이엠텍

(091120)    I    코스닥 제조 11.22 12:49
25,950 전일 26,350 고가 26,600 상한가 34,250 거래량
(주)
86,918
400 -1.52% 시가 26,000 저가 25,700 하한가 18,450 거래대금
(백만)
2,263
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 26,100 250 143,596 -19,902 219,288 1.28% 16,913,648
24.11.20 25,650 450 179,779 -27,085 239,190 1.40% 16,893,746
24.11.19 26,450 800 162,407 21,702 266,275 1.55% 16,866,661
24.11.18 24,050 2,400 252,217 29,948 244,573 1.43% 16,888,363
24.11.15 23,150 900 285,993 -387 214,625 1.25% 16,918,311
24.11.14 23,900 250 182,805 -13,432 215,012 1.25% 16,917,924
24.11.13 24,850 950 261,065 -23,989 228,444 1.33% 16,904,492
24.11.12 23,700 1,150 331,764 27,691 252,433 1.47% 16,880,503
24.11.11 24,650 950 154,416 -9,557 224,742 1.31% 16,908,194
24.11.08 25,250 600 88,552 31,253 234,299 1.37% 16,898,637
24.11.07 23,650 1,600 242,354 203,046 203,046 1.19% 16,929,890
24.11.06 25,100 1,450 175,807 0 0 0.00% 0
24.11.05 25,850 750 65,893 0 0 0.00% 0
24.11.04 25,500 350 90,539 0 0 0.00% 0
24.11.01 24,800 700 173,268 0 0 0.00% 0
24.10.31 24,950 150 78,733 0 0 0.00% 0
24.10.30 25,900 950 158,724 0 0 0.00% 0
24.10.29 25,950 50 74,181 0 0 0.00% 0
24.10.28 27,000 1,050 164,066 0 0 0.00% 0
24.10.25 29,000 2,000 264,516 0 0 0.00% 0
24.10.24 26,800 2,200 781,641 0 0 0.00% 0
24.10.23 25,300 1,500 606,368 0 0 0.00% 0
24.10.22 26,000 700 161,967 0 0 0.00% 0
24.10.21 26,650 650 124,371 0 0 0.00% 0
24.10.18 28,550 1,900 433,525 0 0 0.00% 0
24.10.17 28,800 250 79,479 0 0 0.00% 0
24.10.16 29,750 950 90,606 0 0 0.00% 0
24.10.15 28,800 950 376,235 0 0 0.00% 0
24.10.14 27,600 1,200 248,185 0 0 0.00% 0
24.10.11 28,550 950 138,241 0 0 0.00% 0
24.10.10 28,450 100 178,225 0 0 0.00% 0
24.10.08 29,000 550 128,914 0 0 0.00% 0
24.10.07 28,450 550 169,639 0 0 0.00% 0
24.10.04 28,100 350 144,197 0 0 0.00% 0
24.10.02 28,100 0 123,808 0 0 0.00% 0
24.09.30 28,100 0 224,387 0 0 0.00% 0
24.09.27 26,900 1,200 348,804 0 0 0.00% 0
24.09.26 25,700 1,200 106,899 0 0 0.00% 0
24.09.25 26,600 900 104,959 0 0 0.00% 0
24.09.24 27,150 550 110,025 0 0 0.00% 0
24.09.23 26,000 1,150 90,850 0 0 0.00% 0
24.09.20 25,950 50 112,778 0 0 0.00% 0
24.09.19 25,900 50 159,980 0 0 0.00% 0
24.09.13 23,100 2,800 416,518 0 0 0.00% 0
24.09.12 22,450 650 96,113 0 0 0.00% 0
24.09.11 22,800 350 108,032 0 0 0.00% 0
24.09.10 22,900 100 107,242 0 0 0.00% 0
24.09.09 22,950 50 140,231 0 0 0.00% 0
24.09.06 24,300 1,350 281,401 0 0 0.00% 0
24.09.05 25,150 850 163,297 0 0 0.00% 0
24.09.04 26,250 1,100 254,176 0 0 0.00% 0
24.09.03 25,500 750 168,652 0 0 0.00% 0
24.09.02 25,550 50 192,679 0 0 0.00% 0
24.08.30 26,550 1,000 350,879 0 0 0.00% 0
24.08.29 26,350 200 157,723 0 0 0.00% 0
24.08.28 27,050 700 202,645 0 0 0.00% 0
24.08.27 27,700 650 121,858 0 0 0.00% 0
24.08.26 28,250 550 303,970 0 0 0.00% 0
