다원시스

(068240)    I    코스닥 제조 11.08 15:33
10,640 전일 10,670 고가 10,880 상한가 13,870 거래량
(주)
200,391
30 -0.28% 시가 10,660 저가 10,570 하한가 7,470 거래대금
(백만)
2,142
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 10,670 30 200,391 56,220 2,651,009 6.95% 35,512,428
24.11.07 10,340 330 327,692 12,828 2,594,789 6.80% 35,568,648
24.11.06 10,170 170 97,221 -13,201 2,581,961 6.77% 35,581,476
24.11.05 10,340 170 76,198 74,396 2,595,162 6.80% 35,568,275
24.11.04 9,980 360 262,380 -141,049 2,520,766 6.61% 35,642,671
24.11.01 11,120 1,140 971,905 8,163 2,661,815 6.97% 35,501,622
24.10.31 10,980 140 153,952 10,279 2,653,652 6.95% 35,509,785
24.10.30 10,870 110 110,522 25,410 2,643,373 6.93% 35,520,064
24.10.29 10,690 180 116,528 2,350 2,617,963 6.86% 35,545,474
24.10.28 10,600 90 63,155 60 2,615,613 6.85% 35,547,824
24.10.25 10,530 70 78,797 -15,304 2,615,553 6.85% 35,547,884
24.10.24 10,840 310 83,255 2,630,857 2,630,857 6.89% 35,532,580
24.10.23 10,950 110 168,837 0 0 0.00% 0
24.10.22 10,670 280 262,202 0 0 0.00% 0
24.10.21 10,400 270 126,943 0 0 0.00% 0
24.10.18 10,400 0 109,908 0 0 0.00% 0
24.10.17 10,420 20 136,195 0 0 0.00% 0
24.10.16 10,650 230 67,051 0 0 0.00% 0
24.10.15 10,500 150 126,483 0 0 0.00% 0
24.10.14 10,580 80 96,119 0 0 0.00% 0
24.10.11 10,570 10 87,636 0 0 0.00% 0
24.10.10 10,850 280 115,190 0 0 0.00% 0
24.10.08 10,800 50 109,677 0 0 0.00% 0
24.10.07 10,750 50 73,663 0 0 0.00% 0
24.10.04 10,540 210 98,239 0 0 0.00% 0
24.10.02 10,820 280 132,130 0 0 0.00% 0
24.09.30 11,320 500 159,234 0 0 0.00% 0
24.09.27 11,360 40 232,488 0 0 0.00% 0
24.09.26 11,320 40 192,266 0 0 0.00% 0
24.09.25 11,420 100 265,540 0 0 0.00% 0
24.09.24 11,430 10 450,205 0 0 0.00% 0
24.09.23 10,760 670 1,060,297 0 0 0.00% 0
24.09.20 10,610 150 509,364 0 0 0.00% 0
24.09.19 10,710 100 129,187 0 0 0.00% 0
24.09.13 10,440 270 101,278 0 0 0.00% 0
24.09.12 10,140 300 195,580 0 0 0.00% 0
24.09.11 10,220 80 72,306 0 0 0.00% 0
24.09.10 10,420 200 129,171 0 0 0.00% 0
24.09.09 10,160 260 180,400 0 0 0.00% 0
24.09.06 10,140 20 99,836 0 0 0.00% 0
24.09.05 10,000 140 57,294 0 0 0.00% 0
24.09.04 10,220 220 118,178 0 0 0.00% 0
24.09.03 10,260 40 38,960 0 0 0.00% 0
24.09.02 10,450 190 57,842 0 0 0.00% 0
24.08.30 10,450 0 63,911 0 0 0.00% 0
24.08.29 10,420 30 84,372 0 0 0.00% 0
24.08.28 10,170 250 125,662 0 0 0.00% 0
24.08.27 10,300 130 53,580 0 0 0.00% 0
24.08.26 10,200 100 83,297 0 0 0.00% 0
24.08.23 10,100 100 45,044 0 0 0.00% 0
24.08.22 10,350 250 95,741 0 0 0.00% 0
24.08.21 10,370 20 105,009 0 0 0.00% 0
24.08.20 10,260 110 75,136 0 0 0.00% 0
24.08.19 10,280 20 86,066 0 0 0.00% 0
24.08.16 10,510 230 114,334 0 0 0.00% 0
24.08.14 10,190 320 178,647 0 0 0.00% 0
24.08.13 10,340 150 64,427 0 0 0.00% 0
