상신이디피

(091580)    I    코스닥 제조 11.22 15:33
7,910 전일 7,900 고가 8,130 상한가 10,280 거래량
(주)
46,916
10 0.13% 시가 7,830 저가 7,830 하한가 5,540 거래대금
(백만)
376
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 7,900 10 46,916 -3,671 513,044 3.82% 12,915,175
24.11.21 7,960 60 30,429 -3,801 516,715 3.85% 12,911,504
24.11.20 7,850 110 44,908 -911 520,516 3.88% 12,907,703
24.11.19 7,800 50 40,322 10,273 521,427 3.88% 12,906,792
24.11.18 7,600 200 84,037 38,386 511,154 3.81% 12,917,065
24.11.15 7,950 350 195,467 16,457 472,768 3.52% 12,955,451
24.11.14 8,100 200 96,568 5,146 456,311 3.40% 12,971,908
24.11.13 8,540 440 71,803 30,028 451,165 3.36% 12,977,054
24.11.12 8,830 290 115,247 26,338 421,137 3.14% 13,007,082
24.11.11 9,270 440 155,192 394,799 394,799 2.94% 13,033,420
24.11.08 9,300 30 55,925 0 0 0.00% 0
24.11.07 9,750 450 117,587 0 0 0.00% 0
24.11.06 10,160 410 88,815 0 0 0.00% 0
24.11.05 10,170 10 37,051 0 0 0.00% 0
24.11.04 10,020 150 46,062 0 0 0.00% 0
24.11.01 10,070 50 31,093 0 0 0.00% 0
24.10.31 10,010 60 38,522 0 0 0.00% 0
24.10.30 10,210 200 28,350 0 0 0.00% 0
24.10.29 10,300 90 26,253 0 0 0.00% 0
24.10.28 10,050 250 56,329 0 0 0.00% 0
24.10.25 9,990 60 27,540 0 0 0.00% 0
24.10.24 10,130 140 51,398 0 0 0.00% 0
24.10.23 10,080 50 50,887 0 0 0.00% 0
24.10.22 10,490 410 54,763 0 0 0.00% 0
24.10.21 10,590 100 25,700 0 0 0.00% 0
24.10.18 10,640 50 32,307 0 0 0.00% 0
24.10.17 10,900 260 22,250 0 0 0.00% 0
24.10.16 11,020 120 30,859 0 0 0.00% 0
24.10.15 11,520 500 62,518 0 0 0.00% 0
24.10.14 11,810 290 23,825 0 0 0.00% 0
24.10.11 12,050 240 52,092 0 0 0.00% 0
24.10.10 12,050 0 67,884 0 0 0.00% 0
24.10.08 11,950 100 59,773 0 0 0.00% 0
24.10.07 11,320 630 151,977 0 0 0.00% 0
24.10.04 11,630 310 20,808 0 0 0.00% 0
24.10.02 11,730 100 17,535 0 0 0.00% 0
24.09.30 11,910 180 32,289 0 0 0.00% 0
24.09.27 11,890 20 23,843 0 0 0.00% 0
24.09.26 11,730 160 42,009 0 0 0.00% 0
24.09.25 11,470 260 61,077 0 0 0.00% 0
24.09.24 11,090 380 48,790 0 0 0.00% 0
24.09.23 10,700 390 30,119 0 0 0.00% 0
24.09.20 10,640 60 22,140 0 0 0.00% 0
24.09.19 10,720 80 19,574 0 0 0.00% 0
24.09.13 10,670 50 14,752 0 0 0.00% 0
24.09.12 10,360 310 30,926 0 0 0.00% 0
24.09.11 10,000 360 56,929 0 0 0.00% 0
24.09.10 10,290 290 58,364 0 0 0.00% 0
24.09.09 10,400 110 50,274 0 0 0.00% 0
24.09.06 11,000 600 111,703 0 0 0.00% 0
24.09.05 11,310 310 61,538 0 0 0.00% 0
24.09.04 11,890 580 61,771 0 0 0.00% 0
