아바코

(083930)    I    코스닥 제조 11.08 15:33
15,330 전일 15,270 고가 15,420 상한가 19,850 거래량
(주)
28,038
60 0.39% 시가 15,160 저가 15,100 하한가 10,690 거래대금
(백만)
427
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 15,270 60 28,038 19,392 967,035 6.48% 13,945,763
24.11.07 15,410 140 51,150 20,633 947,643 6.35% 13,965,155
24.11.06 15,950 540 108,201 5,930 927,010 6.22% 13,985,788
24.11.05 15,900 50 23,369 -1,258 921,080 6.18% 13,991,718
24.11.04 15,500 400 37,034 2,389 922,338 6.18% 13,990,460
24.11.01 15,650 150 26,516 3,595 919,949 6.17% 13,992,849
24.10.31 15,680 30 26,552 -3,542 916,354 6.14% 13,996,444
24.10.30 15,600 80 57,900 13,706 919,896 6.17% 13,992,902
24.10.29 15,250 350 80,846 16,346 906,190 6.08% 14,006,608
24.10.28 14,700 550 58,746 2,337 889,844 5.97% 14,022,954
24.10.25 14,370 330 40,898 -3,867 887,507 5.95% 14,025,291
24.10.24 14,650 280 31,022 891,374 891,374 5.98% 14,021,424
24.10.23 14,100 550 117,575 0 0 0.00% 0
24.10.22 13,490 610 217,159 0 0 0.00% 0
24.10.21 13,410 80 16,511 0 0 0.00% 0
24.10.18 13,610 200 13,394 0 0 0.00% 0
24.10.17 13,590 20 19,452 0 0 0.00% 0
24.10.16 13,910 320 45,042 0 0 0.00% 0
24.10.15 14,020 110 35,689 0 0 0.00% 0
24.10.14 14,140 120 21,919 0 0 0.00% 0
24.10.11 14,350 210 22,048 0 0 0.00% 0
24.10.10 14,190 160 144,790 0 0 0.00% 0
24.10.08 14,100 90 24,424 0 0 0.00% 0
24.10.07 13,860 240 18,006 0 0 0.00% 0
24.10.04 13,650 210 17,924 0 0 0.00% 0
24.10.02 14,040 390 27,103 0 0 0.00% 0
24.09.30 14,340 300 14,824 0 0 0.00% 0
24.09.27 14,410 70 26,385 0 0 0.00% 0
24.09.26 14,040 370 39,201 0 0 0.00% 0
24.09.25 14,040 0 19,658 0 0 0.00% 0
24.09.24 13,980 60 21,987 0 0 0.00% 0
24.09.23 13,770 210 34,861 0 0 0.00% 0
24.09.20 13,590 180 27,195 0 0 0.00% 0
24.09.19 13,800 210 34,884 0 0 0.00% 0
24.09.13 13,590 210 22,926 0 0 0.00% 0
24.09.12 13,340 250 41,753 0 0 0.00% 0
24.09.11 13,100 240 17,459 0 0 0.00% 0
24.09.10 13,160 60 23,275 0 0 0.00% 0
24.09.09 13,030 130 30,957 0 0 0.00% 0
24.09.06 13,070 40 117,181 0 0 0.00% 0
24.09.05 13,380 310 113,314 0 0 0.00% 0
24.09.04 14,260 880 111,188 0 0 0.00% 0
24.09.03 14,600 340 94,687 0 0 0.00% 0
24.09.02 14,710 110 17,599 0 0 0.00% 0
24.08.30 14,290 420 27,444 0 0 0.00% 0
24.08.29 14,130 160 27,121 0 0 0.00% 0
24.08.28 14,300 170 21,369 0 0 0.00% 0
24.08.27 14,440 140 12,840 0 0 0.00% 0
24.08.26 14,800 360 16,684 0 0 0.00% 0
24.08.23 14,960 160 17,974 0 0 0.00% 0
24.08.22 15,240 280 61,883 0 0 0.00% 0
24.08.21 15,820 580 71,583 0 0 0.00% 0
24.08.20 15,170 650 73,087 0 0 0.00% 0
24.08.19 14,940 230 60,631 0 0 0.00% 0
24.08.16 14,900 40 35,260 0 0 0.00% 0
24.08.14 15,120 220 210,920 0 0 0.00% 0
24.08.13 14,570 550 114,845 0 0 0.00% 0
24.08.12 14,180 390 41,877 0 0 0.00% 0
