티씨케이

(064760)    I    코스닥 제조 11.22 14:47
71,500 전일 70,200 고가 72,300 상한가 91,200 거래량
(주) 		31,611
1,300 1.85% 시가 70,500 저가 70,000 하한가 49,200 거래대금
(백만) 		2,250
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 70,600 400 36,659 7,515 7,917,314 67.81% 3,757,686
24.11.20 69,800 800 30,353 12,731 7,909,799 67.75% 3,765,201
24.11.19 72,000 2,200 79,569 -10,815 7,897,068 67.64% 3,777,932
24.11.18 72,400 400 55,708 -3,927 7,907,883 67.73% 3,767,117
24.11.15 71,900 500 58,784 -13,202 7,911,810 67.77% 3,763,190
24.11.14 74,300 2,800 39,845 -2,977 7,925,012 67.88% 3,749,988
24.11.13 74,900 600 28,220 5,663 7,927,989 67.91% 3,747,011
24.11.12 77,400 2,500 35,484 -6,697 7,922,326 67.86% 3,752,674
24.11.11 81,300 3,900 23,970 14,446 7,929,023 67.91% 3,745,977
24.11.08 81,000 300 43,516 -10,176 7,914,577 67.79% 3,760,423
24.11.07 84,800 3,800 38,868 7,924,753 7,924,753 67.88% 3,750,247
24.11.06 85,300 500 14,369 0 0 0.00% 0
24.11.05 86,000 700 17,108 0 0 0.00% 0
24.11.04 83,300 2,700 32,706 0 0 0.00% 0
24.11.01 85,500 2,200 17,171 0 0 0.00% 0
24.10.31 81,500 4,000 44,883 0 0 0.00% 0
24.10.30 83,500 2,000 24,613 0 0 0.00% 0
24.10.29 86,000 2,500 29,980 0 0 0.00% 0
24.10.28 84,300 1,700 19,024 0 0 0.00% 0
24.10.25 89,300 5,000 57,391 0 0 0.00% 0
24.10.24 90,200 900 21,650 0 0 0.00% 0
24.10.23 85,500 4,700 39,454 0 0 0.00% 0
24.10.22 87,800 2,300 21,519 0 0 0.00% 0
24.10.21 87,700 100 19,334 0 0 0.00% 0
24.10.18 89,900 2,200 23,053 0 0 0.00% 0
24.10.17 89,400 500 9,959 0 0 0.00% 0
24.10.16 92,800 3,400 19,085 0 0 0.00% 0
24.10.15 92,600 200 17,661 0 0 0.00% 0
24.10.14 90,900 1,700 20,801 0 0 0.00% 0
24.10.11 89,900 1,000 12,481 0 0 0.00% 0
24.10.10 90,700 800 21,397 0 0 0.00% 0
24.10.08 91,600 900 15,705 0 0 0.00% 0
24.10.07 91,600 0 15,339 0 0 0.00% 0
24.10.04 92,400 800 12,602 0 0 0.00% 0
24.10.02 92,400 0 15,124 0 0 0.00% 0
24.09.30 93,500 1,100 28,019 0 0 0.00% 0
24.09.27 95,400 1,900 15,537 0 0 0.00% 0
24.09.26 93,400 2,000 26,872 0 0 0.00% 0
24.09.25 91,000 2,400 39,800 0 0 0.00% 0
24.09.24 86,900 4,100 46,029 0 0 0.00% 0
24.09.23 85,300 1,600 28,471 0 0 0.00% 0
24.09.20 85,800 500 46,110 0 0 0.00% 0
24.09.19 88,200 2,400 40,423 0 0 0.00% 0
24.09.13 91,100 2,900 21,465 0 0 0.00% 0
24.09.12 89,800 1,300 29,925 0 0 0.00% 0
24.09.11 88,500 1,300 20,348 0 0 0.00% 0
24.09.10 90,700 2,200 33,212 0 0 0.00% 0
24.09.09 90,300 400 55,172 0 0 0.00% 0
24.09.06 91,200 900 48,647 0 0 0.00% 0
24.09.05 94,300 3,100 37,257 0 0 0.00% 0
24.09.04 96,300 2,000 29,816 0 0 0.00% 0
24.09.03 98,100 1,800 50,150 0 0 0.00% 0
24.09.02 100,500 2,400 17,220 0 0 0.00% 0
24.08.30 98,000 2,500 34,703 0 0 0.00% 0
24.08.29 105,100 7,100 60,924 0 0 0.00% 0
24.08.28 103,900 1,200 16,653 0 0 0.00% 0
24.08.27 104,900 1,000 19,756 0 0 0.00% 0
24.08.26 107,700 2,800 20,221 0 0 0.00% 0
24.08.23 107,100 600 9,377 0 0 0.00% 0