24.09.03 12,000 110 44,504 0 0 0.00% 0
24.09.02 11,620 380 99,060 0 0 0.00% 0
24.08.30 11,540 80 50,687 0 0 0.00% 0
24.08.29 11,250 290 82,588 0 0 0.00% 0
24.08.28 11,420 170 47,138 0 0 0.00% 0
24.08.27 11,330 90 26,247 0 0 0.00% 0
24.08.26 11,440 110 21,193 0 0 0.00% 0
24.08.23 11,650 210 43,289 0 0 0.00% 0
24.08.22 11,850 200 38,594 0 0 0.00% 0
24.08.21 11,750 100 48,516 0 0 0.00% 0
24.08.20 11,470 280 64,692 0 0 0.00% 0
24.08.19 11,920 450 73,014 0 0 0.00% 0
24.08.16 12,030 110 54,787 0 0 0.00% 0
24.08.14 11,930 100 44,105 0 0 0.00% 0
24.08.13 11,880 50 130,186 0 0 0.00% 0
24.08.12 11,530 350 42,880 0 0 0.00% 0
24.08.09 11,100 430 38,822 0 0 0.00% 0
24.08.08 11,470 370 54,665 0 0 0.00% 0
24.08.07 11,250 220 111,001 0 0 0.00% 0
24.08.06 10,760 490 354,637 0 0 0.00% 0
24.08.05 12,640 1,880 211,430 0 0 0.00% 0
24.08.02 13,110 470 55,698 0 0 0.00% 0
24.08.01 12,690 420 48,058 0 0 0.00% 0
24.07.31 12,750 60 64,768 0 0 0.00% 0
24.07.30 12,770 20 50,826 0 0 0.00% 0
24.07.29 12,840 70 61,457 0 0 0.00% 0
24.07.26 12,890 50 57,070 0 0 0.00% 0
24.07.25 13,040 150 89,971 0 0 0.00% 0
24.07.24 13,200 160 87,967 0 0 0.00% 0
24.07.23 13,490 290 79,643 0 0 0.00% 0
24.07.22 14,200 710 124,019 0 0 0.00% 0
24.07.19 14,020 180 44,967 0 0 0.00% 0
24.07.18 14,200 180 72,700 0 0 0.00% 0
24.07.17 14,460 260 106,507 0 0 0.00% 0
24.07.16 14,220 240 471,544 0 0 0.00% 0
24.07.15 14,380 160 77,493 0 0 0.00% 0
24.07.12 14,500 120 34,711 0 0 0.00% 0
24.07.11 14,500 0 52,216 0 0 0.00% 0
24.07.10 14,840 340 91,741 0 0 0.00% 0
24.07.09 14,780 60 40,938 0 0 0.00% 0
24.07.08 14,720 60 36,960 0 0 0.00% 0
24.07.05 14,840 120 68,641 0 0 0.00% 0
24.07.04 14,750 90 39,869 0 0 0.00% 0
24.07.03 14,680 70 80,072 0 0 0.00% 0
24.07.02 15,120 440 71,987 0 0 0.00% 0
24.07.01 15,010 110 43,039 0 0 0.00% 0
24.06.28 14,940 70 43,036 0 0 0.00% 0
24.06.27 15,150 210 63,326 0 0 0.00% 0
24.06.26 14,860 290 160,265 0 0 0.00% 0
24.06.25 14,850 10 31,545 0 0 0.00% 0
24.06.24 15,060 210 51,426 0 0 0.00% 0
24.06.21 15,440 380 57,138 0 0 0.00% 0
24.06.20 15,670 230 45,934 0 0 0.00% 0
24.06.19 15,430 240 81,942 0 0 0.00% 0
24.06.18 15,670 240 54,850 0 0 0.00% 0
24.06.17 15,850 180 74,314 0 0 0.00% 0
24.06.14 16,370 520 118,745 0 0 0.00% 0
24.06.13 16,480 110 133,057 0 0 0.00% 0
24.06.12 16,460 20 283,467 0 0 0.00% 0
24.06.11 16,160 300 165,212 0 0 0.00% 0
24.06.10 15,660 500 194,349 0 0 0.00% 0