24.08.23 28,100 150 169,718 0 0 0.00% 0
24.08.22 29,050 950 216,406 0 0 0.00% 0
24.08.21 30,200 1,150 141,322 0 0 0.00% 0
24.08.20 29,850 350 106,138 0 0 0.00% 0
24.08.19 29,150 700 214,893 0 0 0.00% 0
24.08.16 29,800 650 227,657 0 0 0.00% 0
24.08.14 30,700 900 194,375 0 0 0.00% 0
24.08.13 33,000 2,300 341,244 0 0 0.00% 0
24.08.12 30,600 2,400 456,906 0 0 0.00% 0
24.08.09 30,100 500 196,286 0 0 0.00% 0
24.08.08 31,000 900 197,113 0 0 0.00% 0
24.08.07 29,200 1,800 336,870 0 0 0.00% 0
24.08.06 25,950 3,250 388,629 0 0 0.00% 0
24.08.05 29,000 3,050 485,208 0 0 0.00% 0
24.08.02 29,850 850 163,370 0 0 0.00% 0
24.08.01 29,900 50 126,743 0 0 0.00% 0
24.07.31 29,850 50 180,320 0 0 0.00% 0
24.07.30 31,650 1,800 287,886 0 0 0.00% 0
24.07.29 29,750 1,900 431,843 0 0 0.00% 0
24.07.26 28,500 1,250 630,033 0 0 0.00% 0
24.07.25 27,300 1,200 409,315 0 0 0.00% 0
24.07.24 27,100 200 383,727 0 0 0.00% 0
24.07.23 24,500 2,600 527,497 0 0 0.00% 0
24.07.22 25,600 1,100 206,120 0 0 0.00% 0
24.07.19 25,600 0 119,643 0 0 0.00% 0
24.07.18 26,300 700 186,759 0 0 0.00% 0
24.07.17 26,800 500 173,688 0 0 0.00% 0
24.07.16 26,750 50 484,920 0 0 0.00% 0
24.07.15 27,800 1,050 150,428 0 0 0.00% 0
24.07.12 27,650 150 224,450 0 0 0.00% 0
24.07.11 28,400 750 208,165 0 0 0.00% 0
24.07.10 28,150 250 364,882 0 0 0.00% 0
24.07.09 27,050 1,100 508,744 0 0 0.00% 0
24.07.08 26,750 300 250,378 0 0 0.00% 0
24.07.05 27,650 900 439,593 0 0 0.00% 0
24.07.04 28,400 750 375,673 0 0 0.00% 0
24.07.03 30,500 2,100 1,377,478 0 0 0.00% 0
24.07.02 29,300 1,200 581,067 0 0 0.00% 0
24.07.01 29,650 350 232,360 0 0 0.00% 0
24.06.28 29,400 250 191,430 0 0 0.00% 0
24.06.27 30,550 1,150 533,677 0 0 0.00% 0
24.06.26 30,000 550 749,111 0 0 0.00% 0
24.06.25 30,900 900 347,554 0 0 0.00% 0
24.06.24 32,400 1,500 492,147 0 0 0.00% 0
24.06.21 34,750 2,350 620,347 0 0 0.00% 0
24.06.20 37,750 3,000 871,567 0 0 0.00% 0
24.06.19 30,450 7,300 3,097,665 0 0 0.00% 0
24.06.18 32,000 1,550 340,807 0 0 0.00% 0
24.06.17 32,900 900 149,296 0 0 0.00% 0
24.06.14 34,450 1,550 193,641 0 0 0.00% 0
24.06.13 33,600 850 331,950 0 0 0.00% 0
24.06.12 30,400 3,200 882,676 0 0 0.00% 0
24.06.11 30,550 150 137,328 0 0 0.00% 0
24.06.10 30,400 150 150,768 0 0 0.00% 0
24.06.07 30,800 400 119,256 0 0 0.00% 0
24.06.05 31,050 250 121,896 0 0 0.00% 0
24.06.04 31,500 450 120,666 0 0 0.00% 0
24.06.03 31,600 100 89,112 0 0 0.00% 0
24.05.31 30,300 1,300 152,441 0 0 0.00% 0
24.05.30 31,000 700 126,758 0 0 0.00% 0
24.05.29 31,200 200 130,957 0 0 0.00% 0
24.05.28 31,050 150 105,049 0 0 0.00% 0
24.05.27 31,050 0 172,733 0 0 0.00% 0
24.05.24 32,200 1,150 146,689 0 0 0.00% 0
24.05.23 32,350 150 123,493 0 0 0.00% 0
24.05.22 30,650 1,700 512,590 0 0 0.00% 0
24.05.21 31,450 800 111,426 0 0 0.00% 0
24.05.20 31,900 450 118,576 0 0 0.00% 0