24.08.12 10,260 80 77,574 0 0 0.00% 0
24.08.09 9,970 290 138,177 0 0 0.00% 0
24.08.08 9,910 60 116,067 0 0 0.00% 0
24.08.07 10,080 170 141,277 0 0 0.00% 0
24.08.06 9,700 380 205,810 0 0 0.00% 0
24.08.05 10,530 830 402,083 0 0 0.00% 0
24.08.02 11,000 470 203,322 0 0 0.00% 0
24.08.01 10,950 50 99,379 0 0 0.00% 0
24.07.31 10,740 210 77,851 0 0 0.00% 0
24.07.30 10,980 240 88,234 0 0 0.00% 0
24.07.29 10,960 20 109,592 0 0 0.00% 0
24.07.26 10,870 90 101,639 0 0 0.00% 0
24.07.25 10,880 10 200,432 0 0 0.00% 0
24.07.24 10,420 460 386,701 0 0 0.00% 0
24.07.23 10,510 90 112,544 0 0 0.00% 0
24.07.22 10,800 290 230,398 0 0 0.00% 0
24.07.19 11,030 230 141,567 0 0 0.00% 0
24.07.18 10,870 160 280,191 0 0 0.00% 0
24.07.17 11,190 320 205,926 0 0 0.00% 0
24.07.16 11,490 300 92,672 0 0 0.00% 0
24.07.15 11,410 80 74,831 0 0 0.00% 0
24.07.12 11,280 130 101,498 0 0 0.00% 0
24.07.11 11,330 50 61,141 0 0 0.00% 0
24.07.10 11,460 130 76,814 0 0 0.00% 0
24.07.09 11,570 110 111,490 0 0 0.00% 0
24.07.08 11,020 550 167,415 0 0 0.00% 0
24.07.05 11,000 20 464,992 0 0 0.00% 0
24.07.04 11,180 180 130,314 0 0 0.00% 0
24.07.03 11,200 20 230,232 0 0 0.00% 0
24.07.02 11,380 180 98,720 0 0 0.00% 0
24.07.01 11,180 200 88,237 0 0 0.00% 0
24.06.28 11,020 160 100,878 0 0 0.00% 0
24.06.27 11,110 90 94,258 0 0 0.00% 0
24.06.26 11,070 40 63,416 0 0 0.00% 0
24.06.25 11,180 110 124,059 0 0 0.00% 0
24.06.24 11,420 240 233,374 0 0 0.00% 0
24.06.21 11,580 160 93,961 0 0 0.00% 0
24.06.20 11,380 200 122,694 0 0 0.00% 0
24.06.19 11,400 20 142,827 0 0 0.00% 0
24.06.18 11,600 200 177,402 0 0 0.00% 0
24.06.17 11,600 0 167,745 0 0 0.00% 0
24.06.14 11,600 0 169,042 0 0 0.00% 0
24.06.13 11,850 250 264,271 0 0 0.00% 0
24.06.12 11,880 30 144,156 0 0 0.00% 0
24.06.11 12,000 120 245,857 0 0 0.00% 0
24.06.10 11,730 270 164,193 0 0 0.00% 0
24.06.07 11,730 0 139,257 0 0 0.00% 0
24.06.05 11,660 70 181,984 0 0 0.00% 0
24.06.04 11,820 160 186,826 0 0 0.00% 0
24.06.03 11,710 110 185,394 0 0 0.00% 0
24.05.31 12,010 300 672,927 0 0 0.00% 0
24.05.30 12,250 240 219,509 0 0 0.00% 0
24.05.29 12,240 10 280,459 0 0 0.00% 0
24.05.28 12,620 380 324,152 0 0 0.00% 0
24.05.27 12,450 170 373,762 0 0 0.00% 0
24.05.24 12,780 330 235,328 0 0 0.00% 0
24.05.23 12,770 10 150,640 0 0 0.00% 0
24.05.22 13,130 360 412,014 0 0 0.00% 0
24.05.21 13,240 110 115,287 0 0 0.00% 0
24.05.20 13,410 170 148,163 0 0 0.00% 0
24.05.17 13,150 260 219,512 0 0 0.00% 0
24.05.16 13,170 20 121,859 0 0 0.00% 0
24.05.14 13,280 110 123,043 0 0 0.00% 0
24.05.13 13,160 120 330,093 0 0 0.00% 0
24.05.10 13,140 20 107,417 0 0 0.00% 0
24.05.09 13,550 410 539,239 0 0 0.00% 0
24.05.08 13,540 10 92,488 0 0 0.00% 0
24.05.07 13,790 250 165,192 0 0 0.00% 0