24.08.09 13,890 290 30,524 0 0 0.00% 0
24.08.08 13,910 20 20,275 0 0 0.00% 0
24.08.07 13,560 350 53,015 0 0 0.00% 0
24.08.06 13,390 170 93,579 0 0 0.00% 0
24.08.05 14,860 1,470 186,525 0 0 0.00% 0
24.08.02 14,880 20 213,831 0 0 0.00% 0
24.08.01 14,390 490 85,010 0 0 0.00% 0
24.07.31 14,190 200 57,388 0 0 0.00% 0
24.07.30 14,540 350 107,604 0 0 0.00% 0
24.07.29 14,570 30 129,998 0 0 0.00% 0
24.07.26 15,200 630 79,478 0 0 0.00% 0
24.07.25 15,600 400 110,585 0 0 0.00% 0
24.07.24 15,600 0 31,093 0 0 0.00% 0
24.07.23 15,480 120 66,007 0 0 0.00% 0
24.07.22 15,970 490 85,955 0 0 0.00% 0
24.07.19 15,590 380 44,763 0 0 0.00% 0
24.07.18 15,780 190 69,203 0 0 0.00% 0
24.07.17 16,100 320 99,996 0 0 0.00% 0
24.07.16 16,500 400 48,659 0 0 0.00% 0
24.07.15 16,500 0 65,307 0 0 0.00% 0
24.07.12 17,000 500 130,851 0 0 0.00% 0
24.07.11 17,190 190 242,223 0 0 0.00% 0
24.07.10 16,820 370 100,887 0 0 0.00% 0
24.07.09 16,950 130 59,884 0 0 0.00% 0
24.07.08 17,420 470 69,512 0 0 0.00% 0
24.07.05 17,380 40 114,243 0 0 0.00% 0
24.07.04 16,850 530 247,275 0 0 0.00% 0
24.07.03 16,890 40 78,213 0 0 0.00% 0
24.07.02 17,400 510 231,706 0 0 0.00% 0
24.07.01 18,290 890 178,565 0 0 0.00% 0
24.06.28 18,380 90 94,309 0 0 0.00% 0
24.06.27 18,960 580 249,338 0 0 0.00% 0
24.06.26 18,230 730 92,959 0 0 0.00% 0
24.06.25 19,310 1,080 284,372 0 0 0.00% 0
24.06.24 19,950 640 233,373 0 0 0.00% 0
24.06.21 19,970 20 183,245 0 0 0.00% 0
24.06.20 20,600 630 146,371 0 0 0.00% 0
24.06.19 20,150 450 276,379 0 0 0.00% 0
24.06.18 20,350 200 154,126 0 0 0.00% 0
24.06.17 20,400 50 216,168 0 0 0.00% 0
24.06.14 20,050 350 329,038 0 0 0.00% 0
24.06.13 19,740 310 421,827 0 0 0.00% 0
24.06.12 19,600 140 350,912 0 0 0.00% 0
24.06.11 18,070 1,530 542,025 0 0 0.00% 0
24.06.10 17,880 190 37,130 0 0 0.00% 0
24.06.07 17,980 100 69,370 0 0 0.00% 0
24.06.05 18,000 20 169,800 0 0 0.00% 0
24.06.04 18,520 520 62,367 0 0 0.00% 0
24.06.03 18,010 510 110,954 0 0 0.00% 0
24.05.31 17,840 170 56,972 0 0 0.00% 0
24.05.30 17,790 50 63,183 0 0 0.00% 0
24.05.29 18,070 280 83,767 0 0 0.00% 0
24.05.28 17,610 460 90,081 0 0 0.00% 0
24.05.27 18,130 520 141,843 0 0 0.00% 0
24.05.24 18,410 280 103,106 0 0 0.00% 0
24.05.23 18,460 50 65,898 0 0 0.00% 0
24.05.22 18,500 40 91,274 0 0 0.00% 0
24.05.21 17,860 640 87,201 0 0 0.00% 0
24.05.20 17,870 10 39,229 0 0 0.00% 0
24.05.17 18,370 500 128,226 0 0 0.00% 0
24.05.16 18,350 20 68,236 0 0 0.00% 0
24.05.14 18,500 150 129,961 0 0 0.00% 0
24.05.13 19,220 720 198,360 0 0 0.00% 0
24.05.10 19,050 170 274,824 0 0 0.00% 0
24.05.09 19,200 150 235,983 0 0 0.00% 0
24.05.08 18,800 400 412,753 0 0 0.00% 0
24.05.07 18,800 0 299,981 0 0 0.00% 0
24.05.03 18,870 70 332,926 0 0 0.00% 0