24.08.22 109,700 2,600 26,495 0 0 0.00% 0
24.08.21 107,500 2,200 19,738 0 0 0.00% 0
24.08.20 107,700 200 31,566 0 0 0.00% 0
24.08.19 111,000 3,300 15,242 0 0 0.00% 0
24.08.16 110,000 1,000 22,636 0 0 0.00% 0
24.08.14 104,700 5,300 54,959 0 0 0.00% 0
24.08.13 105,300 600 23,404 0 0 0.00% 0
24.08.12 106,400 1,100 38,119 0 0 0.00% 0
24.08.09 100,900 5,500 78,976 0 0 0.00% 0
24.08.08 97,900 3,000 44,501 0 0 0.00% 0
24.08.07 98,900 1,000 47,383 0 0 0.00% 0
24.08.06 95,000 3,900 47,460 0 0 0.00% 0
24.08.05 103,400 8,400 76,597 0 0 0.00% 0
24.08.02 113,700 10,300 56,735 0 0 0.00% 0
24.08.01 113,800 100 36,464 0 0 0.00% 0
24.07.31 109,400 4,400 37,858 0 0 0.00% 0
24.07.30 111,100 1,700 19,989 0 0 0.00% 0
24.07.29 110,700 400 26,164 0 0 0.00% 0
24.07.26 112,000 1,300 32,966 0 0 0.00% 0
24.07.25 114,400 2,400 34,403 0 0 0.00% 0
24.07.24 115,100 700 19,534 0 0 0.00% 0
24.07.23 117,400 2,300 52,022 0 0 0.00% 0
24.07.22 119,900 2,500 35,889 0 0 0.00% 0
24.07.19 121,400 1,500 36,882 0 0 0.00% 0
24.07.18 121,300 100 58,043 0 0 0.00% 0
24.07.17 129,500 8,200 76,436 0 0 0.00% 0
24.07.16 131,000 1,500 38,999 0 0 0.00% 0
24.07.15 131,700 700 24,579 0 0 0.00% 0
24.07.12 134,500 2,800 27,954 0 0 0.00% 0
24.07.11 136,800 2,300 32,538 0 0 0.00% 0
24.07.10 136,600 200 30,830 0 0 0.00% 0
24.07.09 134,200 2,400 55,637 0 0 0.00% 0
24.07.08 133,000 1,200 33,705 0 0 0.00% 0
24.07.05 135,900 2,900 50,770 0 0 0.00% 0
24.07.04 131,400 4,500 49,153 0 0 0.00% 0
24.07.03 132,500 1,100 50,331 0 0 0.00% 0
24.07.02 133,900 1,400 46,429 0 0 0.00% 0
24.07.01 134,000 100 40,388 0 0 0.00% 0
24.06.28 128,600 5,400 46,404 0 0 0.00% 0
24.06.27 131,100 2,500 31,096 0 0 0.00% 0
24.06.26 128,500 2,600 76,371 0 0 0.00% 0
24.06.25 131,900 3,400 47,313 0 0 0.00% 0
24.06.24 134,900 3,000 56,502 0 0 0.00% 0
24.06.21 130,300 4,600 55,683 0 0 0.00% 0
24.06.20 138,100 7,800 84,629 0 0 0.00% 0
24.06.19 142,000 3,900 98,811 0 0 0.00% 0
24.06.18 139,400 2,600 94,133 0 0 0.00% 0
24.06.17 141,400 2,000 78,613 0 0 0.00% 0
24.06.14 129,000 12,400 315,397 0 0 0.00% 0
24.06.13 133,200 4,200 93,279 0 0 0.00% 0
24.06.12 124,700 8,500 107,991 0 0 0.00% 0
24.06.11 126,200 1,500 46,888 0 0 0.00% 0
24.06.10 124,000 2,200 73,030 0 0 0.00% 0
24.06.07 126,300 2,300 33,898 0 0 0.00% 0
24.06.05 126,900 600 31,954 0 0 0.00% 0
24.06.04 122,600 4,300 108,041 0 0 0.00% 0
24.06.03 121,000 1,600 35,660 0 0 0.00% 0
24.05.31 122,200 1,200 43,434 0 0 0.00% 0
24.05.30 113,700 8,500 121,228 0 0 0.00% 0
24.05.29 116,800 3,100 42,129 0 0 0.00% 0
24.05.28 112,300 4,500 62,480 0 0 0.00% 0
24.05.27 109,000 3,300 40,988 0 0 0.00% 0
24.05.24 113,900 4,900 53,144 0 0 0.00% 0
24.05.23 111,800 2,100 43,865 0 0 0.00% 0
24.05.22 114,500 2,700 46,637 0 0 0.00% 0
24.05.21 115,200 700 27,149 0 0 0.00% 0
24.05.20 118,000 2,800 67,283 0 0 0.00% 0
24.05.17 119,000 1,000 34,255 0 0 0.00% 0