24.05.03 13,510 280 162,284 0 0 0.00% 0
24.05.02 13,500 10 89,302 0 0 0.00% 0
24.04.30 13,250 250 193,092 0 0 0.00% 0
24.04.29 13,010 240 159,076 0 0 0.00% 0
24.04.26 12,770 240 107,830 0 0 0.00% 0
24.04.25 13,000 230 114,660 0 0 0.00% 0
24.04.24 13,080 80 88,212 0 0 0.00% 0
24.04.23 12,550 530 240,310 0 0 0.00% 0
24.04.22 12,790 240 157,514 0 0 0.00% 0
24.04.19 12,810 20 185,143 0 0 0.00% 0
24.04.18 12,710 100 123,651 0 0 0.00% 0
24.04.17 12,380 330 125,368 0 0 0.00% 0
24.04.16 12,620 240 105,689 0 0 0.00% 0
24.04.15 12,820 200 113,078 0 0 0.00% 0
24.04.12 13,160 340 136,764 0 0 0.00% 0
24.04.11 13,260 100 95,965 0 0 0.00% 0
24.04.09 13,880 620 192,968 0 0 0.00% 0
24.04.08 13,500 380 322,433 0 0 0.00% 0
24.04.05 13,070 430 220,580 0 0 0.00% 0
24.04.04 13,050 20 145,803 0 0 0.00% 0
24.04.03 13,290 240 230,982 0 0 0.00% 0
24.04.02 13,400 110 145,833 0 0 0.00% 0
24.04.01 13,460 60 199,847 0 0 0.00% 0
24.03.29 13,610 150 189,929 0 0 0.00% 0
24.03.28 13,230 380 273,440 0 0 0.00% 0
24.03.27 12,940 290 216,204 0 0 0.00% 0
24.03.26 12,660 280 170,193 0 0 0.00% 0
24.03.25 12,940 280 96,055 0 0 0.00% 0
24.03.22 12,680 260 95,889 0 0 0.00% 0
24.03.21 12,710 30 86,999 0 0 0.00% 0
24.03.20 12,460 250 83,350 0 0 0.00% 0
24.03.19 12,950 490 189,561 0 0 0.00% 0
24.03.18 12,980 30 102,256 0 0 0.00% 0
24.03.15 13,030 50 95,184 0 0 0.00% 0
24.03.14 12,980 50 84,620 0 0 0.00% 0
24.03.13 13,290 0 147,219 0 0 0.00% 0
24.03.12 13,230 60 298,266 0 0 0.00% 0
24.03.11 13,100 130 146,597 0 0 0.00% 0
24.03.08 13,010 90 110,365 0 0 0.00% 0
24.03.07 12,700 310 217,667 0 0 0.00% 0
24.03.06 12,530 170 92,305 0 0 0.00% 0
24.03.05 12,670 140 168,480 0 0 0.00% 0
24.03.04 12,870 200 150,133 0 0 0.00% 0
24.02.29 12,920 50 110,928 0 0 0.00% 0
24.02.28 13,020 100 84,674 0 0 0.00% 0
24.02.27 13,310 290 95,086 0 0 0.00% 0
24.02.26 12,860 450 241,352 0 0 0.00% 0
24.02.23 13,060 200 120,407 0 0 0.00% 0
24.02.22 12,980 80 73,642 0 0 0.00% 0
24.02.21 13,090 110 112,881 0 0 0.00% 0
24.02.20 13,200 110 105,487 0 0 0.00% 0
24.02.19 13,200 0 112,072 0 0 0.00% 0
24.02.16 13,200 0 118,778 0 0 0.00% 0
24.02.15 13,340 140 157,655 0 0 0.00% 0
24.02.14 13,500 160 202,519 0 0 0.00% 0
24.02.13 12,860 640 529,323 0 0 0.00% 0
24.02.08 14,380 1,520 1,179,919 0 0 0.00% 0
24.02.07 14,650 270 129,524 0 0 0.00% 0
24.02.06 14,760 110 121,375 0 0 0.00% 0
24.02.05 14,990 230 85,038 0 0 0.00% 0
24.02.02 14,850 140 129,654 0 0 0.00% 0
24.02.01 14,720 130 143,313 0 0 0.00% 0
24.01.31 15,040 320 137,005 0 0 0.00% 0
24.01.30 15,420 380 220,180 0 0 0.00% 0
24.01.29 15,820 400 157,767 0 0 0.00% 0
24.01.26 15,750 70 113,636 0 0 0.00% 0
24.01.25 15,910 160 216,103 0 0 0.00% 0
24.01.24 15,920 10 362,762 0 0 0.00% 0
24.01.23 15,850 70 217,263 0 0 0.00% 0