24.05.17 31,800 100 223,690 0 0 0.00% 0
24.05.16 34,000 2,200 261,766 0 0 0.00% 0
24.05.14 33,500 500 57,673 0 0 0.00% 0
24.05.13 34,000 500 60,488 0 0 0.00% 0
24.05.10 34,200 200 72,666 0 0 0.00% 0
24.05.09 36,450 2,250 214,064 0 0 0.00% 0
24.05.08 34,450 2,000 170,537 0 0 0.00% 0
24.05.07 33,800 650 102,346 0 0 0.00% 0
24.05.03 33,300 500 90,126 0 0 0.00% 0
24.05.02 33,850 550 61,263 0 0 0.00% 0
24.04.30 33,700 150 81,381 0 0 0.00% 0
24.04.29 32,650 1,050 85,863 0 0 0.00% 0
24.04.26 32,200 450 74,313 0 0 0.00% 0
24.04.25 32,650 450 82,061 0 0 0.00% 0
24.04.24 32,400 250 84,274 0 0 0.00% 0
24.04.23 33,100 700 72,810 0 0 0.00% 0
24.04.22 33,200 100 94,090 0 0 0.00% 0
24.04.19 34,250 1,050 156,682 0 0 0.00% 0
24.04.18 33,700 550 145,934 0 0 0.00% 0
24.04.17 31,300 2,400 639,824 0 0 0.00% 0
24.04.16 30,000 1,300 170,161 0 0 0.00% 0
24.04.15 31,900 1,900 192,878 0 0 0.00% 0
24.04.12 31,400 500 164,312 0 0 0.00% 0
24.04.11 32,350 950 130,052 0 0 0.00% 0
24.04.09 33,750 1,400 265,929 0 0 0.00% 0
24.04.08 34,900 1,150 376,960 0 0 0.00% 0
24.04.05 32,550 2,350 319,872 0 0 0.00% 0
24.04.04 32,700 150 116,769 0 0 0.00% 0
24.04.03 31,000 1,700 272,263 0 0 0.00% 0
24.04.02 31,950 950 111,620 0 0 0.00% 0
24.04.01 31,200 750 105,250 0 0 0.00% 0
24.03.29 31,150 50 349,279 0 0 0.00% 0
24.03.28 31,200 50 286,993 0 0 0.00% 0
24.03.27 31,800 600 203,394 0 0 0.00% 0
24.03.26 32,150 350 173,586 0 0 0.00% 0
24.03.25 32,650 500 242,579 0 0 0.00% 0
24.03.22 33,050 400 231,245 0 0 0.00% 0
24.03.21 33,050 0 112,650 0 0 0.00% 0
24.03.20 33,500 450 101,578 0 0 0.00% 0
24.03.19 34,050 550 111,110 0 0 0.00% 0
24.03.18 34,000 50 180,329 0 0 0.00% 0
24.03.15 33,800 200 117,599 0 0 0.00% 0
24.03.14 34,500 700 93,821 0 0 0.00% 0
24.03.13 35,100 600 110,511 0 0 0.00% 0
24.03.12 34,100 1,000 134,954 0 0 0.00% 0
24.03.11 34,600 500 348,471 0 0 0.00% 0
24.03.08 35,900 1,300 227,844 0 0 0.00% 0
24.03.07 36,200 300 121,508 0 0 0.00% 0
24.03.06 36,350 150 82,803 0 0 0.00% 0
24.03.05 37,050 700 124,797 0 0 0.00% 0
24.03.04 36,200 850 134,688 0 0 0.00% 0
24.02.29 36,800 600 142,071 0 0 0.00% 0
24.02.28 37,650 850 167,068 0 0 0.00% 0
24.02.27 39,000 1,350 161,664 0 0 0.00% 0
24.02.26 39,700 700 95,564 0 0 0.00% 0
24.02.23 41,050 1,350 138,329 0 0 0.00% 0
24.02.22 40,400 650 256,084 0 0 0.00% 0
24.02.21 40,250 150 174,462 0 0 0.00% 0
24.02.20 38,600 1,650 302,264 0 0 0.00% 0
24.02.19 37,850 750 617,878 0 0 0.00% 0
24.02.16 37,350 500 171,992 0 0 0.00% 0
24.02.15 36,250 1,100 172,266 0 0 0.00% 0
24.02.14 36,800 550 205,039 0 0 0.00% 0
24.02.13 38,100 1,300 223,929 0 0 0.00% 0
24.02.08 38,000 100 159,354 0 0 0.00% 0
24.02.07 38,550 550 88,476 0 0 0.00% 0
24.02.06 38,850 300 107,284 0 0 0.00% 0
24.02.05 39,650 800 77,042 0 0 0.00% 0
24.02.02 37,900 1,750 121,117 0 0 0.00% 0