24.05.16 117,000 2,000 29,315 0 0 0.00% 0
24.05.14 120,300 3,300 47,622 0 0 0.00% 0
24.05.13 119,200 1,100 22,333 0 0 0.00% 0
24.05.10 121,400 2,200 49,212 0 0 0.00% 0
24.05.09 123,300 1,900 31,705 0 0 0.00% 0
24.05.08 125,900 2,600 30,902 0 0 0.00% 0
24.05.07 119,500 6,400 63,899 0 0 0.00% 0
24.05.03 122,900 3,400 58,692 0 0 0.00% 0
24.05.02 122,600 300 60,276 0 0 0.00% 0
24.04.30 124,400 1,800 50,899 0 0 0.00% 0
24.04.29 124,300 100 41,272 0 0 0.00% 0
24.04.26 118,000 6,300 90,927 0 0 0.00% 0
24.04.25 124,300 6,300 81,730 0 0 0.00% 0
24.04.24 123,600 700 83,232 0 0 0.00% 0
24.04.23 120,800 2,800 45,328 0 0 0.00% 0
24.04.22 129,900 9,100 116,411 0 0 0.00% 0
24.04.19 136,000 6,100 107,611 0 0 0.00% 0
24.04.18 136,500 500 61,071 0 0 0.00% 0
24.04.17 133,000 3,500 71,496 0 0 0.00% 0
24.04.16 137,700 4,700 55,416 0 0 0.00% 0
24.04.15 133,000 4,700 131,863 0 0 0.00% 0
24.04.12 129,900 3,100 105,213 0 0 0.00% 0
24.04.11 132,000 2,100 54,789 0 0 0.00% 0
24.04.09 129,600 2,400 42,404 0 0 0.00% 0
24.04.08 133,600 4,000 43,973 0 0 0.00% 0
24.04.05 130,400 3,200 68,129 0 0 0.00% 0
24.04.04 128,900 1,500 62,286 0 0 0.00% 0
24.04.03 126,900 2,000 71,791 0 0 0.00% 0
24.04.02 131,400 4,500 87,566 0 0 0.00% 0
24.04.01 130,100 1,300 102,125 0 0 0.00% 0
24.03.29 116,100 14,000 208,165 0 0 0.00% 0
24.03.28 110,300 5,800 76,340 0 0 0.00% 0
24.03.27 105,300 5,000 68,252 0 0 0.00% 0
24.03.26 108,300 3,000 46,356 0 0 0.00% 0
24.03.25 110,700 2,400 37,420 0 0 0.00% 0
24.03.22 106,000 4,700 146,101 0 0 0.00% 0
24.03.21 102,400 3,600 77,900 0 0 0.00% 0
24.03.20 101,000 1,400 36,732 0 0 0.00% 0
24.03.19 102,700 1,700 22,325 0 0 0.00% 0
24.03.18 99,300 3,400 38,359 0 0 0.00% 0
24.03.15 99,900 600 15,851 0 0 0.00% 0
24.03.14 100,300 400 22,155 0 0 0.00% 0
24.03.13 99,400 900 28,450 0 0 0.00% 0
24.03.12 96,300 3,100 43,930 0 0 0.00% 0
24.03.11 100,700 4,400 43,169 0 0 0.00% 0
24.03.08 102,900 2,200 38,041 0 0 0.00% 0
24.03.07 96,400 6,500 83,886 0 0 0.00% 0
24.03.06 94,800 1,600 32,859 0 0 0.00% 0
24.03.05 97,700 2,900 24,103 0 0 0.00% 0
24.03.04 94,700 3,000 40,182 0 0 0.00% 0
24.02.29 94,100 600 18,847 0 0 0.00% 0
24.02.28 94,400 300 21,634 0 0 0.00% 0
24.02.27 96,900 2,500 30,620 0 0 0.00% 0
24.02.26 97,100 200 13,037 0 0 0.00% 0
24.02.23 98,600 1,500 25,161 0 0 0.00% 0
24.02.22 99,200 600 23,471 0 0 0.00% 0
24.02.21 97,000 2,200 40,057 0 0 0.00% 0
24.02.20 96,600 400 16,988 0 0 0.00% 0
24.02.19 96,200 400 19,921 0 0 0.00% 0
24.02.16 96,000 200 18,879 0 0 0.00% 0
24.02.15 95,700 300 19,512 0 0 0.00% 0
24.02.14 97,200 1,500 60,535 0 0 0.00% 0
24.02.13 98,300 1,100 41,386 0 0 0.00% 0
24.02.08 99,000 700 17,642 0 0 0.00% 0
24.02.07 99,700 700 22,968 0 0 0.00% 0
24.02.06 98,600 1,100 29,552 0 0 0.00% 0
24.02.05 100,100 1,500 48,362 0 0 0.00% 0
24.02.02 100,400 300 43,804 0 0 0.00% 0