24.05.02 18,300 570 3,125,408 0 0 0.00% 0
24.04.30 17,610 690 1,136,164 0 0 0.00% 0
24.04.29 18,520 910 600,886 0 0 0.00% 0
24.04.26 16,150 2,370 3,509,646 0 0 0.00% 0
24.04.25 15,690 460 100,850 0 0 0.00% 0
24.04.24 14,790 900 129,642 0 0 0.00% 0
24.04.23 14,730 60 56,452 0 0 0.00% 0
24.04.22 15,420 690 89,806 0 0 0.00% 0
24.04.19 15,930 510 72,476 0 0 0.00% 0
24.04.18 15,530 400 37,429 0 0 0.00% 0
24.04.17 15,560 30 39,824 0 0 0.00% 0
24.04.16 15,930 370 45,624 0 0 0.00% 0
24.04.15 15,720 210 67,578 0 0 0.00% 0
24.04.12 15,580 140 60,650 0 0 0.00% 0
24.04.11 15,800 220 50,666 0 0 0.00% 0
24.04.09 15,720 80 41,082 0 0 0.00% 0
24.04.08 15,690 30 135,548 0 0 0.00% 0
24.04.05 16,430 740 276,400 0 0 0.00% 0
24.04.04 16,510 80 109,568 0 0 0.00% 0
24.04.03 16,820 310 51,954 0 0 0.00% 0
24.04.02 16,710 110 78,174 0 0 0.00% 0
24.04.01 17,120 410 122,492 0 0 0.00% 0
24.03.29 16,970 150 149,597 0 0 0.00% 0
24.03.28 16,930 40 313,314 0 0 0.00% 0
24.03.27 16,310 620 306,421 0 0 0.00% 0
24.03.26 16,300 10 81,502 0 0 0.00% 0
24.03.25 16,290 10 72,388 0 0 0.00% 0
24.03.22 16,620 330 108,712 0 0 0.00% 0
24.03.21 16,940 320 129,707 0 0 0.00% 0
24.03.20 16,870 70 192,330 0 0 0.00% 0
24.03.19 17,140 270 148,144 0 0 0.00% 0
24.03.18 16,900 240 284,847 0 0 0.00% 0
24.03.15 17,050 150 337,352 0 0 0.00% 0
24.03.14 16,550 500 2,033,599 0 0 0.00% 0
24.03.13 15,360 1,190 634,286 0 0 0.00% 0
24.03.12 14,540 820 328,882 0 0 0.00% 0
24.03.11 14,420 120 262,612 0 0 0.00% 0
24.03.08 13,740 680 227,027 0 0 0.00% 0
24.03.07 13,110 630 129,907 0 0 0.00% 0
24.03.06 13,280 170 87,702 0 0 0.00% 0
24.03.05 13,370 90 212,643 0 0 0.00% 0
24.03.04 13,180 190 39,816 0 0 0.00% 0
24.02.29 13,280 100 23,150 0 0 0.00% 0
24.02.28 13,250 30 25,962 0 0 0.00% 0
24.02.27 13,580 330 27,171 0 0 0.00% 0
24.02.26 13,790 210 32,585 0 0 0.00% 0
24.02.23 13,680 110 236,245 0 0 0.00% 0
24.02.22 13,920 240 44,757 0 0 0.00% 0
24.02.21 13,840 80 59,184 0 0 0.00% 0
24.02.20 13,870 30 51,190 0 0 0.00% 0
24.02.19 13,860 10 28,967 0 0 0.00% 0
24.02.16 13,360 500 82,381 0 0 0.00% 0
24.02.15 13,370 10 22,120 0 0 0.00% 0
24.02.14 13,190 180 53,984 0 0 0.00% 0
24.02.13 13,080 110 42,128 0 0 0.00% 0
24.02.08 12,890 190 74,703 0 0 0.00% 0
24.02.07 12,820 70 30,104 0 0 0.00% 0
24.02.06 12,740 80 61,241 0 0 0.00% 0
24.02.05 12,740 0 36,354 0 0 0.00% 0
24.02.02 12,510 230 54,601 0 0 0.00% 0
24.02.01 12,600 90 69,475 0 0 0.00% 0
24.01.31 12,300 300 75,294 0 0 0.00% 0
24.01.30 12,490 190 68,706 0 0 0.00% 0
24.01.29 12,730 240 95,845 0 0 0.00% 0
24.01.26 12,780 50 40,394 0 0 0.00% 0
24.01.25 12,900 120 201,462 0 0 0.00% 0
24.01.24 13,500 600 92,440 0 0 0.00% 0
24.01.23 13,540 40 22,011 0 0 0.00% 0