24.01.22 15,740 110 190,111 0 0 0.00% 0
24.01.19 15,650 90 212,605 0 0 0.00% 0
24.01.18 15,580 70 169,870 0 0 0.00% 0
24.01.17 15,740 160 260,618 0 0 0.00% 0
24.01.16 16,160 420 309,992 0 0 0.00% 0
24.01.15 15,480 680 531,593 0 0 0.00% 0
24.01.12 15,040 440 296,062 0 0 0.00% 0
24.01.11 14,800 240 174,230 0 0 0.00% 0
24.01.10 14,770 30 376,297 0 0 0.00% 0
24.01.09 14,470 300 163,104 0 0 0.00% 0
24.01.08 14,530 60 108,055 0 0 0.00% 0
24.01.05 14,680 150 121,094 0 0 0.00% 0
24.01.04 14,570 110 212,326 0 0 0.00% 0
24.01.03 14,340 230 230,536 0 0 0.00% 0
24.01.02 13,950 390 197,820 0 0 0.00% 0
23.12.28 13,750 200 99,888 0 0 0.00% 0
23.12.27 13,700 50 92,644 0 0 0.00% 0
23.12.26 13,700 0 122,386 0 0 0.00% 0
23.12.22 13,700 0 97,929 0 0 0.00% 0
23.12.21 13,940 240 206,261 0 0 0.00% 0
23.12.20 13,960 20 106,089 0 0 0.00% 0
23.12.19 13,950 10 125,312 0 0 0.00% 0
23.12.18 14,010 60 75,597 0 0 0.00% 0
23.12.15 14,150 140 75,681 0 0 0.00% 0
23.12.14 13,950 200 132,683 0 0 0.00% 0
23.12.13 14,040 90 117,679 0 0 0.00% 0
23.12.12 13,930 110 64,407 0 0 0.00% 0
23.12.11 14,090 160 83,557 0 0 0.00% 0
23.12.08 13,970 120 92,069 0 0 0.00% 0
23.12.07 14,000 30 79,324 0 0 0.00% 0
23.12.06 13,970 30 80,840 0 0 0.00% 0
23.12.05 14,090 120 84,543 0 0 0.00% 0
23.12.04 14,220 130 140,499 0 0 0.00% 0
23.12.01 14,200 20 276,277 0 0 0.00% 0
23.11.30 13,850 350 111,664 0 0 0.00% 0
23.11.29 14,040 190 154,547 0 0 0.00% 0
23.11.28 14,080 40 89,096 0 0 0.00% 0
23.11.27 14,380 300 151,981 0 0 0.00% 0
23.11.24 14,540 160 100,963 0 0 0.00% 0
23.11.23 14,490 50 112,511 0 0 0.00% 0
23.11.22 14,730 240 127,570 0 0 0.00% 0
23.11.21 14,610 120 204,140 0 0 0.00% 0
23.11.20 14,480 130 89,226 0 0 0.00% 0
23.11.17 14,550 70 77,025 0 0 0.00% 0
23.11.16 14,600 100 99,652 0 0 0.00% 0
23.11.15 14,520 80 140,484 0 0 0.00% 0
23.11.14 14,110 410 92,697 0 0 0.00% 0
23.11.13 14,540 430 138,943 0 0 0.00% 0
23.11.10 14,960 420 136,815 0 0 0.00% 0
23.11.09 14,800 160 374,831 0 0 0.00% 0
23.11.08 14,870 70 144,678 0 0 0.00% 0
23.11.07 14,790 80 460,685 0 0 0.00% 0
23.11.06 14,320 470 512,962 0 0 0.00% 0
23.11.03 14,300 20 138,829 0 0 0.00% 0
23.11.02 14,000 300 162,856 0 0 0.00% 0
23.11.01 14,090 90 178,801 0 0 0.00% 0
23.10.31 14,000 90 375,560 0 0 0.00% 0
23.10.30 14,030 30 109,609 0 0 0.00% 0
23.10.27 13,860 170 159,835 0 0 0.00% 0
23.10.26 14,200 340 177,355 0 0 0.00% 0
23.10.25 14,430 230 225,754 0 0 0.00% 0
23.10.24 13,990 440 220,740 0 0 0.00% 0
23.10.23 13,670 320 160,891 0 0 0.00% 0
23.10.20 13,890 220 308,451 0 0 0.00% 0
23.10.19 14,750 860 494,921 0 0 0.00% 0
23.10.18 15,510 760 490,412 0 0 0.00% 0
23.10.17 14,880 630 594,856 0 0 0.00% 0
23.10.16 15,270 390 362,223 0 0 0.00% 0