24.06.07 15,640 20 134,130 0 0 0.00% 0
24.06.05 15,100 540 158,574 0 0 0.00% 0
24.06.04 15,080 20 63,309 0 0 0.00% 0
24.06.03 14,470 610 87,331 0 0 0.00% 0
24.05.31 14,550 80 47,188 0 0 0.00% 0
24.05.30 14,540 10 93,637 0 0 0.00% 0
24.05.29 14,830 290 79,658 0 0 0.00% 0
24.05.28 15,050 220 48,883 0 0 0.00% 0
24.05.27 14,660 390 82,414 0 0 0.00% 0
24.05.24 14,790 130 57,700 0 0 0.00% 0
24.05.23 14,770 20 65,339 0 0 0.00% 0
24.05.22 14,870 100 89,391 0 0 0.00% 0
24.05.21 15,200 330 168,195 0 0 0.00% 0
24.05.20 15,430 230 103,299 0 0 0.00% 0
24.05.17 15,880 450 116,686 0 0 0.00% 0
24.05.16 15,780 100 76,691 0 0 0.00% 0
24.05.14 15,710 70 38,538 0 0 0.00% 0
24.05.13 15,830 120 62,460 0 0 0.00% 0
24.05.10 15,820 10 68,426 0 0 0.00% 0
24.05.09 16,240 420 77,327 0 0 0.00% 0
24.05.08 16,200 40 46,039 0 0 0.00% 0
24.05.07 16,220 20 44,951 0 0 0.00% 0
24.05.03 16,150 70 61,254 0 0 0.00% 0
24.05.02 16,190 40 99,104 0 0 0.00% 0
24.04.30 16,200 10 62,174 0 0 0.00% 0
24.04.29 16,000 200 49,111 0 0 0.00% 0
24.04.26 16,170 170 53,415 0 0 0.00% 0
24.04.25 16,700 530 51,703 0 0 0.00% 0
24.04.24 15,980 720 126,644 0 0 0.00% 0
24.04.23 16,150 170 83,273 0 0 0.00% 0
24.04.22 15,980 170 88,144 0 0 0.00% 0
24.04.19 16,110 130 138,564 0 0 0.00% 0
24.04.18 15,790 320 82,605 0 0 0.00% 0
24.04.17 15,430 360 122,872 0 0 0.00% 0
24.04.16 16,000 570 183,234 0 0 0.00% 0
24.04.15 16,320 320 91,583 0 0 0.00% 0
24.04.12 16,610 290 116,170 0 0 0.00% 0
24.04.11 16,610 0 70,526 0 0 0.00% 0
24.04.09 16,800 190 76,845 0 0 0.00% 0
24.04.08 17,000 200 149,478 0 0 0.00% 0
24.04.05 17,330 330 133,233 0 0 0.00% 0
24.04.04 17,450 120 184,072 0 0 0.00% 0
24.04.03 18,060 610 153,211 0 0 0.00% 0
24.04.02 18,220 160 143,055 0 0 0.00% 0
24.04.01 18,710 490 277,023 0 0 0.00% 0
24.03.29 19,120 410 169,232 0 0 0.00% 0
24.03.28 19,410 290 167,675 0 0 0.00% 0
24.03.27 18,820 590 506,459 0 0 0.00% 0
24.03.26 19,210 390 233,576 0 0 0.00% 0
24.03.25 19,170 40 294,493 0 0 0.00% 0
24.03.22 19,290 120 217,764 0 0 0.00% 0
24.03.21 19,480 190 363,513 0 0 0.00% 0
24.03.20 19,050 430 1,370,818 0 0 0.00% 0
24.03.19 18,930 120 257,905 0 0 0.00% 0
24.03.18 18,220 710 366,981 0 0 0.00% 0
24.03.15 18,330 110 161,757 0 0 0.00% 0
24.03.14 18,810 480 245,891 0 0 0.00% 0
24.03.13 18,890 80 505,153 0 0 0.00% 0
24.03.12 18,160 730 2,467,019 0 0 0.00% 0
24.03.11 18,390 230 1,257,150 0 0 0.00% 0