24.02.01 37,650 250 118,699 0 0 0.00% 0
24.01.31 38,600 950 104,478 0 0 0.00% 0
24.01.30 39,200 600 74,240 0 0 0.00% 0
24.01.29 39,650 450 115,242 0 0 0.00% 0
24.01.26 37,500 2,150 216,948 0 0 0.00% 0
24.01.25 39,000 1,500 159,215 0 0 0.00% 0
24.01.24 38,350 650 131,218 0 0 0.00% 0
24.01.23 40,100 1,750 163,484 0 0 0.00% 0
24.01.22 40,750 650 258,709 0 0 0.00% 0
24.01.19 37,400 3,350 376,758 0 0 0.00% 0
24.01.18 38,700 1,300 225,369 0 0 0.00% 0
24.01.17 37,650 1,050 331,851 0 0 0.00% 0
24.01.16 36,150 1,500 310,626 0 0 0.00% 0
24.01.15 38,000 1,850 239,614 0 0 0.00% 0
24.01.12 38,000 0 197,209 0 0 0.00% 0
24.01.11 38,600 600 82,425 0 0 0.00% 0
24.01.10 38,450 150 168,351 0 0 0.00% 0
24.01.09 38,950 500 92,217 0 0 0.00% 0
24.01.08 39,600 650 85,105 0 0 0.00% 0
24.01.05 39,250 350 107,431 0 0 0.00% 0
24.01.04 39,800 550 112,239 0 0 0.00% 0
24.01.03 42,050 2,250 517,879 0 0 0.00% 0
24.01.02 43,350 1,300 95,785 0 0 0.00% 0
23.12.28 42,400 950 82,648 0 0 0.00% 0
23.12.27 42,350 50 148,252 0 0 0.00% 0
23.12.26 44,750 2,400 157,845 0 0 0.00% 0
23.12.22 46,150 1,400 91,526 0 0 0.00% 0
23.12.21 46,300 150 131,999 0 0 0.00% 0
23.12.20 43,700 2,600 206,091 0 0 0.00% 0
23.12.19 44,150 450 86,153 0 0 0.00% 0
23.12.18 43,650 500 75,214 0 0 0.00% 0
23.12.15 43,650 0 81,240 0 0 0.00% 0
23.12.14 43,500 150 87,042 0 0 0.00% 0
23.12.13 44,200 700 58,708 0 0 0.00% 0
23.12.12 44,950 750 47,683 0 0 0.00% 0
23.12.11 45,350 400 59,374 0 0 0.00% 0
23.12.08 42,400 2,950 152,425 0 0 0.00% 0
23.12.07 43,500 1,100 84,906 0 0 0.00% 0
23.12.06 43,400 100 89,336 0 0 0.00% 0
23.12.05 43,550 150 151,106 0 0 0.00% 0
23.12.04 45,100 1,550 233,945 0 0 0.00% 0
23.12.01 47,700 2,600 310,894 0 0 0.00% 0
23.11.30 47,600 100 97,542 0 0 0.00% 0
23.11.29 48,150 550 154,719 0 0 0.00% 0
23.11.28 48,150 0 64,372 0 0 0.00% 0
23.11.27 49,000 850 72,814 0 0 0.00% 0
23.11.24 50,100 1,100 115,157 0 0 0.00% 0
23.11.23 51,300 1,200 83,535 0 0 0.00% 0
23.11.22 51,000 300 77,183 0 0 0.00% 0
23.11.21 50,900 100 56,254 0 0 0.00% 0
23.11.20 50,900 0 53,398 0 0 0.00% 0
23.11.17 52,200 1,300 92,150 0 0 0.00% 0
23.11.16 51,700 300 48,657 0 0 0.00% 0
23.11.15 50,200 1,500 128,453 0 0 0.00% 0
23.11.14 50,300 100 62,764 0 0 0.00% 0
23.11.13 51,100 800 75,686 0 0 0.00% 0
23.11.10 50,100 1,000 92,139 0 0 0.00% 0
23.11.09 50,600 500 72,950 0 0 0.00% 0
23.11.08 51,000 400 66,586 0 0 0.00% 0
23.11.07 53,900 2,900 169,136 0 0 0.00% 0
23.11.06 52,300 1,600 266,360 0 0 0.00% 0
23.11.03 51,600 700 126,902 0 0 0.00% 0
23.11.02 46,450 5,150 213,271 0 0 0.00% 0
23.11.01 49,650 3,200 519,471 0 0 0.00% 0
23.10.31 51,400 1,750 177,659 0 0 0.00% 0
23.10.30 50,900 500 88,548 0 0 0.00% 0
23.10.27 49,500 1,400 175,951 0 0 0.00% 0
23.10.26 52,300 2,800 250,585 0 0 0.00% 0
23.10.25 55,300 3,000 174,841 0 0 0.00% 0