24.02.01 105,700 5,300 65,540 0 0 0.00% 0
24.01.31 108,300 2,600 23,503 0 0 0.00% 0
24.01.30 109,200 900 31,849 0 0 0.00% 0
24.01.29 109,000 200 23,041 0 0 0.00% 0
24.01.26 107,400 1,600 29,801 0 0 0.00% 0
24.01.25 107,200 200 14,099 0 0 0.00% 0
24.01.24 107,600 400 15,855 0 0 0.00% 0
24.01.23 109,000 1,400 27,669 0 0 0.00% 0
24.01.22 109,400 400 26,588 0 0 0.00% 0
24.01.19 105,100 4,300 27,064 0 0 0.00% 0
24.01.18 106,100 1,000 19,389 0 0 0.00% 0
24.01.17 106,600 500 17,612 0 0 0.00% 0
24.01.16 108,900 2,300 20,587 0 0 0.00% 0
24.01.15 108,600 300 10,960 0 0 0.00% 0
24.01.12 110,300 1,700 21,387 0 0 0.00% 0
24.01.11 111,300 1,000 12,780 0 0 0.00% 0
24.01.10 113,700 2,400 52,116 0 0 0.00% 0
24.01.09 115,400 1,700 27,944 0 0 0.00% 0
24.01.08 113,900 1,500 18,158 0 0 0.00% 0
24.01.05 113,900 0 17,111 0 0 0.00% 0
24.01.04 115,600 1,700 21,431 0 0 0.00% 0
24.01.03 117,300 1,700 39,431 0 0 0.00% 0
24.01.02 111,300 6,000 55,053 0 0 0.00% 0
23.12.28 111,400 100 17,634 0 0 0.00% 0
23.12.27 110,500 900 27,541 0 0 0.00% 0
23.12.26 111,900 1,400 23,481 0 0 0.00% 0
23.12.22 111,400 500 21,227 0 0 0.00% 0
23.12.21 110,900 500 30,916 0 0 0.00% 0
23.12.20 112,600 1,700 42,050 0 0 0.00% 0
23.12.19 114,800 2,200 37,750 0 0 0.00% 0
23.12.18 109,400 5,400 59,473 0 0 0.00% 0
23.12.15 113,500 4,100 92,783 0 0 0.00% 0
23.12.14 111,200 2,300 60,222 0 0 0.00% 0
23.12.13 107,500 3,700 57,617 0 0 0.00% 0
23.12.12 110,100 2,600 47,732 0 0 0.00% 0
23.12.11 106,600 3,500 48,533 0 0 0.00% 0
23.12.08 100,700 5,900 76,318 0 0 0.00% 0
23.12.07 102,600 1,900 23,634 0 0 0.00% 0
23.12.06 98,700 3,900 63,522 0 0 0.00% 0
23.12.05 99,000 300 25,843 0 0 0.00% 0
23.12.04 101,500 2,500 26,116 0 0 0.00% 0
23.12.01 99,000 2,500 57,713 0 0 0.00% 0
23.11.30 99,700 700 19,349 0 0 0.00% 0
23.11.29 97,600 2,100 32,665 0 0 0.00% 0
23.11.28 98,700 1,100 44,189 0 0 0.00% 0
23.11.27 99,000 300 29,509 0 0 0.00% 0
23.11.24 99,400 400 36,952 0 0 0.00% 0
23.11.23 96,500 2,900 73,703 0 0 0.00% 0
23.11.22 96,000 500 29,508 0 0 0.00% 0
23.11.21 94,800 1,200 26,598 0 0 0.00% 0
23.11.20 95,900 1,100 23,560 0 0 0.00% 0
23.11.17 95,000 900 44,520 0 0 0.00% 0
23.11.16 89,900 5,100 72,194 0 0 0.00% 0
23.11.15 82,800 7,100 97,125 0 0 0.00% 0
23.11.14 81,800 1,000 37,715 0 0 0.00% 0
23.11.13 82,400 600 39,545 0 0 0.00% 0
23.11.10 82,600 200 27,125 0 0 0.00% 0
23.11.09 83,800 1,200 31,716 0 0 0.00% 0
23.11.08 84,500 700 44,091 0 0 0.00% 0
23.11.07 85,000 500 76,041 0 0 0.00% 0
23.11.06 84,700 300 101,992 0 0 0.00% 0
23.11.03 85,000 300 34,395 0 0 0.00% 0
23.11.02 82,800 2,200 72,373 0 0 0.00% 0
23.11.01 82,900 100 26,033 0 0 0.00% 0
23.10.31 85,800 2,900 25,685 0 0 0.00% 0
23.10.30 85,000 800 15,264 0 0 0.00% 0
23.10.27 84,200 800 31,125 0 0 0.00% 0
23.10.26 84,300 100 41,739 0 0 0.00% 0
23.10.25 87,400 3,100 37,824 0 0 0.00% 0