24.01.22 13,740 200 48,210 0 0 0.00% 0
24.01.19 13,710 30 28,091 0 0 0.00% 0
24.01.18 13,500 210 31,050 0 0 0.00% 0
24.01.17 13,930 430 60,401 0 0 0.00% 0
24.01.16 13,970 40 34,202 0 0 0.00% 0
24.01.15 13,880 90 41,490 0 0 0.00% 0
24.01.12 14,370 490 90,707 0 0 0.00% 0
24.01.11 14,430 60 60,071 0 0 0.00% 0
24.01.10 15,100 670 159,762 0 0 0.00% 0
24.01.09 14,630 470 80,193 0 0 0.00% 0
24.01.08 14,580 50 73,962 0 0 0.00% 0
24.01.05 14,630 50 48,018 0 0 0.00% 0
24.01.04 14,770 140 34,696 0 0 0.00% 0
24.01.03 15,310 540 69,291 0 0 0.00% 0
24.01.02 15,240 70 47,040 0 0 0.00% 0
23.12.28 14,830 410 68,098 0 0 0.00% 0
23.12.27 14,980 150 47,077 0 0 0.00% 0
23.12.26 15,000 20 73,382 0 0 0.00% 0
23.12.22 15,370 370 117,390 0 0 0.00% 0
23.12.21 15,480 110 72,637 0 0 0.00% 0
23.12.20 15,410 70 62,922 0 0 0.00% 0
23.12.19 15,540 130 112,943 0 0 0.00% 0
23.12.18 15,540 0 53,914 0 0 0.00% 0
23.12.15 15,710 170 121,801 0 0 0.00% 0
23.12.14 15,600 110 68,379 0 0 0.00% 0
23.12.13 15,680 80 87,074 0 0 0.00% 0
23.12.12 15,630 50 61,358 0 0 0.00% 0
23.12.11 15,380 250 58,737 0 0 0.00% 0
23.12.08 14,910 470 74,485 0 0 0.00% 0
23.12.07 15,250 340 81,634 0 0 0.00% 0
23.12.06 15,720 470 170,950 0 0 0.00% 0
23.12.05 15,450 270 186,700 0 0 0.00% 0
23.12.04 15,300 150 131,321 0 0 0.00% 0
23.12.01 14,530 770 184,151 0 0 0.00% 0
23.11.30 13,850 680 290,490 0 0 0.00% 0
23.11.29 13,720 130 33,617 0 0 0.00% 0
23.11.28 13,810 90 46,541 0 0 0.00% 0
23.11.27 14,160 350 43,271 0 0 0.00% 0
23.11.24 14,200 40 36,332 0 0 0.00% 0
23.11.23 14,060 140 141,472 0 0 0.00% 0
23.11.22 14,020 40 29,991 0 0 0.00% 0
23.11.21 14,020 0 31,481 0 0 0.00% 0
23.11.20 13,400 620 74,654 0 0 0.00% 0
23.11.17 14,500 1,100 204,427 0 0 0.00% 0
23.11.16 14,540 60 36,149 0 0 0.00% 0
23.11.15 14,000 540 89,231 0 0 0.00% 0
23.11.14 14,190 190 99,859 0 0 0.00% 0
23.11.13 14,540 350 56,812 0 0 0.00% 0
23.11.10 14,820 280 120,180 0 0 0.00% 0
23.11.09 15,160 340 56,980 0 0 0.00% 0
23.11.08 15,300 140 25,103 0 0 0.00% 0
23.11.07 15,670 370 43,768 0 0 0.00% 0
23.11.06 15,000 670 69,741 0 0 0.00% 0
23.11.03 15,040 40 54,279 0 0 0.00% 0
23.11.02 14,080 960 101,128 0 0 0.00% 0
23.11.01 14,080 0 42,416 0 0 0.00% 0
23.10.31 14,720 640 63,968 0 0 0.00% 0
23.10.30 14,430 290 43,215 0 0 0.00% 0
23.10.27 14,670 240 43,517 0 0 0.00% 0
23.10.26 15,330 660 50,765 0 0 0.00% 0
23.10.25 15,700 370 31,942 0 0 0.00% 0
23.10.24 15,260 440 92,611 0 0 0.00% 0
23.10.23 15,390 130 48,552 0 0 0.00% 0
23.10.20 16,040 650 190,420 0 0 0.00% 0
23.10.19 16,440 400 56,146 0 0 0.00% 0
23.10.18 15,810 630 142,663 0 0 0.00% 0
23.10.17 15,340 470 57,338 0 0 0.00% 0
23.10.16 15,950 610 63,735 0 0 0.00% 0
23.10.13 15,810 140 66,981 0 0 0.00% 0