23.10.13 15,750 480 279,773 0 0 0.00% 0
23.10.12 15,410 340 239,131 0 0 0.00% 0
23.10.11 15,100 310 352,726 0 0 0.00% 0
23.10.10 16,210 1,110 839,168 0 0 0.00% 0
23.10.06 15,770 440 472,174 0 0 0.00% 0
23.10.05 15,850 80 575,404 0 0 0.00% 0
23.10.04 16,710 860 869,744 0 0 0.00% 0
23.09.27 17,200 490 1,054,722 0 0 0.00% 0
23.09.26 18,290 1,090 1,880,197 0 0 0.00% 0
23.09.25 16,800 1,490 5,188,927 0 0 0.00% 0
23.09.22 17,880 1,080 3,444,309 0 0 0.00% 0
23.09.21 15,080 2,800 17,245,687 0 0 0.00% 0
23.09.20 15,440 360 929,501 0 0 0.00% 0
23.09.19 15,150 290 452,065 0 0 0.00% 0
23.09.18 15,250 100 142,213 0 0 0.00% 0
23.09.15 15,060 190 125,804 0 0 0.00% 0
23.09.14 15,120 60 156,958 0 0 0.00% 0
23.09.13 15,390 270 160,075 0 0 0.00% 0
23.09.12 15,300 90 316,186 0 0 0.00% 0
23.09.11 14,940 360 370,205 0 0 0.00% 0
23.09.08 14,500 440 265,357 0 0 0.00% 0
23.09.07 14,770 270 173,306 0 0 0.00% 0
23.09.06 14,700 70 149,936 0 0 0.00% 0
23.09.05 14,840 140 124,120 0 0 0.00% 0
23.09.04 14,840 0 143,516 0 0 0.00% 0
23.09.01 14,600 240 203,640 0 0 0.00% 0
23.08.31 14,790 190 214,727 0 0 0.00% 0
23.08.30 14,950 160 194,914 0 0 0.00% 0
23.08.29 14,730 220 541,672 0 0 0.00% 0
23.08.28 14,440 290 250,250 0 0 0.00% 0
23.08.25 14,570 130 255,404 0 0 0.00% 0
23.08.24 14,690 120 185,141 0 0 0.00% 0
23.08.23 14,480 210 249,430 0 0 0.00% 0
23.08.22 14,380 100 209,482 0 0 0.00% 0
23.08.21 13,940 440 377,791 0 0 0.00% 0
23.08.18 13,930 10 247,685 0 0 0.00% 0
23.08.17 14,800 870 579,592 0 0 0.00% 0
23.08.16 14,760 40 1,044,134 0 0 0.00% 0
23.08.14 14,170 590 619,733 0 0 0.00% 0
23.08.11 14,050 120 247,674 0 0 0.00% 0
23.08.10 13,880 170 221,034 0 0 0.00% 0
23.08.09 13,710 170 223,414 0 0 0.00% 0
23.08.08 14,290 580 740,306 0 0 0.00% 0
23.08.07 14,110 180 763,674 0 0 0.00% 0
23.08.04 14,790 680 770,543 0 0 0.00% 0
23.08.03 16,270 1,480 4,414,436 0 0 0.00% 0
23.08.02 14,290 1,980 5,137,654 0 0 0.00% 0
23.08.01 14,040 250 218,046 0 0 0.00% 0
23.07.31 13,750 290 177,755 0 0 0.00% 0
23.07.28 13,690 60 182,848 0 0 0.00% 0
23.07.27 12,900 790 337,625 0 0 0.00% 0
23.07.26 13,600 650 385,913 0 0 0.00% 0
23.07.25 13,860 260 319,398 0 0 0.00% 0
23.07.24 14,650 790 446,340 0 0 0.00% 0
23.07.21 15,200 550 415,504 0 0 0.00% 0
23.07.20 13,740 1,460 874,200 0 0 0.00% 0
23.07.19 13,600 140 200,062 0 0 0.00% 0
23.07.18 13,730 130 166,325 0 0 0.00% 0
23.07.17 13,340 390 229,306 0 0 0.00% 0
23.07.14 13,430 90 145,468 0 0 0.00% 0
23.07.13 13,380 50 159,690 0 0 0.00% 0
23.07.12 13,610 230 137,693 0 0 0.00% 0
23.07.11 12,820 790 232,956 0 0 0.00% 0
23.07.10 12,990 170 167,992 0 0 0.00% 0
23.07.07 13,040 50 151,273 0 0 0.00% 0
23.07.06 13,350 310 204,752 0 0 0.00% 0
23.07.05 13,760 410 220,913 0 0 0.00% 0
