바이오솔루션

(086820)    I    코스닥 제조 11.22 14:36
16,580 전일 16,280 고가 17,390 상한가 21,150 거래량
(주)
13,724
300 1.84% 시가 16,540 저가 16,400 하한가 11,400 거래대금
(백만)
231
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 16,600 320 11,496 1,072 35,791 0.44% 8,107,635
24.11.20 16,500 100 11,737 1,155 34,719 0.43% 8,108,707
24.11.19 16,370 130 8,120 -937 33,564 0.41% 8,109,862
24.11.18 16,720 350 12,280 -3,043 34,501 0.42% 8,108,925
24.11.15 16,800 80 9,824 -1,778 37,544 0.46% 8,105,882
24.11.14 16,760 30 11,483 -2,956 39,322 0.48% 8,104,104
24.11.13 17,350 590 17,178 -3,508 42,278 0.52% 8,101,148
24.11.12 17,980 630 16,699 -3,971 45,786 0.56% 8,097,640
24.11.11 18,280 300 14,410 6,975 49,757 0.61% 8,093,669
24.11.08 16,600 1,680 53,223 -6,029 42,782 0.53% 8,100,644
24.11.07 17,330 730 15,052 48,811 48,811 0.60% 8,094,615
24.11.06 17,430 100 14,223 0 0 0.00% 0
24.11.05 17,420 10 5,917 0 0 0.00% 0
24.11.04 17,010 410 18,915 0 0 0.00% 0
24.11.01 17,010 0 12,467 0 0 0.00% 0
24.10.31 17,020 10 10,609 0 0 0.00% 0
24.10.30 17,010 10 13,954 0 0 0.00% 0
24.10.29 17,000 10 32,172 0 0 0.00% 0
24.10.28 15,690 1,310 66,284 0 0 0.00% 0
24.10.25 16,000 310 13,915 0 0 0.00% 0
24.10.24 16,300 300 9,432 0 0 0.00% 0
24.10.23 15,830 470 16,114 0 0 0.00% 0
24.10.22 16,360 530 18,795 0 0 0.00% 0
24.10.21 15,350 1,010 56,591 0 0 0.00% 0
24.10.18 14,790 560 17,648 0 0 0.00% 0
24.10.17 14,790 0 6,466 0 0 0.00% 0
24.10.16 15,030 240 10,095 0 0 0.00% 0
24.10.15 15,300 270 7,900 0 0 0.00% 0
24.10.14 14,690 610 22,366 0 0 0.00% 0
24.10.11 14,510 180 7,817 0 0 0.00% 0
24.10.10 14,740 230 6,021 0 0 0.00% 0
24.10.08 14,120 620 19,619 0 0 0.00% 0
24.10.07 14,190 70 6,674 0 0 0.00% 0
24.10.04 14,160 30 4,770 0 0 0.00% 0
24.10.02 14,200 40 6,851 0 0 0.00% 0
24.09.30 13,620 580 15,380 0 0 0.00% 0
24.09.27 13,480 140 7,077 0 0 0.00% 0
24.09.26 13,470 10 2,820 0 0 0.00% 0
24.09.25 13,460 10 4,896 0 0 0.00% 0
24.09.24 13,490 30 6,216 0 0 0.00% 0
24.09.23 13,560 70 2,547 0 0 0.00% 0
24.09.20 13,450 110 4,965 0 0 0.00% 0
24.09.19 13,530 80 9,749 0 0 0.00% 0
24.09.13 13,730 200 3,611 0 0 0.00% 0
24.09.12 13,700 30 3,356 0 0 0.00% 0
24.09.11 13,910 210 7,441 0 0 0.00% 0
24.09.10 13,690 220 7,744 0 0 0.00% 0
24.09.09 12,800 890 12,789 0 0 0.00% 0
24.09.06 13,240 440 17,599 0 0 0.00% 0
24.09.05 13,340 100 8,718 0 0 0.00% 0
24.09.04 14,020 680 10,461 0 0 0.00% 0
24.09.03 14,020 0 9,709 0 0 0.00% 0
24.09.02 14,970 950 21,657 0 0 0.00% 0
24.08.30 15,130 160 7,140 0 0 0.00% 0
24.08.29 14,270 860 40,897 0 0 0.00% 0
24.08.28 13,320 950 15,947 0 0 0.00% 0
24.08.27 13,320 0 3,695 0 0 0.00% 0
24.08.26 13,600 280 4,863 0 0 0.00% 0
24.08.23 13,600 0 2,913 0 0 0.00% 0