23.10.24 86,000 1,400 32,377 0 0 0.00% 0
23.10.23 83,500 2,500 36,345 0 0 0.00% 0
23.10.20 85,400 1,900 47,135 0 0 0.00% 0
23.10.19 89,700 4,300 47,885 0 0 0.00% 0
23.10.18 91,800 2,100 32,286 0 0 0.00% 0
23.10.17 91,100 700 30,452 0 0 0.00% 0
23.10.16 91,900 800 36,266 0 0 0.00% 0
23.10.13 95,200 3,300 168,851 0 0 0.00% 0
23.10.12 93,600 1,600 30,769 0 0 0.00% 0
23.10.11 95,000 1,400 47,821 0 0 0.00% 0
23.10.10 96,600 1,600 27,510 0 0 0.00% 0
23.10.06 96,100 500 16,349 0 0 0.00% 0
23.10.05 91,800 4,300 45,378 0 0 0.00% 0
23.10.04 94,700 2,900 33,900 0 0 0.00% 0
23.09.27 94,700 0 32,257 0 0 0.00% 0
23.09.26 94,000 700 12,889 0 0 0.00% 0
23.09.25 94,600 600 16,743 0 0 0.00% 0
23.09.22 94,000 600 19,853 0 0 0.00% 0
23.09.21 95,600 1,600 28,673 0 0 0.00% 0
23.09.20 95,600 0 19,433 0 0 0.00% 0
23.09.19 96,800 1,200 23,756 0 0 0.00% 0
23.09.18 98,400 1,600 44,386 0 0 0.00% 0
23.09.15 94,500 3,900 114,186 0 0 0.00% 0
23.09.14 93,200 1,300 68,443 0 0 0.00% 0
23.09.13 93,000 200 33,830 0 0 0.00% 0
23.09.12 92,100 900 29,691 0 0 0.00% 0
23.09.11 95,700 3,600 25,705 0 0 0.00% 0
23.09.08 95,500 200 25,312 0 0 0.00% 0
23.09.07 96,800 1,300 19,481 0 0 0.00% 0
23.09.06 96,300 500 22,881 0 0 0.00% 0
23.09.05 97,400 1,100 20,920 0 0 0.00% 0
23.09.04 97,000 400 24,465 0 0 0.00% 0
23.09.01 91,800 5,200 64,512 0 0 0.00% 0
23.08.31 92,000 200 25,192 0 0 0.00% 0
23.08.30 92,100 100 18,771 0 0 0.00% 0
23.08.29 90,700 1,400 23,384 0 0 0.00% 0
23.08.28 91,700 1,000 20,275 0 0 0.00% 0
23.08.25 91,900 200 22,569 0 0 0.00% 0
23.08.24 90,100 1,800 35,139 0 0 0.00% 0
23.08.23 90,300 200 30,964 0 0 0.00% 0
23.08.22 95,000 4,700 60,624 0 0 0.00% 0
23.08.21 96,200 1,200 26,440 0 0 0.00% 0
23.08.18 97,900 1,700 30,821 0 0 0.00% 0
23.08.17 97,300 600 40,014 0 0 0.00% 0
23.08.16 96,300 1,000 27,337 0 0 0.00% 0
23.08.14 96,400 100 15,438 0 0 0.00% 0
23.08.11 98,700 2,300 21,011 0 0 0.00% 0
23.08.10 97,100 1,600 33,829 0 0 0.00% 0
23.08.09 96,700 400 19,925 0 0 0.00% 0
23.08.08 96,600 100 19,111 0 0 0.00% 0
23.08.07 97,800 1,200 18,477 0 0 0.00% 0
23.08.04 98,000 200 19,436 0 0 0.00% 0
23.08.03 97,600 400 29,838 0 0 0.00% 0
23.08.02 100,000 2,400 35,199 0 0 0.00% 0
23.08.01 99,100 900 35,658 0 0 0.00% 0
23.07.31 97,800 1,300 42,683 0 0 0.00% 0
23.07.28 98,000 200 41,590 0 0 0.00% 0
23.07.27 93,400 4,600 58,602 0 0 0.00% 0
23.07.26 95,600 2,000 60,748 0 0 0.00% 0
23.07.25 97,200 1,600 54,862 0 0 0.00% 0
23.07.24 100,000 2,800 69,180 0 0 0.00% 0
23.07.21 102,000 2,000 60,007 0 0 0.00% 0
23.07.20 102,400 400 48,420 0 0 0.00% 0
23.07.19 103,500 1,100 43,301 0 0 0.00% 0
23.07.18 104,800 1,300 52,968 0 0 0.00% 0
23.07.17 104,000 800 34,450 0 0 0.00% 0
23.07.14 104,000 0 52,453 0 0 0.00% 0
23.07.13 103,300 700 31,649 0 0 0.00% 0
23.07.12 102,300 1,000 23,805 0 0 0.00% 0
23.07.11 99,800 2,500 24,443 0 0 0.00% 0