23.10.24 55,000 300 305,043 0 0 0.00% 0
23.10.23 51,000 4,000 291,996 0 0 0.00% 0
23.10.20 53,100 2,100 220,859 0 0 0.00% 0
23.10.19 51,800 1,300 221,748 0 0 0.00% 0
23.10.18 53,200 1,400 98,636 0 0 0.00% 0
23.10.17 53,000 200 94,574 0 0 0.00% 0
23.10.16 53,100 100 135,274 0 0 0.00% 0
23.10.13 54,900 1,800 114,516 0 0 0.00% 0
23.10.12 52,800 2,100 178,311 0 0 0.00% 0
23.10.11 52,000 800 113,991 0 0 0.00% 0
23.10.10 52,300 300 256,030 0 0 0.00% 0
23.10.06 48,550 3,750 235,735 0 0 0.00% 0
23.10.05 48,300 250 125,847 0 0 0.00% 0
23.10.04 49,950 1,650 154,243 0 0 0.00% 0
23.09.27 49,150 800 85,528 0 0 0.00% 0
23.09.26 48,500 650 110,930 0 0 0.00% 0
23.09.25 50,900 2,400 218,965 0 0 0.00% 0
23.09.22 49,900 1,000 118,855 0 0 0.00% 0
23.09.21 51,200 1,300 100,607 0 0 0.00% 0
23.09.20 51,600 400 105,739 0 0 0.00% 0
23.09.19 51,300 300 111,434 0 0 0.00% 0
23.09.18 52,300 1,000 124,066 0 0 0.00% 0
23.09.15 52,100 200 201,484 0 0 0.00% 0
23.09.14 49,400 2,700 592,281 0 0 0.00% 0
23.09.13 49,400 0 168,688 0 0 0.00% 0
23.09.12 50,100 700 282,112 0 0 0.00% 0
23.09.11 51,100 1,000 212,326 0 0 0.00% 0
23.09.08 50,900 200 185,265 0 0 0.00% 0
23.09.07 53,000 2,100 404,213 0 0 0.00% 0
23.09.06 54,700 1,700 274,092 0 0 0.00% 0
23.09.05 55,000 300 264,253 0 0 0.00% 0
23.09.04 58,000 3,000 598,067 0 0 0.00% 0
23.09.01 59,700 1,700 288,613 0 0 0.00% 0
23.08.31 56,200 3,500 611,749 0 0 0.00% 0
23.08.30 56,100 100 156,453 0 0 0.00% 0
23.08.29 54,500 1,600 253,229 0 0 0.00% 0
23.08.28 57,100 2,600 404,201 0 0 0.00% 0
23.08.25 57,200 100 327,716 0 0 0.00% 0
23.08.24 57,700 500 231,113 0 0 0.00% 0
23.08.23 54,900 2,800 392,027 0 0 0.00% 0
23.08.22 54,500 400 311,337 0 0 0.00% 0
23.08.21 50,800 3,700 662,232 0 0 0.00% 0
23.08.18 49,050 1,750 567,412 0 0 0.00% 0
23.08.17 48,700 350 382,142 0 0 0.00% 0
23.08.16 49,500 800 695,630 0 0 0.00% 0
23.08.14 43,150 6,350 1,721,939 0 0 0.00% 0
23.08.11 42,850 300 291,453 0 0 0.00% 0
23.08.10 42,550 300 391,814 0 0 0.00% 0
23.08.09 40,050 2,500 1,344,267 0 0 0.00% 0
23.08.08 34,800 5,250 336,913 0 0 0.00% 0
23.08.07 36,150 1,350 214,551 0 0 0.00% 0
23.08.04 35,750 400 110,150 0 0 0.00% 0
23.08.03 35,950 200 147,600 0 0 0.00% 0
23.08.02 37,150 1,200 176,629 0 0 0.00% 0
23.08.01 37,450 300 228,795 0 0 0.00% 0
23.07.31 37,550 100 212,810 0 0 0.00% 0
23.07.28 36,500 1,050 370,435 0 0 0.00% 0
23.07.27 37,100 600 510,383 0 0 0.00% 0
23.07.26 38,050 1,800 479,677 0 0 0.00% 0
23.07.25 39,100 1,050 402,015 0 0 0.00% 0
23.07.24 39,450 350 658,717 0 0 0.00% 0
23.07.21 38,150 1,300 382,893 0 0 0.00% 0
23.07.20 37,750 400 271,051 0 0 0.00% 0
23.07.19 38,900 1,150 414,198 0 0 0.00% 0
23.07.18 39,100 200 287,636 0 0 0.00% 0
23.07.17 37,950 1,150 336,483 0 0 0.00% 0
23.07.14 37,800 150 265,050 0 0 0.00% 0
23.07.13 36,900 900 332,130 0 0 0.00% 0