24.03.08 18,000 390 1,777,069 0 0 0.00% 0
24.03.07 16,000 2,000 3,497,520 0 0 0.00% 0
24.03.06 16,060 60 55,261 0 0 0.00% 0
24.03.05 16,460 400 102,673 0 0 0.00% 0
24.03.04 16,050 410 100,102 0 0 0.00% 0
24.02.29 15,990 60 69,865 0 0 0.00% 0
24.02.28 15,990 0 59,596 0 0 0.00% 0
24.02.27 16,230 240 64,585 0 0 0.00% 0
24.02.26 16,420 190 52,100 0 0 0.00% 0
24.02.23 17,040 620 128,118 0 0 0.00% 0
24.02.22 17,010 30 135,482 0 0 0.00% 0
24.02.21 16,970 40 144,134 0 0 0.00% 0
24.02.20 16,250 720 289,890 0 0 0.00% 0
24.02.19 16,530 280 103,000 0 0 0.00% 0
24.02.16 15,990 540 220,393 0 0 0.00% 0
24.02.15 16,100 110 53,648 0 0 0.00% 0
24.02.14 15,890 210 106,994 0 0 0.00% 0
24.02.13 15,600 290 97,551 0 0 0.00% 0
24.02.08 15,440 160 53,243 0 0 0.00% 0
24.02.07 15,060 380 105,458 0 0 0.00% 0
24.02.06 15,450 390 63,124 0 0 0.00% 0
24.02.05 15,620 170 78,975 0 0 0.00% 0
24.02.02 15,370 250 52,169 0 0 0.00% 0
24.02.01 15,390 20 90,028 0 0 0.00% 0
24.01.31 15,460 70 80,745 0 0 0.00% 0
24.01.30 15,320 140 90,422 0 0 0.00% 0
24.01.29 15,480 160 79,868 0 0 0.00% 0
24.01.26 15,260 220 83,133 0 0 0.00% 0
24.01.25 15,790 530 143,914 0 0 0.00% 0
24.01.24 15,650 140 157,789 0 0 0.00% 0
24.01.23 15,010 640 176,508 0 0 0.00% 0
24.01.22 15,240 230 80,715 0 0 0.00% 0
24.01.19 15,300 60 86,224 0 0 0.00% 0
24.01.18 14,540 760 123,275 0 0 0.00% 0
24.01.17 14,830 290 124,996 0 0 0.00% 0
24.01.16 14,940 110 70,769 0 0 0.00% 0
24.01.15 15,080 140 77,183 0 0 0.00% 0
24.01.12 15,410 330 102,961 0 0 0.00% 0
24.01.11 15,230 180 50,021 0 0 0.00% 0
24.01.10 15,480 250 77,990 0 0 0.00% 0
24.01.09 15,530 50 66,246 0 0 0.00% 0
24.01.08 15,550 20 43,745 0 0 0.00% 0
24.01.05 15,470 80 90,999 0 0 0.00% 0
24.01.04 15,430 40 65,702 0 0 0.00% 0
24.01.03 15,750 320 80,515 0 0 0.00% 0
24.01.02 15,820 70 96,551 0 0 0.00% 0
23.12.28 15,550 270 108,427 0 0 0.00% 0
23.12.27 15,380 170 98,020 0 0 0.00% 0
23.12.26 15,600 220 168,449 0 0 0.00% 0
23.12.22 15,680 80 97,267 0 0 0.00% 0
23.12.21 16,190 510 186,409 0 0 0.00% 0
23.12.20 16,160 30 95,700 0 0 0.00% 0
23.12.19 16,400 240 79,707 0 0 0.00% 0
23.12.18 16,300 100 86,136 0 0 0.00% 0
23.12.15 16,200 100 156,218 0 0 0.00% 0
23.12.14 16,060 140 104,623 0 0 0.00% 0
23.12.13 16,370 310 92,057 0 0 0.00% 0
23.12.12 16,220 150 65,146 0 0 0.00% 0
23.12.11 16,240 20 64,432 0 0 0.00% 0
23.12.08 16,250 10 117,733 0 0 0.00% 0
23.12.07 16,440 190 100,334 0 0 0.00% 0