23.07.04 13,850 90 135,280 0 0 0.00% 0
23.07.03 13,820 30 177,264 0 0 0.00% 0
23.06.30 13,780 40 147,335 0 0 0.00% 0
23.06.29 14,100 320 141,668 0 0 0.00% 0
23.06.28 13,830 270 228,534 0 0 0.00% 0
23.06.27 13,900 70 157,720 0 0 0.00% 0
23.06.26 14,060 160 173,235 0 0 0.00% 0
23.06.23 14,190 130 215,643 0 0 0.00% 0
23.06.22 14,400 210 159,204 0 0 0.00% 0
23.06.21 14,950 550 211,871 0 0 0.00% 0
23.06.20 14,840 110 155,690 0 0 0.00% 0
23.06.19 15,390 550 210,833 0 0 0.00% 0
23.06.16 15,000 390 206,051 0 0 0.00% 0
23.06.15 15,090 90 188,609 0 0 0.00% 0
23.06.14 15,210 120 211,159 0 0 0.00% 0
23.06.13 15,110 100 163,880 0 0 0.00% 0
23.06.12 15,640 530 184,634 0 0 0.00% 0
23.06.09 15,800 160 153,204 0 0 0.00% 0
23.06.08 15,530 270 238,886 0 0 0.00% 0
23.06.07 15,680 150 138,330 0 0 0.00% 0
23.06.05 15,260 420 214,922 0 0 0.00% 0
23.06.02 15,420 160 143,602 0 0 0.00% 0
23.06.01 15,710 290 210,087 0 0 0.00% 0
23.05.31 14,880 830 700,714 0 0 0.00% 0
23.05.30 14,480 400 184,364 0 0 0.00% 0
23.05.26 14,440 40 161,491 0 0 0.00% 0
23.05.25 14,520 80 134,403 0 0 0.00% 0
23.05.24 14,590 70 116,696 0 0 0.00% 0
23.05.23 14,520 70 127,813 0 0 0.00% 0
23.05.22 14,810 290 259,619 0 0 0.00% 0
23.05.19 14,210 600 428,806 0 0 0.00% 0
23.05.18 14,070 140 207,299 0 0 0.00% 0
23.05.17 13,900 170 179,961 0 0 0.00% 0
23.05.16 13,720 180 286,848 0 0 0.00% 0
23.05.15 13,800 80 180,377 0 0 0.00% 0
23.05.12 14,080 280 199,459 0 0 0.00% 0
23.05.11 13,500 580 545,079 0 0 0.00% 0
23.05.10 13,750 250 147,461 0 0 0.00% 0
23.05.09 14,010 260 222,252 0 0 0.00% 0
23.05.08 13,840 170 299,315 0 0 0.00% 0
23.05.04 12,720 1,120 662,243 0 0 0.00% 0
23.05.03 12,900 180 165,644 0 0 0.00% 0
23.05.02 12,200 700 396,126 0 0 0.00% 0
23.04.28 12,170 30 171,239 0 0 0.00% 0
23.04.27 12,110 60 204,801 0 0 0.00% 0
23.04.26 12,300 190 201,458 0 0 0.00% 0
23.04.25 12,390 90 318,259 0 0 0.00% 0
23.04.24 13,040 650 559,167 0 0 0.00% 0
23.04.21 13,490 390 271,683 0 0 0.00% 0
23.04.20 13,890 200 145,246 0 0 0.00% 0
23.04.19 13,840 50 271,899 0 0 0.00% 0
23.04.18 14,050 210 182,293 0 0 0.00% 0
23.04.17 13,930 120 443,686 0 0 0.00% 0
23.04.14 13,900 70 189,619 0 0 0.00% 0
23.04.13 13,820 80 198,268 0 0 0.00% 0
23.04.12 13,880 60 225,610 0 0 0.00% 0
23.04.11 14,180 300 373,522 0 0 0.00% 0
23.04.10 13,990 190 519,618 0 0 0.00% 0
23.04.07 13,800 190 172,768 0 0 0.00% 0
23.04.06 13,950 150 481,979 0 0 0.00% 0
23.04.05 13,590 360 205,288 0 0 0.00% 0
23.04.04 13,810 220 208,218 0 0 0.00% 0
23.04.03 13,960 150 182,251 0 0 0.00% 0
23.03.31 14,250 290 173,929 0 0 0.00% 0
23.03.30 13,900 350 201,575 0 0 0.00% 0
23.03.29 13,930 30 148,036 0 0 0.00% 0
23.03.28 13,520 410 226,507 0 0 0.00% 0
23.03.27 14,000 480 203,581 0 0 0.00% 0