23.07.12 36,650 250 520,010 0 0 0.00% 0
23.07.11 34,900 1,750 579,429 0 0 0.00% 0
23.07.10 31,800 3,100 1,631,482 0 0 0.00% 0
23.07.07 32,100 300 176,428 0 0 0.00% 0
23.07.06 33,100 1,000 260,631 0 0 0.00% 0
23.07.05 33,000 100 254,117 0 0 0.00% 0
23.07.04 31,950 1,050 287,894 0 0 0.00% 0
23.07.03 31,850 100 210,034 0 0 0.00% 0
23.06.30 31,750 100 141,150 0 0 0.00% 0
23.06.29 31,850 100 161,524 0 0 0.00% 0
23.06.28 32,750 900 306,032 0 0 0.00% 0
23.06.27 32,850 100 267,212 0 0 0.00% 0
23.06.26 32,550 300 480,932 0 0 0.00% 0
23.06.23 29,700 2,850 2,029,653 0 0 0.00% 0
23.06.22 29,700 0 184,756 0 0 0.00% 0
23.06.21 28,600 1,100 405,699 0 0 0.00% 0
23.06.20 29,350 750 124,301 0 0 0.00% 0
23.06.19 29,600 250 129,428 0 0 0.00% 0
23.06.16 29,900 300 107,614 0 0 0.00% 0
23.06.15 29,950 50 121,060 0 0 0.00% 0
23.06.14 30,550 600 182,077 0 0 0.00% 0
23.06.13 30,550 0 168,009 0 0 0.00% 0
23.06.12 29,900 650 223,207 0 0 0.00% 0
23.06.09 27,000 2,900 630,929 0 0 0.00% 0
23.06.08 27,350 350 101,804 0 0 0.00% 0
23.06.07 26,750 600 105,054 0 0 0.00% 0
23.06.05 26,850 100 75,770 0 0 0.00% 0
23.06.02 26,850 0 66,484 0 0 0.00% 0
23.06.01 26,850 0 52,431 0 0 0.00% 0
23.05.31 26,950 100 75,368 0 0 0.00% 0
23.05.30 26,600 350 92,431 0 0 0.00% 0
23.05.26 26,800 200 58,103 0 0 0.00% 0
23.05.25 27,150 350 78,049 0 0 0.00% 0
23.05.24 26,950 200 96,226 0 0 0.00% 0
23.05.23 26,700 250 111,026 0 0 0.00% 0
23.05.22 26,650 50 72,528 0 0 0.00% 0
23.05.19 26,250 400 76,545 0 0 0.00% 0
23.05.18 25,850 400 89,385 0 0 0.00% 0
23.05.17 25,300 550 86,803 0 0 0.00% 0
23.05.16 25,550 250 69,235 0 0 0.00% 0
23.05.15 26,000 450 159,253 0 0 0.00% 0
23.05.12 26,650 650 133,330 0 0 0.00% 0
23.05.11 26,500 150 98,536 0 0 0.00% 0
23.05.10 26,200 300 77,465 0 0 0.00% 0
23.05.09 26,650 450 146,293 0 0 0.00% 0
23.05.08 26,900 250 98,255 0 0 0.00% 0
23.05.04 26,850 50 78,183 0 0 0.00% 0
23.05.03 27,500 650 82,266 0 0 0.00% 0
23.05.02 27,450 50 66,189 0 0 0.00% 0
23.04.28 27,800 350 107,062 0 0 0.00% 0
23.04.27 27,600 200 97,904 0 0 0.00% 0
23.04.26 27,300 300 117,257 0 0 0.00% 0
23.04.25 28,000 700 214,006 0 0 0.00% 0
23.04.24 28,950 950 178,372 0 0 0.00% 0
23.04.21 29,800 750 144,489 0 0 0.00% 0
23.04.20 30,900 850 112,901 0 0 0.00% 0
23.04.19 30,200 700 307,754 0 0 0.00% 0
23.04.18 31,050 850 168,270 0 0 0.00% 0
23.04.17 31,200 150 206,969 0 0 0.00% 0
23.04.14 30,650 300 179,307 0 0 0.00% 0
23.04.13 31,400 750 472,410 0 0 0.00% 0
23.04.12 29,950 1,450 561,308 0 0 0.00% 0
23.04.11 28,200 1,750 426,040 0 0 0.00% 0
23.04.10 29,200 1,000 303,696 0 0 0.00% 0
23.04.07 27,500 1,700 379,480 0 0 0.00% 0
23.04.06 26,150 1,350 319,187 0 0 0.00% 0
23.04.05 25,600 550 110,639 0 0 0.00% 0
23.04.04 26,200 600 244,521 0 0 0.00% 0
23.04.03 25,050 1,150 215,929 0 0 0.00% 0