23.12.06 16,630 190 63,787 0 0 0.00% 0
23.12.05 17,180 550 100,938 0 0 0.00% 0
23.12.04 17,140 40 373,252 0 0 0.00% 0
23.12.01 17,530 390 164,706 0 0 0.00% 0
23.11.30 17,370 160 133,756 0 0 0.00% 0
23.11.29 17,360 10 82,229 0 0 0.00% 0
23.11.28 17,420 60 60,297 0 0 0.00% 0
23.11.27 17,420 0 91,642 0 0 0.00% 0
23.11.24 17,050 370 116,593 0 0 0.00% 0
23.11.23 17,060 10 64,690 0 0 0.00% 0
23.11.22 17,180 120 57,883 0 0 0.00% 0
23.11.21 17,180 0 85,343 0 0 0.00% 0
23.11.20 17,050 130 146,489 0 0 0.00% 0
23.11.17 16,910 140 172,500 0 0 0.00% 0
23.11.16 16,990 0 191,248 0 0 0.00% 0
23.11.15 15,480 1,510 870,349 0 0 0.00% 0
23.11.14 14,870 610 58,188 0 0 0.00% 0
23.11.13 15,020 150 46,711 0 0 0.00% 0
23.11.10 15,490 470 49,154 0 0 0.00% 0
23.11.09 15,360 130 62,737 0 0 0.00% 0
23.11.08 15,880 520 68,832 0 0 0.00% 0
23.11.07 16,290 410 127,108 0 0 0.00% 0
23.11.06 15,390 900 212,274 0 0 0.00% 0
23.11.03 15,150 240 57,031 0 0 0.00% 0
23.11.02 14,350 800 65,608 0 0 0.00% 0
23.11.01 14,070 280 56,898 0 0 0.00% 0
23.10.31 14,950 880 110,770 0 0 0.00% 0
23.10.30 14,810 140 42,327 0 0 0.00% 0
23.10.27 14,600 210 81,283 0 0 0.00% 0
23.10.26 15,140 540 103,805 0 0 0.00% 0
23.10.25 15,640 500 76,918 0 0 0.00% 0
23.10.24 15,300 340 72,055 0 0 0.00% 0
23.10.23 14,950 350 125,496 0 0 0.00% 0
23.10.20 15,440 490 147,580 0 0 0.00% 0
23.10.19 16,240 800 72,204 0 0 0.00% 0
23.10.18 16,330 90 71,513 0 0 0.00% 0
23.10.17 15,870 460 72,023 0 0 0.00% 0
23.10.16 15,810 60 63,659 0 0 0.00% 0
23.10.13 16,260 450 62,553 0 0 0.00% 0
23.10.12 15,950 310 83,370 0 0 0.00% 0
23.10.11 15,450 500 49,535 0 0 0.00% 0
23.10.10 15,520 70 106,276 0 0 0.00% 0
23.10.06 15,050 470 55,232 0 0 0.00% 0
23.10.05 14,580 470 145,242 0 0 0.00% 0
23.10.04 15,250 670 115,276 0 0 0.00% 0
23.09.27 14,730 520 131,062 0 0 0.00% 0
23.09.26 14,960 230 67,822 0 0 0.00% 0
23.09.25 15,450 490 96,796 0 0 0.00% 0
23.09.22 15,550 100 78,096 0 0 0.00% 0
23.09.21 16,000 450 101,083 0 0 0.00% 0
23.09.20 15,610 390 65,614 0 0 0.00% 0
23.09.19 15,410 200 94,740 0 0 0.00% 0
23.09.18 15,970 560 78,237 0 0 0.00% 0
23.09.15 15,850 120 105,989 0 0 0.00% 0
23.09.14 15,530 320 79,796 0 0 0.00% 0
23.09.13 15,970 440 129,616 0 0 0.00% 0
23.09.12 16,300 330 111,222 0 0 0.00% 0
23.09.11 16,650 350 113,577 0 0 0.00% 0
23.09.08 16,590 60 58,806 0 0 0.00% 0
23.09.07 16,960 370 108,850 0 0 0.00% 0