24.08.22 13,800 200 4,418 0 0 0.00% 0
24.08.21 13,800 0 5,585 0 0 0.00% 0
24.08.20 13,630 170 4,250 0 0 0.00% 0
24.08.19 14,010 380 14,325 0 0 0.00% 0
24.08.16 14,070 60 12,845 0 0 0.00% 0
24.08.14 13,900 170 5,065 0 0 0.00% 0
24.08.13 14,340 440 4,592 0 0 0.00% 0
24.08.12 13,670 670 15,917 0 0 0.00% 0
24.08.09 13,430 240 7,190 0 0 0.00% 0
24.08.08 13,060 370 10,453 0 0 0.00% 0
24.08.07 12,590 470 11,354 0 0 0.00% 0
24.08.06 12,260 330 20,782 0 0 0.00% 0
24.08.05 13,720 1,460 58,659 0 0 0.00% 0
24.08.02 14,570 850 23,285 0 0 0.00% 0
24.08.01 14,390 180 9,217 0 0 0.00% 0
24.07.31 14,390 0 7,243 0 0 0.00% 0
24.07.30 14,840 450 8,029 0 0 0.00% 0
24.07.29 14,590 250 15,363 0 0 0.00% 0
24.07.26 14,350 240 18,823 0 0 0.00% 0
24.07.25 14,830 480 9,057 0 0 0.00% 0
24.07.24 15,130 300 11,535 0 0 0.00% 0
24.07.23 14,860 270 7,038 0 0 0.00% 0
24.07.22 15,240 380 7,449 0 0 0.00% 0
24.07.19 15,580 340 8,433 0 0 0.00% 0
24.07.18 15,810 230 13,532 0 0 0.00% 0
24.07.17 15,800 10 7,109 0 0 0.00% 0
24.07.16 15,900 100 6,544 0 0 0.00% 0
24.07.15 15,880 20 6,624 0 0 0.00% 0
24.07.12 15,600 280 7,581 0 0 0.00% 0
24.07.11 15,870 270 5,959 0 0 0.00% 0
24.07.10 15,630 240 9,973 0 0 0.00% 0
24.07.09 15,470 160 8,536 0 0 0.00% 0
24.07.08 15,600 130 4,043 0 0 0.00% 0
24.07.05 15,270 330 11,448 0 0 0.00% 0
24.07.04 15,500 230 10,017 0 0 0.00% 0
24.07.03 15,480 20 11,817 0 0 0.00% 0
24.07.02 15,740 260 11,360 0 0 0.00% 0
24.07.01 15,570 170 5,454 0 0 0.00% 0
24.06.28 15,430 140 9,763 0 0 0.00% 0
24.06.27 15,430 0 11,680 0 0 0.00% 0
24.06.26 15,580 150 9,929 0 0 0.00% 0
24.06.25 15,690 110 11,398 0 0 0.00% 0
24.06.24 16,330 640 10,052 0 0 0.00% 0
24.06.21 15,590 740 14,648 0 0 0.00% 0
24.06.20 15,680 90 9,651 0 0 0.00% 0
24.06.19 16,020 340 20,888 0 0 0.00% 0
24.06.18 16,100 80 20,844 0 0 0.00% 0
24.06.17 16,640 540 15,373 0 0 0.00% 0
24.06.14 16,520 120 70,634 0 0 0.00% 0
24.06.13 16,960 440 15,541 0 0 0.00% 0
24.06.12 17,180 220 16,024 0 0 0.00% 0
24.06.11 17,200 20 8,662 0 0 0.00% 0
24.06.10 17,070 130 8,721 0 0 0.00% 0
24.06.07 17,140 70 7,194 0 0 0.00% 0
24.06.05 17,500 360 16,375 0 0 0.00% 0
24.06.04 17,490 10 7,519 0 0 0.00% 0
24.06.03 17,100 390 12,353 0 0 0.00% 0
24.05.31 17,500 400 16,840 0 0 0.00% 0
24.05.30 17,810 310 19,051 0 0 0.00% 0
24.05.29 18,220 410 17,268 0 0 0.00% 0
24.05.28 18,000 220 20,035 0 0 0.00% 0
24.05.27 17,930 70 21,146 0 0 0.00% 0
24.05.24 18,080 150 15,540 0 0 0.00% 0
24.05.23 18,420 340 17,024 0 0 0.00% 0
24.05.22 18,250 170 21,869 0 0 0.00% 0
24.05.21 17,220 1,030 70,586 0 0 0.00% 0
24.05.20 17,560 340 17,075 0 0 0.00% 0
24.05.17 17,350 210 19,642 0 0 0.00% 0
24.05.16 17,370 20 19,244 0 0 0.00% 0
24.05.14 17,430 60 20,115 0 0 0.00% 0