23.03.31 26,100 1,050 248,964 0 0 0.00% 0
23.03.30 26,050 50 175,582 0 0 0.00% 0
23.03.29 26,900 850 293,806 0 0 0.00% 0
23.03.28 27,550 650 349,931 0 0 0.00% 0
23.03.27 29,100 1,550 460,169 0 0 0.00% 0
23.03.24 25,750 3,350 890,076 0 0 0.00% 0
23.03.23 23,900 1,850 462,971 0 0 0.00% 0
23.03.22 24,800 900 183,218 0 0 0.00% 0
23.03.21 24,400 400 113,057 0 0 0.00% 0
23.03.20 24,450 50 122,389 0 0 0.00% 0
23.03.17 24,950 500 134,452 0 0 0.00% 0
23.03.16 23,550 1,400 167,634 0 0 0.00% 0
23.03.15 22,300 1,250 99,126 0 0 0.00% 0
23.03.14 23,600 1,300 188,190 0 0 0.00% 0
23.03.13 24,000 400 116,108 0 0 0.00% 0
23.03.10 24,550 400 95,847 0 0 0.00% 0
23.03.09 25,200 650 187,678 0 0 0.00% 0
23.03.08 23,150 2,050 653,866 0 0 0.00% 0
23.03.07 22,850 300 132,195 0 0 0.00% 0
23.03.06 21,800 1,050 225,206 0 0 0.00% 0
23.03.03 20,500 1,350 370,085 0 0 0.00% 0
23.03.02 21,000 500 121,985 0 0 0.00% 0
23.02.28 21,600 600 84,011 0 0 0.00% 0
23.02.27 21,550 50 134,021 0 0 0.00% 0
23.02.24 20,700 850 184,338 0 0 0.00% 0
23.02.23 20,400 300 87,785 0 0 0.00% 0
23.02.22 20,850 450 122,928 0 0 0.00% 0
23.02.21 21,050 200 67,890 0 0 0.00% 0
23.02.20 21,300 250 83,057 0 0 0.00% 0
23.02.17 21,450 150 109,872 0 0 0.00% 0
23.02.16 20,700 750 330,746 0 0 0.00% 0
23.02.15 21,200 500 126,612 0 0 0.00% 0
23.02.14 21,050 150 69,874 0 0 0.00% 0
23.02.13 21,400 350 126,953 0 0 0.00% 0
23.02.10 22,000 600 103,965 0 0 0.00% 0
23.02.09 21,750 250 76,047 0 0 0.00% 0
23.02.08 21,950 250 85,683 0 0 0.00% 0
23.02.06 21,950 350 135,009 0 0 0.00% 0
23.02.03 23,000 1,050 252,634 0 0 0.00% 0
23.02.02 23,150 150 51,397 0 0 0.00% 0
23.02.01 22,550 600 77,766 0 0 0.00% 0
23.01.31 23,100 550 75,123 0 0 0.00% 0
23.01.30 23,650 550 127,445 0 0 0.00% 0
23.01.27 23,900 200 54,140 0 0 0.00% 0
23.01.25 22,450 1,000 85,996 0 0 0.00% 0
23.01.20 22,450 550 37,610 0 0 0.00% 0
23.01.19 21,900 200 58,521 0 0 0.00% 0
23.01.18 22,100 500 61,441 0 0 0.00% 0
23.01.17 22,600 500 34,477 0 0 0.00% 0
23.01.16 23,100 50 26,113 0 0 0.00% 0
23.01.13 23,050 50 28,370 0 0 0.00% 0
23.01.12 23,000 0 30,443 0 0 0.00% 0
23.01.11 23,000 300 51,340 0 0 0.00% 0
23.01.10 22,700 200 41,586 0 0 0.00% 0
23.01.09 22,900 300 50,553 0 0 0.00% 0
23.01.06 22,600 200 43,354 0 0 0.00% 0
23.01.05 22,400 300 85,250 0 0 0.00% 0
23.01.04 22,100 1,400 105,017 0 0 0.00% 0
23.01.03 20,700 200 144,851 0 0 0.00% 0
23.01.02 20,500 1,050 90,265 0 0 0.00% 0
22.12.29 21,550 900 153,328 0 0 0.00% 0
22.12.28 22,450 300 210,234 0 0 0.00% 0
22.12.27 22,150 150 162,746 0 0 0.00% 0
22.12.26 22,000 50 158,047 0 0 0.00% 0
22.12.23 21,950 1,100 311,449 0 0 0.00% 0
22.12.22 23,050 500 41,146 0 0 0.00% 0
22.12.21 22,550 450 53,510 0 0 0.00% 0
22.12.20 23,000 700 63,891 0 0 0.00% 0
22.12.19 23,700 300 29,347 0 0 0.00% 0
22.12.16 24,000 250 37,659 0 0 0.00% 0