23.09.06 17,270 310 124,456 0 0 0.00% 0
23.09.05 17,630 360 141,234 0 0 0.00% 0
23.09.04 16,580 1,050 554,403 0 0 0.00% 0
23.09.01 16,700 120 89,393 0 0 0.00% 0
23.08.31 16,850 150 76,312 0 0 0.00% 0
23.08.30 16,810 40 89,889 0 0 0.00% 0
23.08.29 16,720 90 131,406 0 0 0.00% 0
23.08.28 16,240 480 93,440 0 0 0.00% 0
23.08.25 16,560 320 76,364 0 0 0.00% 0
23.08.24 16,480 80 90,269 0 0 0.00% 0
23.08.23 16,830 350 99,543 0 0 0.00% 0
23.08.22 17,000 170 77,544 0 0 0.00% 0
23.08.21 16,980 20 74,609 0 0 0.00% 0
23.08.18 17,320 340 104,948 0 0 0.00% 0
23.08.17 17,290 30 148,807 0 0 0.00% 0
23.08.16 17,750 460 129,040 0 0 0.00% 0
23.08.14 18,030 280 157,441 0 0 0.00% 0
23.08.11 17,830 200 91,972 0 0 0.00% 0
23.08.10 18,280 450 101,603 0 0 0.00% 0
23.08.09 17,750 530 108,698 0 0 0.00% 0
23.08.08 17,750 0 102,141 0 0 0.00% 0
23.08.07 18,700 950 294,529 0 0 0.00% 0
23.08.04 18,900 200 113,594 0 0 0.00% 0
23.08.03 19,090 190 188,107 0 0 0.00% 0
23.08.02 19,720 630 223,323 0 0 0.00% 0
23.08.01 19,990 270 218,062 0 0 0.00% 0
23.07.31 19,250 740 237,143 0 0 0.00% 0
23.07.28 18,920 330 345,120 0 0 0.00% 0
23.07.27 19,640 720 413,130 0 0 0.00% 0
23.07.26 20,950 550 629,876 0 0 0.00% 0
23.07.25 21,550 600 703,276 0 0 0.00% 0
23.07.24 20,700 850 1,493,761 0 0 0.00% 0
23.07.21 20,850 150 191,655 0 0 0.00% 0
23.07.20 20,600 250 297,522 0 0 0.00% 0
23.07.19 20,800 200 536,509 0 0 0.00% 0
23.07.18 20,650 150 535,714 0 0 0.00% 0
23.07.17 20,500 150 267,323 0 0 0.00% 0
23.07.14 20,600 100 284,883 0 0 0.00% 0
23.07.13 20,500 100 365,884 0 0 0.00% 0
23.07.12 19,900 600 499,085 0 0 0.00% 0
23.07.11 19,590 310 170,249 0 0 0.00% 0
23.07.10 19,520 70 215,458 0 0 0.00% 0
23.07.07 19,730 210 146,422 0 0 0.00% 0
23.07.06 20,050 320 182,458 0 0 0.00% 0
23.07.05 19,950 100 151,115 0 0 0.00% 0
23.07.04 19,600 350 292,013 0 0 0.00% 0
23.07.03 18,800 800 222,164 0 0 0.00% 0
23.06.30 18,520 280 126,344 0 0 0.00% 0
23.06.29 18,720 200 157,734 0 0 0.00% 0
23.06.28 19,250 530 233,006 0 0 0.00% 0
23.06.27 19,130 120 236,060 0 0 0.00% 0
23.06.26 19,440 310 149,264 0 0 0.00% 0
23.06.23 19,890 450 184,295 0 0 0.00% 0
23.06.22 19,880 10 135,624 0 0 0.00% 0
23.06.21 20,150 270 205,523 0 0 0.00% 0
23.06.20 20,400 250 203,076 0 0 0.00% 0
23.06.19 20,550 150 170,634 0 0 0.00% 0
23.06.16 20,750 200 192,043 0 0 0.00% 0
23.06.15 20,100 650 380,755 0 0 0.00% 0
23.06.14 20,800 700 925,444 0 0 0.00% 0