24.05.13 17,730 300 24,819 0 0 0.00% 0
24.05.10 17,860 130 17,623 0 0 0.00% 0
24.05.09 17,750 110 20,778 0 0 0.00% 0
24.05.08 17,810 60 24,803 0 0 0.00% 0
24.05.07 19,130 1,320 108,660 0 0 0.00% 0
24.05.03 18,780 350 107,779 0 0 0.00% 0
24.05.02 18,800 20 62,182 0 0 0.00% 0
24.04.30 18,740 60 47,710 0 0 0.00% 0
24.04.29 18,510 230 52,521 0 0 0.00% 0
24.04.26 19,870 1,360 100,192 0 0 0.00% 0
24.04.25 21,450 1,580 124,033 0 0 0.00% 0
24.04.24 22,000 550 93,260 0 0 0.00% 0
24.04.23 22,250 250 197,501 0 0 0.00% 0
24.04.22 19,580 2,670 397,788 0 0 0.00% 0
24.04.19 17,750 1,830 296,725 0 0 0.00% 0
24.04.18 18,020 270 64,335 0 0 0.00% 0
24.04.17 16,410 1,610 183,945 0 0 0.00% 0
24.04.16 18,100 1,690 110,937 0 0 0.00% 0
24.04.15 16,570 1,530 374,500 0 0 0.00% 0
24.04.12 16,430 140 12,145 0 0 0.00% 0
24.04.11 16,870 440 16,348 0 0 0.00% 0
24.04.09 16,300 570 12,072 0 0 0.00% 0
24.04.08 16,800 500 12,417 0 0 0.00% 0
24.04.05 16,880 80 20,898 0 0 0.00% 0
24.04.04 16,870 10 16,602 0 0 0.00% 0
24.04.03 16,410 460 24,908 0 0 0.00% 0
24.04.02 17,100 690 30,610 0 0 0.00% 0
24.04.01 17,230 130 21,407 0 0 0.00% 0
24.03.29 17,600 370 23,729 0 0 0.00% 0
24.03.28 18,370 770 33,168 0 0 0.00% 0
24.03.27 18,300 70 25,726 0 0 0.00% 0
24.03.26 18,400 100 29,904 0 0 0.00% 0
24.03.25 18,100 300 25,110 0 0 0.00% 0
24.03.22 18,200 100 17,061 0 0 0.00% 0
24.03.21 18,260 60 21,481 0 0 0.00% 0
24.03.20 18,080 180 42,863 0 0 0.00% 0
24.03.19 17,830 250 32,610 0 0 0.00% 0
24.03.18 16,950 880 45,835 0 0 0.00% 0
24.03.15 17,290 340 27,380 0 0 0.00% 0
24.03.14 16,290 1,000 52,332 0 0 0.00% 0
24.03.13 16,300 10 12,959 0 0 0.00% 0
24.03.12 16,450 150 11,184 0 0 0.00% 0
24.03.11 16,740 290 22,250 0 0 0.00% 0
24.03.08 15,720 1,020 37,475 0 0 0.00% 0
24.03.07 16,100 380 20,402 0 0 0.00% 0
24.03.06 15,800 300 15,599 0 0 0.00% 0
24.03.05 15,950 150 25,709 0 0 0.00% 0
24.03.04 16,200 250 13,778 0 0 0.00% 0
24.02.29 16,300 100 9,458 0 0 0.00% 0
24.02.28 16,250 50 12,410 0 0 0.00% 0
24.02.27 16,260 10 15,387 0 0 0.00% 0
24.02.26 16,140 120 15,629 0 0 0.00% 0
24.02.23 16,100 40 27,708 0 0 0.00% 0
24.02.22 16,220 120 17,844 0 0 0.00% 0
24.02.21 16,500 280 15,037 0 0 0.00% 0
24.02.20 16,500 0 18,577 0 0 0.00% 0
24.02.19 16,750 250 23,928 0 0 0.00% 0
24.02.16 16,830 80 11,321 0 0 0.00% 0
24.02.15 17,000 170 14,549 0 0 0.00% 0
24.02.14 16,990 10 35,483 0 0 0.00% 0
24.02.13 16,590 400 25,005 0 0 0.00% 0
24.02.08 15,630 960 32,448 0 0 0.00% 0
24.02.07 16,010 380 34,705 0 0 0.00% 0
24.02.06 17,250 1,240 83,516 0 0 0.00% 0
24.02.05 16,850 400 255,024 0 0 0.00% 0
24.02.02 15,350 1,500 69,447 0 0 0.00% 0
24.02.01 15,390 40 29,288 0 0 0.00% 0
