23.03.10 48,250 1,650 545,270 0 0 0.00% 0
23.03.09 49,200 950 656,717 0 0 0.00% 0
23.03.08 50,300 1,100 728,966 0 0 0.00% 0
23.03.07 51,400 1,100 701,916 0 0 0.00% 0
23.03.06 52,000 600 632,457 0 0 0.00% 0
23.03.03 55,800 3,800 1,317,315 0 0 0.00% 0
23.03.02 53,500 2,300 1,438,441 0 0 0.00% 0
23.02.28 52,200 1,300 891,757 0 0 0.00% 0
23.02.27 51,100 1,100 987,523 0 0 0.00% 0
23.02.24 52,900 1,800 944,373 0 0 0.00% 0
23.02.23 50,300 2,600 2,550,581 0 0 0.00% 0
23.02.22 48,400 1,900 2,073,159 0 0 0.00% 0
23.02.21 55,700 7,300 2,702,333 0 0 0.00% 0
23.02.20 52,600 3,100 2,496,366 0 0 0.00% 0
23.02.17 53,000 400 2,585,419 0 0 0.00% 0
23.02.16 50,700 2,300 1,969,782 0 0 0.00% 0
23.02.15 44,850 5,850 4,273,620 0 0 0.00% 0
23.02.14 43,750 1,100 1,810,915 0 0 0.00% 0
23.02.13 40,500 3,250 1,993,495 0 0 0.00% 0
23.02.10 40,350 150 1,404,560 0 0 0.00% 0
23.02.09 36,050 4,300 3,517,490 0 0 0.00% 0
23.02.08 33,200 2,850 1,467,609 0 0 0.00% 0
23.02.06 32,000 1,300 710,117 0 0 0.00% 0
23.02.03 28,100 3,900 4,093,972 0 0 0.00% 0
23.02.02 27,200 900 368,218 0 0 0.00% 0
23.02.01 26,600 600 184,611 0 0 0.00% 0
23.01.31 26,500 100 103,882 0 0 0.00% 0
23.01.30 27,200 700 161,463 0 0 0.00% 0
23.01.27 27,200 0 92,959 0 0 0.00% 0
23.01.25 27,150 200 130,817 0 0 0.00% 0
23.01.20 27,150 150 114,215 0 0 0.00% 0
23.01.19 27,000 0 157,886 0 0 0.00% 0
23.01.18 27,000 400 179,657 0 0 0.00% 0
23.01.17 27,400 1,100 200,358 0 0 0.00% 0
23.01.16 28,500 150 117,056 0 0 0.00% 0
23.01.13 28,350 450 181,815 0 0 0.00% 0
23.01.12 28,800 200 135,763 0 0 0.00% 0
23.01.11 29,000 650 122,569 0 0 0.00% 0
23.01.10 28,350 750 151,264 0 0 0.00% 0
23.01.09 29,100 650 132,533 0 0 0.00% 0
23.01.06 28,450 100 175,179 0 0 0.00% 0
23.01.05 28,350 250 158,579 0 0 0.00% 0
23.01.04 28,600 100 124,425 0 0 0.00% 0
23.01.03 28,500 50 198,175 0 0 0.00% 0
23.01.02 28,450 950 189,866 0 0 0.00% 0
22.12.29 29,400 600 436,462 0 0 0.00% 0
22.12.28 30,000 500 734,702 0 0 0.00% 0
22.12.27 29,500 1,750 784,430 0 0 0.00% 0
22.12.26 31,250 350 1,182,464 0 0 0.00% 0
22.12.23 31,600 2,250 415,323 0 0 0.00% 0
22.12.22 33,850 550 188,239 0 0 0.00% 0
22.12.21 33,300 750 154,246 0 0 0.00% 0
22.12.20 32,550 1,050 375,591 0 0 0.00% 0
22.12.19 33,600 1,400 274,719 0 0 0.00% 0
22.12.16 35,000 100 186,581 0 0 0.00% 0
22.12.15 34,900 250 389,989 0 0 0.00% 0
22.12.14 34,650 400 241,991 0 0 0.00% 0
22.12.13 34,250 600 200,256 0 0 0.00% 0
22.12.12 33,650 650 252,752 0 0 0.00% 0
22.12.09 34,300 1,300 383,039 0 0 0.00% 0
22.12.08 33,000 150 202,527 0 0 0.00% 0
22.12.07 32,850 350 132,983 0 0 0.00% 0