23.07.10 101,700 1,900 40,026 0 0 0.00% 0
23.07.07 106,800 5,100 58,617 0 0 0.00% 0
23.07.06 113,400 6,600 54,192 0 0 0.00% 0
23.07.05 111,900 1,500 43,867 0 0 0.00% 0
23.07.04 113,600 1,700 40,387 0 0 0.00% 0
23.07.03 115,100 1,500 53,761 0 0 0.00% 0
23.06.30 114,400 700 45,386 0 0 0.00% 0
23.06.29 109,600 4,800 73,820 0 0 0.00% 0
23.06.28 109,700 100 39,253 0 0 0.00% 0
23.06.27 111,900 2,200 29,404 0 0 0.00% 0
23.06.26 109,400 2,500 50,329 0 0 0.00% 0
23.06.23 109,100 300 59,245 0 0 0.00% 0
23.06.22 105,200 3,900 45,165 0 0 0.00% 0
23.06.21 107,300 2,100 31,585 0 0 0.00% 0
23.06.20 108,000 700 21,172 0 0 0.00% 0
23.06.19 105,200 2,800 35,980 0 0 0.00% 0
23.06.16 107,600 2,400 25,954 0 0 0.00% 0
23.06.15 106,200 1,400 35,278 0 0 0.00% 0
23.06.14 109,300 3,100 43,014 0 0 0.00% 0
23.06.13 107,900 1,400 51,420 0 0 0.00% 0
23.06.12 107,100 800 43,430 0 0 0.00% 0
23.06.09 101,400 5,700 63,539 0 0 0.00% 0
23.06.08 101,600 200 61,401 0 0 0.00% 0
23.06.07 103,300 1,700 42,401 0 0 0.00% 0
23.06.05 105,300 2,000 33,606 0 0 0.00% 0
23.06.02 105,500 200 47,975 0 0 0.00% 0
23.06.01 105,700 200 29,266 0 0 0.00% 0
23.05.31 105,200 500 58,265 0 0 0.00% 0
23.05.30 102,900 2,300 47,655 0 0 0.00% 0
23.05.26 103,400 500 49,425 0 0 0.00% 0
23.05.25 102,500 900 40,776 0 0 0.00% 0
23.05.24 104,600 2,100 32,220 0 0 0.00% 0
23.05.23 104,500 100 34,149 0 0 0.00% 0
23.05.22 103,000 1,500 47,363 0 0 0.00% 0
23.05.19 99,500 3,500 77,826 0 0 0.00% 0
23.05.18 98,700 800 24,359 0 0 0.00% 0
23.05.17 97,100 1,600 28,125 0 0 0.00% 0
23.05.16 96,500 600 29,304 0 0 0.00% 0
23.05.15 97,400 900 20,025 0 0 0.00% 0
23.05.12 97,000 400 29,149 0 0 0.00% 0
23.05.11 95,100 1,900 38,059 0 0 0.00% 0
23.05.10 96,100 1,000 16,680 0 0 0.00% 0
23.05.09 97,000 900 25,021 0 0 0.00% 0
23.05.08 95,900 1,100 24,268 0 0 0.00% 0
23.05.04 96,700 800 14,757 0 0 0.00% 0
23.05.03 98,200 1,500 44,201 0 0 0.00% 0
23.05.02 99,600 1,400 27,812 0 0 0.00% 0
23.04.28 101,300 1,700 35,398 0 0 0.00% 0
23.04.27 100,600 700 61,702 0 0 0.00% 0
23.04.26 93,300 7,300 99,490 0 0 0.00% 0
23.04.25 93,400 100 37,080 0 0 0.00% 0
23.04.24 96,300 2,900 28,488 0 0 0.00% 0
23.04.21 95,200 1,500 23,243 0 0 0.00% 0
23.04.20 97,700 2,000 29,186 0 0 0.00% 0
23.04.19 98,300 600 38,778 0 0 0.00% 0
23.04.18 97,900 400 38,789 0 0 0.00% 0
23.04.17 98,200 300 32,465 0 0 0.00% 0
23.04.14 98,700 600 45,530 0 0 0.00% 0
23.04.13 98,600 100 25,185 0 0 0.00% 0
23.04.12 100,400 1,800 46,012 0 0 0.00% 0
23.04.11 99,000 1,400 53,673 0 0 0.00% 0
23.04.10 100,900 1,900 55,058 0 0 0.00% 0
23.04.07 95,100 5,800 72,281 0 0 0.00% 0
23.04.06 97,900 2,800 46,221 0 0 0.00% 0
23.04.05 100,100 2,200 61,103 0 0 0.00% 0
23.04.04 103,300 3,200 41,834 0 0 0.00% 0
23.04.03 104,700 1,400 32,866 0 0 0.00% 0
23.03.31 106,500 1,800 29,993 0 0 0.00% 0
23.03.30 103,500 3,000 82,312 0 0 0.00% 0