24.01.31 16,100 710 40,150 0 0 0.00% 0
24.01.30 16,070 30 26,890 0 0 0.00% 0
24.01.29 16,770 700 51,991 0 0 0.00% 0
24.01.26 16,980 210 22,850 0 0 0.00% 0
24.01.25 17,320 340 54,813 0 0 0.00% 0
24.01.24 17,290 30 20,212 0 0 0.00% 0
24.01.23 17,540 250 68,956 0 0 0.00% 0
24.01.22 18,080 540 39,975 0 0 0.00% 0
24.01.19 18,970 890 31,369 0 0 0.00% 0
24.01.18 18,920 50 18,826 0 0 0.00% 0
24.01.17 19,340 420 24,186 0 0 0.00% 0
24.01.16 19,490 150 18,219 0 0 0.00% 0
24.01.15 18,700 790 40,597 0 0 0.00% 0
24.01.12 19,100 400 17,879 0 0 0.00% 0
24.01.11 19,630 530 27,026 0 0 0.00% 0
24.01.10 19,150 480 20,438 0 0 0.00% 0
24.01.09 19,200 50 33,385 0 0 0.00% 0
24.01.08 20,150 950 72,040 0 0 0.00% 0
24.01.05 21,200 1,050 85,998 0 0 0.00% 0
24.01.04 20,750 450 56,405 0 0 0.00% 0
24.01.03 21,100 350 107,652 0 0 0.00% 0
24.01.02 19,390 1,710 95,416 0 0 0.00% 0
23.12.28 19,270 120 43,686 0 0 0.00% 0
23.12.27 19,040 230 72,177 0 0 0.00% 0
23.12.26 19,370 330 76,134 0 0 0.00% 0
23.12.22 19,000 370 217,421 0 0 0.00% 0
23.12.21 23,400 4,400 650,366 0 0 0.00% 0
23.12.20 19,550 3,850 540,169 0 0 0.00% 0
23.12.19 17,620 1,930 198,916 0 0 0.00% 0
23.12.18 16,650 970 82,260 0 0 0.00% 0
23.12.15 16,450 200 41,354 0 0 0.00% 0
23.12.14 16,800 350 73,500 0 0 0.00% 0
23.12.13 16,430 370 109,661 0 0 0.00% 0
23.12.12 15,330 1,100 94,140 0 0 0.00% 0
23.12.11 14,780 550 26,274 0 0 0.00% 0
23.12.08 15,190 410 24,591 0 0 0.00% 0
23.12.07 15,160 30 24,967 0 0 0.00% 0
23.12.06 14,900 260 32,009 0 0 0.00% 0
23.12.05 14,630 270 26,627 0 0 0.00% 0
23.12.04 14,900 270 21,773 0 0 0.00% 0
23.12.01 14,900 0 34,740 0 0 0.00% 0
23.11.30 14,180 720 83,869 0 0 0.00% 0
23.11.29 12,070 2,110 137,360 0 0 0.00% 0
23.11.28 12,190 120 6,686 0 0 0.00% 0
23.11.27 12,400 210 17,180 0 0 0.00% 0
23.11.24 12,190 210 23,117 0 0 0.00% 0
23.11.23 12,190 0 8,869 0 0 0.00% 0
23.11.22 12,400 210 9,116 0 0 0.00% 0
23.11.21 12,380 20 7,698 0 0 0.00% 0
23.11.20 12,040 340 18,793 0 0 0.00% 0
23.11.17 12,290 250 6,848 0 0 0.00% 0
23.11.16 12,300 120 6,280 0 0 0.00% 0
23.11.15 11,830 470 15,689 0 0 0.00% 0
23.11.14 11,800 30 4,551 0 0 0.00% 0
23.11.13 12,300 500 20,625 0 0 0.00% 0
23.11.10 11,500 800 40,250 0 0 0.00% 0
23.11.09 11,600 100 11,907 0 0 0.00% 0
23.11.08 11,410 190 13,020 0 0 0.00% 0
23.11.07 11,500 90 13,671 0 0 0.00% 0
23.11.06 11,370 130 18,033 0 0 0.00% 0
23.11.03 10,930 440 158,025 0 0 0.00% 0
23.11.02 10,620 310 11,808 0 0 0.00% 0
23.11.01 10,650 30 6,781 0 0 0.00% 0
23.10.31 10,980 330 16,757 0 0 0.00% 0
23.10.30 11,140 160 7,844 0 0 0.00% 0
23.10.27 11,570 430 18,399 0 0 0.00% 0
23.10.26 11,450 120 7,036 0 0 0.00% 0
23.10.25 11,650 200 6,054 0 0 0.00% 0
23.10.24 11,230 420 15,111 0 0 0.00% 0