22.12.06 33,200 850 357,273 0 0 0.00% 0
22.12.05 34,050 1,150 214,240 0 0 0.00% 0
22.12.02 32,900 1,400 297,514 0 0 0.00% 0
22.12.01 34,300 1,000 297,901 0 0 0.00% 0
22.11.30 33,300 600 206,971 0 0 0.00% 0
22.11.29 33,900 1,400 244,527 0 0 0.00% 0
22.11.28 32,500 1,450 363,024 0 0 0.00% 0
22.11.25 33,950 350 182,623 0 0 0.00% 0
22.11.24 33,600 800 145,913 0 0 0.00% 0
22.11.23 32,800 150 194,458 0 0 0.00% 0
22.11.22 32,950 400 147,282 0 0 0.00% 0
22.11.21 33,350 600 191,554 0 0 0.00% 0
22.11.18 33,950 550 223,004 0 0 0.00% 0
22.11.17 34,500 800 532,143 0 0 0.00% 0
22.11.16 33,700 50 474,383 0 0 0.00% 0
22.11.15 33,650 2,600 638,741 0 0 0.00% 0
22.11.14 31,050 750 404,187 0 0 0.00% 0
22.11.11 30,300 1,750 431,117 0 0 0.00% 0
22.11.10 28,550 100 173,203 0 0 0.00% 0
22.11.09 28,450 100 212,323 0 0 0.00% 0
22.11.08 28,350 500 245,070 0 0 0.00% 0
22.11.07 27,850 650 170,061 0 0 0.00% 0
22.11.04 27,200 500 165,213 0 0 0.00% 0
22.11.03 27,700 100 228,298 0 0 0.00% 0
22.11.02 27,600 750 404,907 0 0 0.00% 0
22.11.01 26,850 200 175,314 0 0 0.00% 0
22.10.31 26,650 800 310,423 0 0 0.00% 0
22.10.28 25,850 800 305,232 0 0 0.00% 0
22.10.27 26,650 400 1,251,295 0 0 0.00% 0
22.10.26 26,250 150 223,031 0 0 0.00% 0
22.10.25 26,400 300 206,186 0 0 0.00% 0
22.10.24 26,100 300 218,962 0 0 0.00% 0
22.10.21 25,800 0 184,223 0 0 0.00% 0
22.10.20 25,800 550 209,796 0 0 0.00% 0
22.10.19 26,350 600 387,329 0 0 0.00% 0
22.10.18 26,950 2,400 597,922 0 0 0.00% 0
22.10.17 24,550 200 188,654 0 0 0.00% 0
22.10.14 24,750 1,550 299,506 0 0 0.00% 0
22.10.13 23,200 1,200 234,361 0 0 0.00% 0
22.10.12 24,400 650 222,909 0 0 0.00% 0
22.10.11 23,750 1,550 365,828 0 0 0.00% 0
22.10.07 25,300 750 363,924 0 0 0.00% 0
22.10.06 26,050 950 244,792 0 0 0.00% 0
22.10.05 25,100 400 355,481 0 0 0.00% 0
22.10.04 25,500 700 295,907 0 0 0.00% 0
22.09.30 24,800 250 422,002 0 0 0.00% 0
22.09.29 24,550 0 435,340 0 0 0.00% 0
22.09.28 24,550 700 540,884 0 0 0.00% 0
22.09.27 23,850 50 437,490 0 0 0.00% 0
22.09.26 23,900 500 481,248 0 0 0.00% 0
22.09.23 24,400 1,600 627,086 0 0 0.00% 0
22.09.22 26,000 1,300 539,667 0 0 0.00% 0
22.09.21 27,300 600 1,711,522 0 0 0.00% 0
22.09.20 26,700 500 564,895 0 0 0.00% 0
22.09.19 27,200 1,150 485,920 0 0 0.00% 0
22.09.16 28,350 2,150 782,526 0 0 0.00% 0
22.09.15 30,500 2,500 3,943,810 0 0 0.00% 0
22.09.14 28,000 900 232,399 0 0 0.00% 0
22.09.13 28,900 1,450 249,794 0 0 0.00% 0
22.09.08 27,450 400 207,825 0 0 0.00% 0
22.09.07 27,050 750 298,161 0 0 0.00% 0
22.09.06 27,800 200 173,525 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:53 더보기 >