23.10.12 15,470 340 55,129 0 0 0.00% 0
23.10.11 14,520 950 104,684 0 0 0.00% 0
23.10.10 15,020 500 137,224 0 0 0.00% 0
23.10.06 14,670 350 61,850 0 0 0.00% 0
23.10.05 14,430 240 118,964 0 0 0.00% 0
23.10.04 16,120 1,690 221,390 0 0 0.00% 0
23.09.27 16,110 10 66,223 0 0 0.00% 0
23.09.26 16,240 130 109,134 0 0 0.00% 0
23.09.25 16,590 350 77,036 0 0 0.00% 0
23.09.22 16,880 290 78,807 0 0 0.00% 0
23.09.21 17,520 640 122,777 0 0 0.00% 0
23.09.20 17,140 380 104,226 0 0 0.00% 0
23.09.19 17,740 600 142,596 0 0 0.00% 0
23.09.18 18,140 400 150,083 0 0 0.00% 0
23.09.15 18,930 790 381,391 0 0 0.00% 0
23.09.14 18,400 530 436,049 0 0 0.00% 0
23.09.13 18,820 420 90,732 0 0 0.00% 0
23.09.12 19,250 430 227,768 0 0 0.00% 0
23.09.11 19,280 30 91,041 0 0 0.00% 0
23.09.08 19,250 30 84,552 0 0 0.00% 0
23.09.07 20,150 900 223,729 0 0 0.00% 0
23.09.06 19,500 650 206,019 0 0 0.00% 0
23.09.05 19,450 50 121,782 0 0 0.00% 0
23.09.04 19,430 20 140,075 0 0 0.00% 0
23.09.01 19,420 10 98,869 0 0 0.00% 0
23.08.31 19,320 100 94,738 0 0 0.00% 0
23.08.30 19,520 200 144,229 0 0 0.00% 0
23.08.29 19,250 270 168,511 0 0 0.00% 0
23.08.28 18,950 300 212,996 0 0 0.00% 0
23.08.25 18,990 40 92,708 0 0 0.00% 0
23.08.24 18,130 860 198,471 0 0 0.00% 0
23.08.23 18,300 170 71,445 0 0 0.00% 0
23.08.22 18,670 370 106,695 0 0 0.00% 0
23.08.21 19,000 330 117,504 0 0 0.00% 0
23.08.18 18,080 920 336,679 0 0 0.00% 0
23.08.17 17,200 880 272,878 0 0 0.00% 0
23.08.16 17,830 630 133,929 0 0 0.00% 0
23.08.14 17,700 130 146,027 0 0 0.00% 0
23.08.11 17,590 110 79,415 0 0 0.00% 0
23.08.10 17,860 270 103,298 0 0 0.00% 0
23.08.09 18,050 190 144,074 0 0 0.00% 0
23.08.08 17,720 330 276,119 0 0 0.00% 0
23.08.07 18,140 420 214,691 0 0 0.00% 0
23.08.04 17,400 740 366,196 0 0 0.00% 0
23.08.03 17,080 320 405,191 0 0 0.00% 0
23.08.02 17,360 280 344,306 0 0 0.00% 0
23.08.01 17,740 380 293,219 0 0 0.00% 0
23.07.31 17,990 250 383,421 0 0 0.00% 0
23.07.28 17,200 790 405,793 0 0 0.00% 0
23.07.27 17,900 700 498,747 0 0 0.00% 0
23.07.26 20,700 1,560 725,508 0 0 0.00% 0
23.07.25 22,900 2,200 3,360,425 0 0 0.00% 0
23.07.24 22,150 750 725,856 0 0 0.00% 0
23.07.21 22,650 500 344,157 0 0 0.00% 0
23.07.20 21,600 1,050 517,473 0 0 0.00% 0
23.07.19 21,250 350 630,205 0 0 0.00% 0
23.07.18 21,400 150 334,312 0 0 0.00% 0
23.07.17 21,600 200 261,351 0 0 0.00% 0
23.07.14 22,500 900 326,599 0 0 0.00% 0
23.07.13 22,300 200 296,292 0 0 0.00% 0
23.07.12 22,500 200 458,423 0 0 0.00% 0
23.07.11 22,250 250 516,700 0 0 0.00% 0
23.07.10 21,500 750 565,581 0 0 0.00% 0
23.07.07 21,800 300 229,203 0 0 0.00% 0
23.07.06 22,250 450 436,200 0 0 0.00% 0
23.07.05 23,350 1,100 711,102 0 0 0.00% 0
23.07.04 23,150 200 626,441 0 0 0.00% 0