23.10.23 11,500 270 18,843 0 0 0.00% 0
23.10.20 11,600 100 27,022 0 0 0.00% 0
23.10.19 12,000 400 15,118 0 0 0.00% 0
23.10.18 12,520 520 31,989 0 0 0.00% 0
23.10.17 12,810 290 33,929 0 0 0.00% 0
23.10.16 13,100 290 21,523 0 0 0.00% 0
23.10.13 13,560 460 25,746 0 0 0.00% 0
23.10.12 13,940 380 25,170 0 0 0.00% 0
23.10.11 13,900 40 7,734 0 0 0.00% 0
23.10.10 14,760 860 37,339 0 0 0.00% 0
23.10.06 14,140 620 33,778 0 0 0.00% 0
23.10.05 13,990 150 8,544 0 0 0.00% 0
23.10.04 14,340 350 22,592 0 0 0.00% 0
23.09.27 13,970 370 15,600 0 0 0.00% 0
23.09.26 13,880 90 12,757 0 0 0.00% 0
23.09.25 14,020 140 20,888 0 0 0.00% 0
23.09.22 14,010 10 17,144 0 0 0.00% 0
23.09.21 14,600 590 25,761 0 0 0.00% 0
23.09.20 14,830 230 19,945 0 0 0.00% 0
23.09.19 15,170 340 47,048 0 0 0.00% 0
23.09.18 14,850 320 133,054 0 0 0.00% 0
23.09.15 14,250 600 65,342 0 0 0.00% 0
23.09.14 14,160 90 16,906 0 0 0.00% 0
23.09.13 13,930 230 37,158 0 0 0.00% 0
23.09.12 14,590 660 32,483 0 0 0.00% 0
23.09.11 14,270 320 48,447 0 0 0.00% 0
23.09.08 14,190 80 19,696 0 0 0.00% 0
23.09.07 14,480 290 37,432 0 0 0.00% 0
23.09.06 14,260 220 36,042 0 0 0.00% 0
23.09.05 13,900 360 186,259 0 0 0.00% 0
23.09.04 14,880 980 90,130 0 0 0.00% 0
23.09.01 15,110 230 69,263 0 0 0.00% 0
23.08.31 14,710 400 58,255 0 0 0.00% 0
23.08.30 14,700 10 66,806 0 0 0.00% 0
23.08.29 14,050 650 231,549 0 0 0.00% 0
23.08.28 13,970 80 1,119,075 0 0 0.00% 0
23.08.25 12,830 1,140 1,267,582 0 0 0.00% 0
23.08.24 9,870 2,960 229,348 0 0 0.00% 0
23.08.23 9,730 140 11,612 0 0 0.00% 0
23.08.22 9,810 80 7,178 0 0 0.00% 0
23.08.21 9,720 90 8,875 0 0 0.00% 0
23.08.18 9,900 180 16,472 0 0 0.00% 0
23.08.17 10,010 110 22,712 0 0 0.00% 0
23.08.16 10,500 490 16,471 0 0 0.00% 0
23.08.14 10,310 190 20,029 0 0 0.00% 0
23.08.11 9,810 500 24,024 0 0 0.00% 0
23.08.10 9,930 120 13,746 0 0 0.00% 0
23.08.09 9,770 160 18,538 0 0 0.00% 0
23.08.08 9,500 270 26,227 0 0 0.00% 0
23.08.07 10,000 500 43,938 0 0 0.00% 0
23.08.04 10,120 120 10,116 0 0 0.00% 0
23.08.03 10,050 70 9,093 0 0 0.00% 0
23.08.02 10,000 50 10,234 0 0 0.00% 0
23.08.01 10,110 110 14,173 0 0 0.00% 0
23.07.31 10,000 110 13,723 0 0 0.00% 0
23.07.28 9,900 100 12,523 0 0 0.00% 0
23.07.27 9,810 90 16,254 0 0 0.00% 0
23.07.26 10,300 740 37,909 0 0 0.00% 0
23.07.25 10,480 180 12,827 0 0 0.00% 0
23.07.24 10,630 150 16,851 0 0 0.00% 0
23.07.21 10,570 60 15,074 0 0 0.00% 0
23.07.20 10,550 20 6,645 0 0 0.00% 0
23.07.19 10,700 150 11,131 0 0 0.00% 0
23.07.18 10,890 190 7,660 0 0 0.00% 0
23.07.17 10,920 30 8,458 0 0 0.00% 0
23.07.14 10,810 110 9,460 0 0 0.00% 0
23.07.13 10,550 260 9,886 0 0 0.00% 0
23.07.12 10,600 50 20,593 0 0 0.00% 0