23.03.29 103,700 200 25,939 0 0 0.00% 0
23.03.28 100,800 2,900 33,373 0 0 0.00% 0
23.03.27 102,400 1,600 35,209 0 0 0.00% 0
23.03.24 100,400 2,000 80,537 0 0 0.00% 0
23.03.23 98,600 1,800 27,237 0 0 0.00% 0
23.03.22 98,400 200 23,569 0 0 0.00% 0
23.03.21 98,700 300 22,167 0 0 0.00% 0
23.03.20 103,700 5,000 57,453 0 0 0.00% 0
23.03.17 97,000 6,700 78,553 0 0 0.00% 0
23.03.16 96,000 1,000 24,577 0 0 0.00% 0
23.03.15 95,100 900 34,537 0 0 0.00% 0
23.03.14 100,300 5,200 51,040 0 0 0.00% 0
23.03.13 99,300 1,000 25,157 0 0 0.00% 0
23.03.10 102,000 3,400 24,775 0 0 0.00% 0
23.03.09 102,900 900 42,961 0 0 0.00% 0
23.03.08 103,000 100 37,229 0 0 0.00% 0
23.03.07 103,700 700 26,908 0 0 0.00% 0
23.03.06 102,400 1,300 45,895 0 0 0.00% 0
23.03.03 104,100 1,700 44,462 0 0 0.00% 0
23.03.02 106,100 2,000 52,750 0 0 0.00% 0
23.02.28 104,100 2,000 28,249 0 0 0.00% 0
23.02.27 106,400 2,400 28,452 0 0 0.00% 0
23.02.24 108,300 1,900 24,093 0 0 0.00% 0
23.02.23 104,100 4,200 56,204 0 0 0.00% 0
23.02.22 109,600 5,500 101,910 0 0 0.00% 0
23.02.21 116,400 6,800 71,927 0 0 0.00% 0
23.02.20 113,300 3,100 60,823 0 0 0.00% 0
23.02.17 113,700 400 39,789 0 0 0.00% 0
23.02.16 106,100 7,600 59,225 0 0 0.00% 0
23.02.15 107,600 1,500 26,866 0 0 0.00% 0
23.02.14 106,000 1,600 20,855 0 0 0.00% 0
23.02.13 107,400 1,400 26,246 0 0 0.00% 0
23.02.10 106,900 500 30,440 0 0 0.00% 0
23.02.09 109,500 2,600 36,886 0 0 0.00% 0
23.02.08 109,200 300 14,735 0 0 0.00% 0
23.02.06 110,900 5,000 21,228 0 0 0.00% 0
23.02.03 111,800 900 23,382 0 0 0.00% 0
23.02.02 108,800 3,000 53,755 0 0 0.00% 0
23.02.01 104,000 4,800 31,686 0 0 0.00% 0
23.01.31 104,000 0 30,520 0 0 0.00% 0
23.01.30 103,500 500 21,153 0 0 0.00% 0
23.01.27 104,600 1,100 17,959 0 0 0.00% 0
23.01.25 102,100 3,100 26,431 0 0 0.00% 0
23.01.20 102,100 400 14,749 0 0 0.00% 0
23.01.19 101,700 100 10,119 0 0 0.00% 0
23.01.18 101,600 800 11,785 0 0 0.00% 0
23.01.17 100,800 1,200 19,060 0 0 0.00% 0
23.01.16 102,000 800 8,111 0 0 0.00% 0
23.01.13 101,200 600 15,666 0 0 0.00% 0
23.01.12 101,800 2,500 16,330 0 0 0.00% 0
23.01.11 104,300 3,300 30,101 0 0 0.00% 0
23.01.10 101,000 1,700 15,007 0 0 0.00% 0
23.01.09 102,700 2,800 26,198 0 0 0.00% 0
23.01.06 99,900 2,700 27,264 0 0 0.00% 0
23.01.05 97,200 600 20,133 0 0 0.00% 0
23.01.04 97,800 6,200 38,083 0 0 0.00% 0
23.01.03 91,600 800 16,541 0 0 0.00% 0
23.01.02 90,800 3,800 36,465 0 0 0.00% 0
22.12.29 94,600 4,400 23,172 0 0 0.00% 0
22.12.28 99,000 600 34,898 0 0 0.00% 0
22.12.27 99,600 300 34,571 0 0 0.00% 0
22.12.26 99,900 3,600 20,683 0 0 0.00% 0
22.12.23 96,300 2,200 35,410 0 0 0.00% 0
22.12.22 98,500 1,100 56,288 0 0 0.00% 0
22.12.21 99,600 1,100 21,361 0 0 0.00% 0
22.12.20 98,500 1,200 25,495 0 0 0.00% 0
22.12.19 99,700 100 25,039 0 0 0.00% 0
22.12.16 99,600 4,000 35,351 0 0 0.00% 0
22.12.15 103,600 3,900 25,802 0 0 0.00% 0