22.12.15 24,250 150 42,118 0 0 0.00% 0
22.12.14 24,400 550 31,194 0 0 0.00% 0
22.12.13 23,850 150 80,222 0 0 0.00% 0
22.12.12 23,700 350 42,954 0 0 0.00% 0
22.12.09 24,050 100 120,816 0 0 0.00% 0
22.12.08 24,150 700 77,110 0 0 0.00% 0
22.12.07 24,850 600 101,669 0 0 0.00% 0
22.12.06 25,450 500 74,278 0 0 0.00% 0
22.12.05 25,950 450 48,961 0 0 0.00% 0
22.12.02 26,400 400 49,275 0 0 0.00% 0
22.12.01 26,800 150 65,028 0 0 0.00% 0
22.11.30 26,950 200 42,541 0 0 0.00% 0
22.11.29 27,150 150 51,513 0 0 0.00% 0
22.11.28 27,000 0 50,730 0 0 0.00% 0
22.11.25 27,000 600 72,216 0 0 0.00% 0
22.11.24 26,400 800 52,892 0 0 0.00% 0
22.11.23 25,600 400 95,701 0 0 0.00% 0
22.11.22 26,000 700 86,367 0 0 0.00% 0
22.11.21 26,700 500 57,876 0 0 0.00% 0
22.11.18 27,200 250 92,029 0 0 0.00% 0
22.11.17 27,450 150 45,491 0 0 0.00% 0
22.11.16 27,600 0 86,760 0 0 0.00% 0
22.11.15 27,600 50 136,503 0 0 0.00% 0
22.11.14 27,550 1,850 425,106 0 0 0.00% 0
22.11.11 29,400 250 144,534 0 0 0.00% 0
22.11.10 29,150 50 112,299 0 0 0.00% 0
22.11.09 29,200 950 155,791 0 0 0.00% 0
22.11.08 28,250 200 71,786 0 0 0.00% 0
22.11.07 28,050 0 73,574 0 0 0.00% 0
22.11.04 28,050 200 81,112 0 0 0.00% 0
22.11.03 27,850 400 85,312 0 0 0.00% 0
22.11.02 27,450 350 157,039 0 0 0.00% 0
22.11.01 27,800 450 92,130 0 0 0.00% 0
22.10.31 27,350 1,200 99,748 0 0 0.00% 0
22.10.28 26,150 450 83,388 0 0 0.00% 0
22.10.27 25,700 150 58,485 0 0 0.00% 0
22.10.26 25,550 200 57,399 0 0 0.00% 0
22.10.25 25,350 50 51,630 0 0 0.00% 0
22.10.24 25,300 700 74,818 0 0 0.00% 0
22.10.21 24,600 250 68,863 0 0 0.00% 0
22.10.20 24,850 600 96,840 0 0 0.00% 0
22.10.19 25,450 1,100 135,587 0 0 0.00% 0
22.10.18 24,350 350 71,936 0 0 0.00% 0
22.10.17 24,000 650 74,480 0 0 0.00% 0
22.10.14 23,350 650 60,673 0 0 0.00% 0
22.10.13 22,700 0 71,875 0 0 0.00% 0
22.10.12 22,700 50 59,258 0 0 0.00% 0
22.10.11 22,650 700 153,969 0 0 0.00% 0
22.10.07 23,350 600 76,810 0 0 0.00% 0
22.10.06 23,950 1,400 94,136 0 0 0.00% 0
22.10.05 22,550 450 171,063 0 0 0.00% 0
22.10.04 23,000 350 167,044 0 0 0.00% 0
22.09.30 23,350 150 131,780 0 0 0.00% 0
22.09.29 23,500 450 139,522 0 0 0.00% 0
22.09.28 23,950 750 129,449 0 0 0.00% 0
22.09.27 24,700 200 116,391 0 0 0.00% 0
22.09.26 24,500 1,400 146,125 0 0 0.00% 0
22.09.23 25,900 600 85,915 0 0 0.00% 0
22.09.22 26,500 50 85,122 0 0 0.00% 0
22.09.21 26,450 200 78,304 0 0 0.00% 0
22.09.20 26,650 200 88,069 0 0 0.00% 0
22.09.19 26,850 1,000 109,992 0 0 0.00% 0
22.09.16 27,850 50 71,246 0 0 0.00% 0
22.09.15 27,900 250 167,341 0 0 0.00% 0
22.09.14 28,150 0 180,804 0 0 0.00% 0
22.09.13 28,150 50 142,848 0 0 0.00% 0
22.09.08 28,200 50 155,017 0 0 0.00% 0
22.09.07 28,250 400 89,755 0 0 0.00% 0
22.09.06 28,650 550 51,781 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 13:09 더보기 >