23.07.11 10,560 40 28,772 0 0 0.00% 0
23.07.10 10,880 320 17,569 0 0 0.00% 0
23.07.07 11,170 290 35,645 0 0 0.00% 0
23.07.06 11,400 230 25,185 0 0 0.00% 0
23.07.05 11,670 270 13,149 0 0 0.00% 0
23.07.04 11,750 80 5,410 0 0 0.00% 0
23.07.03 11,730 20 5,635 0 0 0.00% 0
23.06.30 11,600 130 10,018 0 0 0.00% 0
23.06.29 11,730 130 4,083 0 0 0.00% 0
23.06.28 11,700 30 3,692 0 0 0.00% 0
23.06.27 11,720 20 21,792 0 0 0.00% 0
23.06.26 11,900 180 15,685 0 0 0.00% 0
23.06.23 12,150 250 23,449 0 0 0.00% 0
23.06.22 12,260 110 19,052 0 0 0.00% 0
23.06.21 12,310 50 8,483 0 0 0.00% 0
23.06.20 12,280 30 3,075 0 0 0.00% 0
23.06.19 12,580 300 7,178 0 0 0.00% 0
23.06.16 12,460 120 5,073 0 0 0.00% 0
23.06.15 12,390 70 6,694 0 0 0.00% 0
23.06.14 12,550 160 9,295 0 0 0.00% 0
23.06.13 12,410 140 22,808 0 0 0.00% 0
23.06.12 12,640 230 13,278 0 0 0.00% 0
23.06.09 12,550 90 7,650 0 0 0.00% 0
23.06.08 12,590 40 9,380 0 0 0.00% 0
23.06.07 12,600 10 8,574 0 0 0.00% 0
23.06.05 12,820 220 7,228 0 0 0.00% 0
23.06.02 12,600 220 7,085 0 0 0.00% 0
23.06.01 12,570 30 6,850 0 0 0.00% 0
23.05.31 12,720 150 7,376 0 0 0.00% 0
23.05.30 12,730 10 24,883 0 0 0.00% 0
23.05.26 12,300 430 25,010 0 0 0.00% 0
23.05.25 12,950 650 37,742 0 0 0.00% 0
23.05.24 12,880 70 7,397 0 0 0.00% 0
23.05.23 12,880 0 6,226 0 0 0.00% 0
23.05.22 13,000 120 4,288 0 0 0.00% 0
23.05.19 12,960 40 5,396 0 0 0.00% 0
23.05.18 12,900 60 8,098 0 0 0.00% 0
23.05.17 12,760 140 13,115 0 0 0.00% 0
23.05.16 13,390 630 20,290 0 0 0.00% 0
23.05.15 13,100 290 13,322 0 0 0.00% 0
23.05.12 12,680 420 8,915 0 0 0.00% 0
23.05.11 12,680 0 7,711 0 0 0.00% 0
23.05.10 12,330 350 14,649 0 0 0.00% 0
23.05.09 12,320 10 9,138 0 0 0.00% 0
23.05.08 12,290 30 9,990 0 0 0.00% 0
23.05.04 11,980 310 19,387 0 0 0.00% 0
23.05.03 12,100 120 12,503 0 0 0.00% 0
23.05.02 12,120 20 11,208 0 0 0.00% 0
23.04.28 12,310 190 9,941 0 0 0.00% 0
23.04.27 12,680 370 13,093 0 0 0.00% 0
23.04.26 12,750 70 11,441 0 0 0.00% 0
23.04.25 13,240 490 24,569 0 0 0.00% 0
23.04.24 13,000 240 16,496 0 0 0.00% 0
23.04.21 13,000 40 7,039 0 0 0.00% 0
23.04.20 13,670 680 23,812 0 0 0.00% 0
23.04.19 13,740 70 11,312 0 0 0.00% 0
23.04.18 14,090 350 18,329 0 0 0.00% 0
23.04.17 14,230 140 9,271 0 0 0.00% 0
23.04.14 13,790 510 31,257 0 0 0.00% 0
23.04.13 13,950 160 21,081 0 0 0.00% 0
23.04.12 14,690 740 40,762 0 0 0.00% 0
23.04.11 14,940 250 15,229 0 0 0.00% 0
23.04.10 14,610 330 34,503 0 0 0.00% 0
23.04.07 14,500 110 21,224 0 0 0.00% 0
23.04.06 14,700 200 25,513 0 0 0.00% 0
23.04.05 14,700 0 19,943 0 0 0.00% 0
23.04.04 13,690 1,010 63,744 0 0 0.00% 0
23.04.03 13,790 100 28,662 0 0 0.00% 0
23.03.31 13,250 540 50,661 0 0 0.00% 0
23.03.30 12,300 950 69,059 0 0 0.00% 0