23.03.24 13,770 230 174,430 0 0 0.00% 0
23.03.23 14,090 320 182,885 0 0 0.00% 0
23.03.22 14,060 30 120,966 0 0 0.00% 0
23.03.21 14,120 60 118,323 0 0 0.00% 0
23.03.20 13,980 140 150,697 0 0 0.00% 0
23.03.17 13,720 260 185,203 0 0 0.00% 0
23.03.16 13,130 590 271,658 0 0 0.00% 0
23.03.15 13,060 70 159,608 0 0 0.00% 0
23.03.14 13,700 640 245,437 0 0 0.00% 0
23.03.13 13,910 210 229,052 0 0 0.00% 0
23.03.10 14,160 330 120,350 0 0 0.00% 0
23.03.09 14,010 150 227,580 0 0 0.00% 0
23.03.08 14,460 450 214,995 0 0 0.00% 0
23.03.07 14,450 10 122,029 0 0 0.00% 0
23.03.06 14,230 220 171,179 0 0 0.00% 0
23.03.03 14,230 0 111,980 0 0 0.00% 0
23.03.02 14,600 370 161,615 0 0 0.00% 0
23.02.28 14,150 450 179,115 0 0 0.00% 0
23.02.27 14,550 390 126,200 0 0 0.00% 0
23.02.24 14,450 100 218,140 0 0 0.00% 0
23.02.23 14,210 240 110,412 0 0 0.00% 0
23.02.22 14,700 490 215,950 0 0 0.00% 0
23.02.21 14,960 260 125,569 0 0 0.00% 0
23.02.20 14,510 460 190,005 0 0 0.00% 0
23.02.17 14,890 380 134,534 0 0 0.00% 0
23.02.16 14,440 450 145,566 0 0 0.00% 0
23.02.15 15,180 740 185,274 0 0 0.00% 0
23.02.14 14,690 490 150,578 0 0 0.00% 0
23.02.13 14,650 40 139,831 0 0 0.00% 0
23.02.10 15,180 530 217,029 0 0 0.00% 0
23.02.09 15,350 170 112,200 0 0 0.00% 0
23.02.08 15,290 60 77,490 0 0 0.00% 0
23.02.06 15,480 320 127,180 0 0 0.00% 0
23.02.03 15,550 70 102,672 0 0 0.00% 0
23.02.02 15,620 70 150,773 0 0 0.00% 0
23.02.01 15,130 490 179,294 0 0 0.00% 0
23.01.31 14,920 210 136,980 0 0 0.00% 0
23.01.30 14,890 30 156,399 0 0 0.00% 0
23.01.27 14,900 0 129,046 0 0 0.00% 0
23.01.25 14,450 290 111,091 0 0 0.00% 0
23.01.20 14,450 50 82,918 0 0 0.00% 0
23.01.19 14,400 200 221,783 0 0 0.00% 0
23.01.18 14,600 550 161,357 0 0 0.00% 0
23.01.17 14,050 300 121,227 0 0 0.00% 0
23.01.16 14,350 100 116,016 0 0 0.00% 0
23.01.13 14,250 550 332,947 0 0 0.00% 0
23.01.12 13,700 1,150 373,237 0 0 0.00% 0
23.01.11 14,850 650 154,649 0 0 0.00% 0
23.01.10 14,200 350 135,769 0 0 0.00% 0
23.01.09 14,550 250 103,110 0 0 0.00% 0
23.01.06 14,300 450 122,593 0 0 0.00% 0
23.01.05 13,850 350 113,832 0 0 0.00% 0
23.01.04 14,200 200 113,912 0 0 0.00% 0
23.01.03 14,000 550 251,641 0 0 0.00% 0
23.01.02 13,450 750 257,623 0 0 0.00% 0
22.12.29 14,200 600 283,753 0 0 0.00% 0
22.12.28 14,800 900 247,227 0 0 0.00% 0
22.12.27 15,700 500 196,198 0 0 0.00% 0
22.12.26 15,200 150 335,865 0 0 0.00% 0
22.12.23 15,050 1,200 358,013 0 0 0.00% 0
22.12.22 16,250 150 103,767 0 0 0.00% 0
22.12.21 16,100 250 101,670 0 0 0.00% 0
22.12.20 15,850 200 116,564 0 0 0.00% 0
22.12.19 16,050 50 77,837 0 0 0.00% 0
22.12.16 16,000 700 265,700 0 0 0.00% 0
22.12.15 16,700 300 88,534 0 0 0.00% 0
22.12.14 17,000 100 155,635 0 0 0.00% 0
22.12.13 16,900 350 228,345 0 0 0.00% 0