23.06.13 20,850 50 388,409 0 0 0.00% 0
23.06.12 20,350 500 488,738 0 0 0.00% 0
23.06.09 19,200 1,150 648,583 0 0 0.00% 0
23.06.08 19,540 340 255,957 0 0 0.00% 0
23.06.07 19,550 10 282,953 0 0 0.00% 0
23.06.05 19,560 10 243,866 0 0 0.00% 0
23.06.02 19,160 400 215,656 0 0 0.00% 0
23.06.01 19,210 50 184,015 0 0 0.00% 0
23.05.31 19,100 110 234,997 0 0 0.00% 0
23.05.30 19,320 220 372,366 0 0 0.00% 0
23.05.26 19,410 90 1,648,079 0 0 0.00% 0
23.05.25 19,910 500 237,209 0 0 0.00% 0
23.05.24 19,780 130 320,365 0 0 0.00% 0
23.05.23 19,240 540 499,415 0 0 0.00% 0
23.05.22 19,180 60 274,318 0 0 0.00% 0
23.05.19 19,440 260 310,764 0 0 0.00% 0
23.05.18 19,570 130 252,969 0 0 0.00% 0
23.05.17 18,850 720 402,271 0 0 0.00% 0
23.05.16 20,150 1,300 1,168,242 0 0 0.00% 0
23.05.15 20,350 200 298,482 0 0 0.00% 0
23.05.12 20,550 200 253,433 0 0 0.00% 0
23.05.11 20,400 150 331,438 0 0 0.00% 0
23.05.10 20,600 200 406,245 0 0 0.00% 0
23.05.09 20,850 250 356,133 0 0 0.00% 0
23.05.08 21,850 1,000 540,649 0 0 0.00% 0
23.05.04 21,900 50 257,817 0 0 0.00% 0
23.05.03 22,900 1,000 429,893 0 0 0.00% 0
23.05.02 22,900 0 354,685 0 0 0.00% 0
23.04.28 24,100 1,200 378,399 0 0 0.00% 0
23.04.27 22,800 1,300 505,801 0 0 0.00% 0
23.04.26 23,800 1,000 474,910 0 0 0.00% 0
23.04.25 25,000 1,200 943,064 0 0 0.00% 0
23.04.24 24,850 150 451,640 0 0 0.00% 0
23.04.21 26,050 750 525,821 0 0 0.00% 0
23.04.20 28,200 1,300 585,400 0 0 0.00% 0
23.04.19 28,050 150 900,686 0 0 0.00% 0
23.04.18 28,100 50 2,070,430 0 0 0.00% 0
23.04.17 26,650 1,450 2,204,221 0 0 0.00% 0
23.04.14 24,750 1,550 1,010,572 0 0 0.00% 0
23.04.13 26,100 1,350 998,331 0 0 0.00% 0
23.04.12 26,900 800 3,774,986 0 0 0.00% 0
23.04.11 26,550 350 4,193,880 0 0 0.00% 0
23.04.10 24,450 2,100 3,669,959 0 0 0.00% 0
23.04.07 24,250 200 812,274 0 0 0.00% 0
23.04.06 25,750 1,500 2,478,217 0 0 0.00% 0
23.04.05 22,400 3,350 3,769,219 0 0 0.00% 0
23.04.04 23,250 850 787,936 0 0 0.00% 0
23.04.03 22,900 350 600,922 0 0 0.00% 0
23.03.31 23,700 800 584,144 0 0 0.00% 0
23.03.30 24,400 700 734,727 0 0 0.00% 0
23.03.29 24,100 300 867,581 0 0 0.00% 0
23.03.28 25,550 1,450 1,002,007 0 0 0.00% 0
23.03.27 23,200 2,350 1,788,691 0 0 0.00% 0
23.03.24 24,250 1,050 1,006,149 0 0 0.00% 0
23.03.23 24,700 450 1,530,019 0 0 0.00% 0
23.03.22 24,300 400 1,195,375 0 0 0.00% 0
23.03.21 23,100 1,200 1,252,879 0 0 0.00% 0
23.03.20 22,450 650 752,001 0 0 0.00% 0