23.03.29 12,670 370 29,604 0 0 0.00% 0
23.03.28 12,350 320 75,804 0 0 0.00% 0
23.03.27 11,340 1,010 107,560 0 0 0.00% 0
23.03.24 11,060 280 19,297 0 0 0.00% 0
23.03.23 11,420 360 22,798 0 0 0.00% 0
23.03.22 11,390 30 8,241 0 0 0.00% 0
23.03.21 11,550 160 14,767 0 0 0.00% 0
23.03.20 11,700 150 13,071 0 0 0.00% 0
23.03.17 11,330 370 13,861 0 0 0.00% 0
23.03.16 11,230 100 15,692 0 0 0.00% 0
23.03.15 11,260 30 14,509 0 0 0.00% 0
23.03.14 11,530 270 15,711 0 0 0.00% 0
23.03.13 11,350 180 13,922 0 0 0.00% 0
23.03.10 11,540 270 15,600 0 0 0.00% 0
23.03.09 11,780 240 12,512 0 0 0.00% 0
23.03.08 11,950 170 19,393 0 0 0.00% 0
23.03.07 11,790 160 11,359 0 0 0.00% 0
23.03.06 11,950 160 14,336 0 0 0.00% 0
23.03.03 11,880 100 10,089 0 0 0.00% 0
23.03.02 11,370 510 25,329 0 0 0.00% 0
23.02.28 11,390 20 10,675 0 0 0.00% 0
23.02.27 11,600 220 10,542 0 0 0.00% 0
23.02.24 11,560 20 6,014 0 0 0.00% 0
23.02.23 11,700 140 6,306 0 0 0.00% 0
23.02.22 12,000 300 14,404 0 0 0.00% 0
23.02.21 12,170 170 9,752 0 0 0.00% 0
23.02.20 11,680 490 25,429 0 0 0.00% 0
23.02.17 11,800 120 7,784 0 0 0.00% 0
23.02.16 11,460 340 11,791 0 0 0.00% 0
23.02.15 11,690 230 21,577 0 0 0.00% 0
23.02.14 11,770 80 18,230 0 0 0.00% 0
23.02.13 12,220 450 14,387 0 0 0.00% 0
23.02.10 12,490 270 16,448 0 0 0.00% 0
23.02.09 12,060 430 24,991 0 0 0.00% 0
23.02.08 11,960 90 9,829 0 0 0.00% 0
23.02.06 11,840 40 10,812 0 0 0.00% 0
23.02.03 11,550 290 15,987 0 0 0.00% 0
23.02.02 11,080 470 18,333 0 0 0.00% 0
23.02.01 10,980 100 26,240 0 0 0.00% 0
23.01.31 10,920 60 5,678 0 0 0.00% 0
23.01.30 11,000 80 6,962 0 0 0.00% 0
23.01.27 11,000 20 13,389 0 0 0.00% 0
23.01.25 11,150 100 5,907 0 0 0.00% 0
23.01.20 11,150 0 10,039 0 0 0.00% 0
23.01.19 11,150 50 4,594 0 0 0.00% 0
23.01.18 11,200 550 24,948 0 0 0.00% 0
23.01.17 10,650 400 16,558 0 0 0.00% 0
23.01.16 11,050 0 5,511 0 0 0.00% 0
23.01.13 11,050 300 16,990 0 0 0.00% 0
23.01.12 11,350 700 44,347 0 0 0.00% 0
23.01.11 10,650 0 8,544 0 0 0.00% 0
23.01.10 10,650 150 20,206 0 0 0.00% 0
23.01.09 10,800 50 10,205 0 0 0.00% 0
23.01.06 10,850 50 10,661 0 0 0.00% 0
23.01.05 10,800 200 12,920 0 0 0.00% 0
23.01.04 10,600 100 7,825 0 0 0.00% 0
23.01.03 10,700 50 5,342 0 0 0.00% 0
23.01.02 10,650 50 4,809 0 0 0.00% 0
22.12.29 10,600 100 10,856 0 0 0.00% 0
22.12.28 10,700 50 17,835 0 0 0.00% 0
22.12.27 10,750 50 14,646 0 0 0.00% 0
22.12.26 10,800 300 15,832 0 0 0.00% 0
22.12.23 11,100 450 26,644 0 0 0.00% 0
22.12.22 11,550 50 4,133 0 0 0.00% 0
22.12.21 11,500 150 19,035 0 0 0.00% 0
22.12.20 11,350 200 28,026 0 0 0.00% 0
22.12.19 11,550 50 10,335 0 0 0.00% 0
22.12.16 11,600 200 23,777 0 0 0.00% 0
22.12.15 11,800 50 4,647 0 0 0.00% 0