22.12.14 107,500 5,000 35,055 0 0 0.00% 0
22.12.13 102,500 500 20,799 0 0 0.00% 0
22.12.12 103,000 2,900 15,526 0 0 0.00% 0
22.12.09 105,900 4,400 23,630 0 0 0.00% 0
22.12.08 101,500 1,200 45,320 0 0 0.00% 0
22.12.07 102,700 800 17,727 0 0 0.00% 0
22.12.06 103,500 3,500 18,484 0 0 0.00% 0
22.12.05 107,000 2,400 19,474 0 0 0.00% 0
22.12.02 104,600 2,200 25,622 0 0 0.00% 0
22.12.01 106,800 700 39,052 0 0 0.00% 0
22.11.30 106,100 100 17,307 0 0 0.00% 0
22.11.29 106,000 1,200 20,393 0 0 0.00% 0
22.11.28 104,800 4,100 25,342 0 0 0.00% 0
22.11.25 108,900 1,700 14,081 0 0 0.00% 0
22.11.24 110,600 200 18,750 0 0 0.00% 0
22.11.23 110,800 3,700 21,297 0 0 0.00% 0
22.11.22 107,100 300 16,541 0 0 0.00% 0
22.11.21 106,800 4,000 25,365 0 0 0.00% 0
22.11.18 110,800 0 18,894 0 0 0.00% 0
22.11.17 110,800 1,900 21,241 0 0 0.00% 0
22.11.16 112,700 3,700 46,404 0 0 0.00% 0
22.11.15 109,000 2,800 30,649 0 0 0.00% 0
22.11.14 106,200 400 24,000 0 0 0.00% 0
22.11.11 106,600 7,000 51,208 0 0 0.00% 0
22.11.10 99,600 1,800 13,379 0 0 0.00% 0
22.11.09 101,400 400 16,408 0 0 0.00% 0
22.11.08 101,800 2,600 20,951 0 0 0.00% 0
22.11.07 99,200 2,500 19,467 0 0 0.00% 0
22.11.04 96,700 1,000 28,640 0 0 0.00% 0
22.11.03 97,700 100 19,411 0 0 0.00% 0
22.11.02 97,800 1,600 26,075 0 0 0.00% 0
22.11.01 99,400 2,100 20,817 0 0 0.00% 0
22.10.31 101,500 900 9,919 0 0 0.00% 0
22.10.28 100,600 4,300 21,107 0 0 0.00% 0
22.10.27 104,900 800 22,910 0 0 0.00% 0
22.10.26 105,700 200 27,047 0 0 0.00% 0
22.10.25 105,500 2,000 28,713 0 0 0.00% 0
22.10.24 103,500 3,300 31,965 0 0 0.00% 0
22.10.21 100,200 1,800 20,618 0 0 0.00% 0
22.10.20 102,000 1,500 47,692 0 0 0.00% 0
22.10.19 100,500 700 40,538 0 0 0.00% 0
22.10.18 99,800 1,500 25,866 0 0 0.00% 0
22.10.17 98,300 2,000 36,641 0 0 0.00% 0
22.10.14 100,300 5,000 57,293 0 0 0.00% 0
22.10.13 95,300 800 19,893 0 0 0.00% 0
22.10.12 96,100 2,400 31,801 0 0 0.00% 0
22.10.11 93,700 1,300 33,042 0 0 0.00% 0
22.10.07 95,000 400 20,315 0 0 0.00% 0
22.10.06 95,400 2,500 39,502 0 0 0.00% 0
22.10.05 92,900 200 26,427 0 0 0.00% 0
22.10.04 92,700 4,400 31,694 0 0 0.00% 0
22.09.30 88,300 1,700 26,278 0 0 0.00% 0
22.09.29 90,000 3,000 36,490 0 0 0.00% 0
22.09.28 87,000 4,900 38,445 0 0 0.00% 0
22.09.27 91,900 0 43,778 0 0 0.00% 0
22.09.26 91,900 4,800 32,133 0 0 0.00% 0
22.09.23 96,700 2,900 36,761 0 0 0.00% 0
22.09.22 99,600 0 13,595 0 0 0.00% 0
22.09.21 99,600 2,800 24,276 0 0 0.00% 0
22.09.20 102,400 1,900 22,392 0 0 0.00% 0
22.09.19 100,500 600 24,244 0 0 0.00% 0
22.09.16 101,100 1,900 24,601 0 0 0.00% 0
22.09.15 103,000 100 11,605 0 0 0.00% 0
22.09.14 103,100 4,200 28,259 0 0 0.00% 0
22.09.13 107,300 4,300 40,194 0 0 0.00% 0
22.09.08 103,000 2,300 58,756 0 0 0.00% 0
22.09.07 105,300 2,300 17,851 0 0 0.00% 0
22.09.06 107,600 900 21,566 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 15:08 더보기 >