22.12.12 16,550 200 85,251 0 0 0.00% 0
22.12.09 16,750 300 115,334 0 0 0.00% 0
22.12.08 16,450 150 175,990 0 0 0.00% 0
22.12.07 16,600 50 98,539 0 0 0.00% 0
22.12.06 16,550 500 90,762 0 0 0.00% 0
22.12.05 17,050 700 165,055 0 0 0.00% 0
22.12.02 16,350 1,100 368,925 0 0 0.00% 0
22.12.01 17,450 100 222,630 0 0 0.00% 0
22.11.30 17,350 650 174,852 0 0 0.00% 0
22.11.29 18,000 150 80,278 0 0 0.00% 0
22.11.28 17,850 800 215,069 0 0 0.00% 0
22.11.25 18,650 450 95,352 0 0 0.00% 0
22.11.24 19,100 0 127,560 0 0 0.00% 0
22.11.23 19,100 650 137,202 0 0 0.00% 0
22.11.22 18,450 400 158,395 0 0 0.00% 0
22.11.21 18,850 100 202,712 0 0 0.00% 0
22.11.18 18,950 0 240,144 0 0 0.00% 0
22.11.17 18,950 700 435,130 0 0 0.00% 0
22.11.16 18,250 100 146,350 0 0 0.00% 0
22.11.15 18,150 300 133,245 0 0 0.00% 0
22.11.14 17,850 600 183,262 0 0 0.00% 0
22.11.11 18,450 1,450 449,445 0 0 0.00% 0
22.11.10 17,000 400 123,818 0 0 0.00% 0
22.11.09 17,400 150 152,980 0 0 0.00% 0
22.11.08 17,550 500 145,301 0 0 0.00% 0
22.11.07 17,050 0 74,648 0 0 0.00% 0
22.11.04 17,050 100 110,448 0 0 0.00% 0
22.11.03 16,950 100 103,262 0 0 0.00% 0
22.11.02 17,050 300 106,772 0 0 0.00% 0
22.11.01 17,350 250 95,847 0 0 0.00% 0
22.10.31 17,100 550 108,984 0 0 0.00% 0
22.10.28 16,550 250 70,837 0 0 0.00% 0
22.10.27 16,800 450 101,691 0 0 0.00% 0
22.10.26 16,350 350 91,850 0 0 0.00% 0
22.10.25 16,700 0 77,854 0 0 0.00% 0
22.10.24 16,700 600 107,855 0 0 0.00% 0
22.10.21 16,100 200 102,772 0 0 0.00% 0
22.10.20 16,300 50 130,362 0 0 0.00% 0
22.10.19 16,350 300 129,556 0 0 0.00% 0
22.10.18 16,650 600 145,504 0 0 0.00% 0
22.10.17 16,050 0 421,373 0 0 0.00% 0
22.10.14 16,050 150 145,081 0 0 0.00% 0
22.10.13 15,900 750 157,733 0 0 0.00% 0
22.10.12 16,650 650 159,523 0 0 0.00% 0
22.10.11 16,000 1,100 295,179 0 0 0.00% 0
22.10.07 17,100 500 119,790 0 0 0.00% 0
22.10.06 17,600 500 101,410 0 0 0.00% 0
22.10.05 17,100 850 199,491 0 0 0.00% 0
22.10.04 17,950 1,050 161,347 0 0 0.00% 0
22.09.30 16,900 350 229,276 0 0 0.00% 0
22.09.29 17,250 450 241,890 0 0 0.00% 0
22.09.28 16,800 1,250 461,386 0 0 0.00% 0
22.09.27 18,050 50 304,748 0 0 0.00% 0
22.09.26 18,000 650 283,533 0 0 0.00% 0
22.09.23 18,650 550 218,273 0 0 0.00% 0
22.09.22 19,200 50 315,276 0 0 0.00% 0
22.09.21 19,250 550 148,571 0 0 0.00% 0
22.09.20 19,800 200 102,233 0 0 0.00% 0
22.09.19 19,600 300 117,568 0 0 0.00% 0
22.09.16 19,900 150 136,521 0 0 0.00% 0
22.09.15 20,050 0 88,387 0 0 0.00% 0
22.09.14 20,050 650 174,993 0 0 0.00% 0
22.09.13 20,700 1,000 165,211 0 0 0.00% 0
22.09.08 19,700 250 196,040 0 0 0.00% 0
22.09.07 19,450 650 286,218 0 0 0.00% 0
22.09.06 20,100 150 177,731 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 18:57 더보기 >