22.12.14 11,750 200 5,220 0 0 0.00% 0
22.12.13 11,550 250 17,019 0 0 0.00% 0
22.12.12 11,800 200 6,230 0 0 0.00% 0
22.12.09 12,000 100 4,476 0 0 0.00% 0
22.12.08 11,900 50 6,790 0 0 0.00% 0
22.12.07 11,950 0 10,788 0 0 0.00% 0
22.12.06 11,950 50 14,396 0 0 0.00% 0
22.12.05 11,900 300 15,584 0 0 0.00% 0
22.12.02 11,600 50 6,456 0 0 0.00% 0
22.12.01 11,550 50 20,232 0 0 0.00% 0
22.11.30 11,600 100 7,169 0 0 0.00% 0
22.11.29 11,700 150 4,227 0 0 0.00% 0
22.11.28 11,550 250 15,158 0 0 0.00% 0
22.11.25 11,800 100 12,972 0 0 0.00% 0
22.11.24 11,900 50 6,014 0 0 0.00% 0
22.11.23 11,850 50 7,900 0 0 0.00% 0
22.11.22 11,900 150 9,553 0 0 0.00% 0
22.11.21 12,050 600 18,321 0 0 0.00% 0
22.11.18 12,650 100 18,562 0 0 0.00% 0
22.11.17 12,550 100 11,633 0 0 0.00% 0
22.11.16 12,450 250 25,303 0 0 0.00% 0
22.11.15 12,200 250 16,379 0 0 0.00% 0
22.11.14 11,950 100 9,989 0 0 0.00% 0
22.11.11 12,050 100 19,292 0 0 0.00% 0
22.11.10 11,950 0 5,527 0 0 0.00% 0
22.11.09 11,950 150 21,258 0 0 0.00% 0
22.11.08 11,800 200 14,705 0 0 0.00% 0
22.11.07 11,600 0 5,934 0 0 0.00% 0
22.11.04 11,600 0 12,601 0 0 0.00% 0
22.11.03 11,600 0 11,470 0 0 0.00% 0
22.11.02 11,600 50 9,118 0 0 0.00% 0
22.11.01 11,550 50 6,952 0 0 0.00% 0
22.10.31 11,600 150 4,784 0 0 0.00% 0
22.10.28 11,450 250 10,723 0 0 0.00% 0
22.10.27 11,700 250 15,915 0 0 0.00% 0
22.10.26 11,450 350 18,360 0 0 0.00% 0
22.10.25 11,800 150 14,034 0 0 0.00% 0
22.10.24 11,950 0 9,793 0 0 0.00% 0
22.10.21 11,950 0 6,940 0 0 0.00% 0
22.10.20 11,950 200 5,779 0 0 0.00% 0
22.10.19 12,150 50 23,332 0 0 0.00% 0
22.10.18 12,200 50 11,741 0 0 0.00% 0
22.10.17 12,150 50 7,476 0 0 0.00% 0
22.10.14 12,200 450 10,686 0 0 0.00% 0
22.10.13 11,750 100 15,250 0 0 0.00% 0
22.10.12 11,850 250 4,924 0 0 0.00% 0
22.10.11 12,100 250 15,438 0 0 0.00% 0
22.10.07 12,350 250 15,840 0 0 0.00% 0
22.10.06 12,600 400 25,359 0 0 0.00% 0
22.10.05 12,200 250 22,029 0 0 0.00% 0
22.10.04 12,450 350 15,344 0 0 0.00% 0
22.09.30 12,100 550 30,531 0 0 0.00% 0
22.09.29 11,550 50 33,226 0 0 0.00% 0
22.09.28 11,500 100 48,796 0 0 0.00% 0
22.09.27 11,600 200 36,492 0 0 0.00% 0
22.09.26 11,400 550 93,887 0 0 0.00% 0
22.09.23 11,950 950 105,131 0 0 0.00% 0
22.09.22 12,900 350 51,573 0 0 0.00% 0
22.09.21 13,250 550 31,541 0 0 0.00% 0
22.09.20 13,800 100 22,251 0 0 0.00% 0
22.09.19 13,700 900 70,469 0 0 0.00% 0
22.09.16 14,600 1,500 77,598 0 0 0.00% 0
22.09.15 16,100 1,550 137,279 0 0 0.00% 0
22.09.14 14,550 300 33,172 0 0 0.00% 0
22.09.13 14,850 500 78,936 0 0 0.00% 0
22.09.08 15,350 1,800 793,884 0 0 0.00% 0
22.09.07 13,550 950 61,455 0 0 0.00% 0
22.09.06 12,600 250 17,703 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:56 더보기 >