23.07.03 22,150 1,000 1,001,987 0 0 0.00% 0
23.06.30 22,900 750 997,499 0 0 0.00% 0
23.06.29 20,100 2,800 2,867,057 0 0 0.00% 0
23.06.28 18,880 1,220 1,296,730 0 0 0.00% 0
23.06.27 18,890 10 547,795 0 0 0.00% 0
23.06.26 19,460 570 355,517 0 0 0.00% 0
23.06.23 19,190 270 558,542 0 0 0.00% 0
23.06.22 19,150 40 372,847 0 0 0.00% 0
23.06.21 19,540 390 265,522 0 0 0.00% 0
23.06.20 21,100 1,560 496,542 0 0 0.00% 0
23.06.19 21,100 0 173,026 0 0 0.00% 0
23.06.16 21,300 200 261,079 0 0 0.00% 0
23.06.15 19,950 1,350 487,791 0 0 0.00% 0
23.06.14 20,550 600 413,760 0 0 0.00% 0
23.06.13 20,750 200 345,613 0 0 0.00% 0
23.06.12 20,250 500 739,609 0 0 0.00% 0
23.06.09 19,430 820 804,831 0 0 0.00% 0
23.06.08 18,140 1,290 876,812 0 0 0.00% 0
23.06.07 17,810 330 153,163 0 0 0.00% 0
23.06.05 17,820 10 94,249 0 0 0.00% 0
23.06.02 17,900 80 130,987 0 0 0.00% 0
23.06.01 17,510 390 251,874 0 0 0.00% 0
23.05.31 17,740 230 129,949 0 0 0.00% 0
23.05.30 17,730 10 322,258 0 0 0.00% 0
23.05.26 17,900 170 78,695 0 0 0.00% 0
23.05.25 18,180 280 94,974 0 0 0.00% 0
23.05.24 18,200 20 125,330 0 0 0.00% 0
23.05.23 17,600 600 165,720 0 0 0.00% 0
23.05.22 17,480 120 108,340 0 0 0.00% 0
23.05.19 17,930 450 205,284 0 0 0.00% 0
23.05.18 17,550 380 94,372 0 0 0.00% 0
23.05.17 17,460 90 105,091 0 0 0.00% 0
23.05.16 17,760 300 137,834 0 0 0.00% 0
23.05.15 17,620 140 145,637 0 0 0.00% 0
23.05.12 16,970 650 180,020 0 0 0.00% 0
23.05.11 16,980 10 97,143 0 0 0.00% 0
23.05.10 17,030 50 127,360 0 0 0.00% 0
23.05.09 17,830 800 341,458 0 0 0.00% 0
23.05.08 18,110 280 128,649 0 0 0.00% 0
23.05.04 18,230 120 203,150 0 0 0.00% 0
23.05.03 17,170 1,060 603,970 0 0 0.00% 0
23.05.02 16,940 230 214,103 0 0 0.00% 0
23.04.28 17,840 900 215,388 0 0 0.00% 0
23.04.27 17,220 620 191,109 0 0 0.00% 0
23.04.26 18,180 960 260,795 0 0 0.00% 0
23.04.25 19,210 1,030 381,201 0 0 0.00% 0
23.04.24 18,870 340 454,112 0 0 0.00% 0
23.04.21 18,250 740 1,110,410 0 0 0.00% 0
23.04.20 19,640 1,240 568,372 0 0 0.00% 0
23.04.19 21,000 1,360 1,037,017 0 0 0.00% 0
23.04.18 19,250 1,750 5,144,636 0 0 0.00% 0
23.04.17 18,990 260 962,689 0 0 0.00% 0
23.04.14 18,340 450 321,765 0 0 0.00% 0
23.04.13 18,760 420 325,500 0 0 0.00% 0
23.04.12 18,640 120 713,347 0 0 0.00% 0
23.04.11 18,750 110 829,897 0 0 0.00% 0
23.04.10 19,070 320 1,174,326 0 0 0.00% 0
23.04.07 20,600 1,530 1,601,549 0 0 0.00% 0
23.04.06 16,550 4,050 10,728,948 0 0 0.00% 0
23.04.05 16,950 400 295,928 0 0 0.00% 0
23.04.04 17,130 180 268,564 0 0 0.00% 0
23.04.03 17,050 80 288,756 0 0 0.00% 0
23.03.31 17,230 180 879,099 0 0 0.00% 0
23.03.30 17,000 230 376,092 0 0 0.00% 0
23.03.29 16,970 30 583,101 0 0 0.00% 0
23.03.28 16,260 710 888,007 0 0 0.00% 0
23.03.27 16,310 50 135,469 0 0 0.00% 0
23.03.24 15,940 370 180,009 0 0 0.00% 0
23.03.23 16,050 110 259,105 0 0 0.00% 0
23.03.22 15,400 650 451,854 0 0 0.00% 0
23.03.21 15,110 290 270,355 0 0 0.00% 0
23.03.20 14,740 370 151,401 0 0 0.00% 0
23.03.17 14,740 0 123,053 0 0 0.00% 0
23.03.16 14,400 340 282,270 0 0 0.00% 0
23.03.15 14,020 380 112,624 0 0 0.00% 0
23.03.14 14,780 760 170,896 0 0 0.00% 0
23.03.13 14,690 90 99,312 0 0 0.00% 0
23.03.10 15,200 640 172,219 0 0 0.00% 0
23.03.09 15,800 600 285,533 0 0 0.00% 0
23.03.08 16,640 840 343,810 0 0 0.00% 0
23.03.07 16,730 90 591,754 0 0 0.00% 0
23.03.06 16,380 350 718,518 0 0 0.00% 0
23.03.03 16,660 280 392,859 0 0 0.00% 0
23.03.02 15,190 1,470 725,393 0 0 0.00% 0
23.02.28 14,680 510 194,664 0 0 0.00% 0
23.02.27 14,460 160 100,088 0 0 0.00% 0
23.02.24 14,790 330 115,635 0 0 0.00% 0
23.02.23 14,810 20 69,333 0 0 0.00% 0
23.02.22 15,170 360 55,039 0 0 0.00% 0
23.02.21 15,120 50 61,547 0 0 0.00% 0
23.02.20 14,770 330 126,472 0 0 0.00% 0
23.02.17 15,050 280 95,730 0 0 0.00% 0
23.02.16 14,900 150 101,329 0 0 0.00% 0
23.02.15 15,270 370 145,110 0 0 0.00% 0
23.02.14 15,320 50 70,220 0 0 0.00% 0
23.02.13 15,050 270 121,364 0 0 0.00% 0
23.02.10 15,240 190 117,215 0 0 0.00% 0
23.02.09 15,250 10 114,049 0 0 0.00% 0
23.02.08 14,950 300 147,495 0 0 0.00% 0
23.02.06 14,810 290 98,664 0 0 0.00% 0
23.02.03 14,800 10 121,861 0 0 0.00% 0
23.02.02 14,310 490 89,081 0 0 0.00% 0
23.02.01 14,560 250 70,218 0 0 0.00% 0
23.01.31 14,960 400 156,425 0 0 0.00% 0
23.01.30 14,260 700 443,566 0 0 0.00% 0
23.01.27 14,440 220 78,969 0 0 0.00% 0
23.01.25 13,800 900 402,269 0 0 0.00% 0
23.01.20 13,800 750 246,665 0 0 0.00% 0
23.01.19 13,050 200 61,332 0 0 0.00% 0
23.01.18 13,250 100 44,947 0 0 0.00% 0
23.01.17 13,350 50 107,850 0 0 0.00% 0
23.01.16 13,300 0 110,282 0 0 0.00% 0
23.01.13 13,300 300 120,905 0 0 0.00% 0
23.01.12 13,600 50 96,032 0 0 0.00% 0
23.01.11 13,650 0 176,396 0 0 0.00% 0
23.01.10 13,650 450 302,675 0 0 0.00% 0
23.01.09 13,200 500 209,606 0 0 0.00% 0
23.01.06 12,700 200 80,860 0 0 0.00% 0
23.01.05 12,500 300 100,514 0 0 0.00% 0
23.01.04 12,800 50 68,773 0 0 0.00% 0
23.01.03 12,750 50 103,412 0 0 0.00% 0
23.01.02 12,800 0 137,017 0 0 0.00% 0
22.12.29 12,800 300 102,418 0 0 0.00% 0
22.12.28 13,100 400 608,793 0 0 0.00% 0
22.12.27 13,500 450 506,062 0 0 0.00% 0
22.12.26 13,050 100 184,977 0 0 0.00% 0
22.12.23 12,950 500 366,924 0 0 0.00% 0
22.12.22 13,450 0 70,187 0 0 0.00% 0
22.12.21 13,450 50 66,734 0 0 0.00% 0
22.12.20 13,500 100 66,866 0 0 0.00% 0
22.12.19 13,600 150 38,277 0 0 0.00% 0
22.12.16 13,750 200 102,308 0 0 0.00% 0
22.12.15 13,950 100 164,354 0 0 0.00% 0
22.12.14 14,050 450 159,706 0 0 0.00% 0
22.12.13 13,600 250 178,884 0 0 0.00% 0
22.12.12 13,850 100 164,355 0 0 0.00% 0
22.12.09 13,950 800 296,864 0 0 0.00% 0
22.12.08 14,750 50 85,714 0 0 0.00% 0
22.12.07 14,800 100 71,830 0 0 0.00% 0
22.12.06 14,900 250 58,343 0 0 0.00% 0
22.12.05 15,150 250 119,137 0 0 0.00% 0
22.12.02 15,400 250 91,891 0 0 0.00% 0
22.12.01 15,650 50 139,821 0 0 0.00% 0
22.11.30 15,600 400 172,469 0 0 0.00% 0
22.11.29 16,000 300 169,909 0 0 0.00% 0
22.11.28 15,700 450 111,430 0 0 0.00% 0
22.11.25 16,150 150 128,720 0 0 0.00% 0
22.11.24 16,000 50 114,289 0 0 0.00% 0
22.11.23 15,950 50 106,978 0 0 0.00% 0
22.11.22 16,000 450 238,211 0 0 0.00% 0
22.11.21 15,550 900 854,636 0 0 0.00% 0
22.11.18 16,450 400 248,466 0 0 0.00% 0
22.11.17 16,850 300 211,842 0 0 0.00% 0
22.11.16 17,150 250 331,458 0 0 0.00% 0
22.11.15 16,900 100 341,533 0 0 0.00% 0
22.11.14 16,800 300 551,497 0 0 0.00% 0
22.11.11 17,100 150 670,633 0 0 0.00% 0
22.11.10 16,950 50 339,985 0 0 0.00% 0
22.11.09 16,900 450 482,748 0 0 0.00% 0
22.11.08 17,350 450 831,408 0 0 0.00% 0
22.11.07 16,900 500 410,809 0 0 0.00% 0
22.11.04 17,400 500 610,993 0 0 0.00% 0
22.11.03 16,900 100 2,839,353 0 0 0.00% 0
22.11.02 16,800 0 1,272,983 0 0 0.00% 0
22.11.01 16,800 300 2,163,032 0 0 0.00% 0
22.10.31 17,100 2,800 2,472,540 0 0 0.00% 0
22.10.28 14,300 350 261,150 0 0 0.00% 0
22.10.27 13,950 700 187,907 0 0 0.00% 0
22.10.26 13,250 650 259,683 0 0 0.00% 0
22.10.25 13,900 250 238,588 0 0 0.00% 0
22.10.24 14,150 350 395,077 0 0 0.00% 0
22.10.21 14,500 800 333,675 0 0 0.00% 0
22.10.20 13,700 700 389,273 0 0 0.00% 0
22.10.19 14,400 450 356,389 0 0 0.00% 0
22.10.18 13,950 100 306,678 0 0 0.00% 0
22.10.17 13,850 150 266,879 0 0 0.00% 0
22.10.14 14,000 800 504,879 0 0 0.00% 0
22.10.13 13,200 500 441,059 0 0 0.00% 0
22.10.12 12,700 850 179,927 0 0 0.00% 0
22.10.11 13,550 300 365,191 0 0 0.00% 0
22.10.07 13,250 100 341,168 0 0 0.00% 0
22.10.06 13,150 1,200 636,030 0 0 0.00% 0
22.10.05 11,950 150 123,354 0 0 0.00% 0
22.10.04 11,800 950 155,030 0 0 0.00% 0
22.09.30 10,850 50 65,365 0 0 0.00% 0
22.09.29 10,800 700 95,750 0 0 0.00% 0
22.09.28 10,100 550 80,944 0 0 0.00% 0
22.09.27 10,650 200 70,963 0 0 0.00% 0
22.09.26 10,450 550 64,846 0 0 0.00% 0
22.09.23 11,000 300 45,196 0 0 0.00% 0
22.09.22 11,300 100 77,930 0 0 0.00% 0
22.09.21 11,400 150 51,469 0 0 0.00% 0
22.09.20 11,550 50 38,185 0 0 0.00% 0
22.09.19 11,600 250 52,880 0 0 0.00% 0
22.09.16 11,850 350 132,372 0 0 0.00% 0
22.09.15 12,200 50 138,173 0 0 0.00% 0
22.09.14 12,150 50 114,394 0 0 0.00% 0
22.09.13 12,200 350 124,206 0 0 0.00% 0
22.09.08 11,850 300 42,157 0 0 0.00% 0
22.09.07 11,550 200 26,911 0 0 0.00% 0
22.09.06 11,750 150 64,832 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 20:58 더보기 >