23.03.17 23,700 1,250 836,897 0 0 0.00% 0
23.03.16 23,800 100 644,755 0 0 0.00% 0
23.03.15 22,100 1,700 1,104,265 0 0 0.00% 0
23.03.14 23,850 1,750 940,092 0 0 0.00% 0
23.03.13 24,900 1,050 1,001,656 0 0 0.00% 0
23.03.10 23,800 1,100 441,860 0 0 0.00% 0
23.03.09 24,550 750 491,420 0 0 0.00% 0
23.03.08 26,100 1,550 568,518 0 0 0.00% 0
23.03.07 25,800 300 4,321,900 0 0 0.00% 0
23.03.06 22,600 3,200 6,718,771 0 0 0.00% 0
23.03.03 18,560 4,040 6,349,625 0 0 0.00% 0
23.03.02 18,470 90 279,602 0 0 0.00% 0
23.02.28 17,740 730 338,159 0 0 0.00% 0
23.02.27 17,690 50 145,160 0 0 0.00% 0
23.02.24 17,760 70 124,949 0 0 0.00% 0
23.02.23 17,880 120 241,341 0 0 0.00% 0
23.02.22 18,560 680 260,961 0 0 0.00% 0
23.02.21 18,370 190 201,948 0 0 0.00% 0
23.02.20 18,350 20 233,161 0 0 0.00% 0
23.02.17 18,680 330 168,457 0 0 0.00% 0
23.02.16 18,300 380 357,537 0 0 0.00% 0
23.02.15 18,850 550 596,901 0 0 0.00% 0
23.02.14 19,310 460 281,296 0 0 0.00% 0
23.02.13 18,800 510 421,254 0 0 0.00% 0
23.02.10 18,980 180 317,180 0 0 0.00% 0
23.02.09 18,950 30 419,914 0 0 0.00% 0
23.02.08 18,740 210 354,191 0 0 0.00% 0
23.02.06 17,700 50 242,666 0 0 0.00% 0
23.02.03 17,620 80 193,312 0 0 0.00% 0
23.02.02 17,770 150 284,642 0 0 0.00% 0
23.02.01 17,400 370 343,936 0 0 0.00% 0
23.01.31 16,680 720 635,973 0 0 0.00% 0
23.01.30 16,570 110 164,947 0 0 0.00% 0
23.01.27 16,620 90 198,409 0 0 0.00% 0
23.01.25 15,750 700 193,274 0 0 0.00% 0
23.01.20 15,750 250 57,507 0 0 0.00% 0
23.01.19 15,500 50 73,090 0 0 0.00% 0
23.01.18 15,550 100 97,355 0 0 0.00% 0
23.01.17 15,650 100 120,023 0 0 0.00% 0
23.01.16 15,550 0 65,645 0 0 0.00% 0
23.01.13 15,550 250 80,468 0 0 0.00% 0
23.01.12 15,800 50 102,464 0 0 0.00% 0
23.01.11 15,750 350 83,244 0 0 0.00% 0
23.01.10 15,400 50 114,282 0 0 0.00% 0
23.01.09 15,350 400 75,829 0 0 0.00% 0
23.01.06 14,950 350 129,576 0 0 0.00% 0
23.01.05 14,600 300 140,014 0 0 0.00% 0
23.01.04 14,900 200 142,837 0 0 0.00% 0
23.01.03 14,700 200 206,963 0 0 0.00% 0
23.01.02 14,500 400 342,351 0 0 0.00% 0
22.12.29 14,900 200 166,624 0 0 0.00% 0
22.12.28 15,100 450 192,456 0 0 0.00% 0
22.12.27 15,550 150 140,238 0 0 0.00% 0
22.12.26 15,400 150 135,925 0 0 0.00% 0
22.12.23 15,250 600 264,889 0 0 0.00% 0
22.12.22 15,850 50 155,843 0 0 0.00% 0
22.12.21 15,900 300 217,199 0 0 0.00% 0
22.12.20 16,200 250 222,653 0 0 0.00% 0
22.12.19 16,450 400 151,201 0 0 0.00% 0
22.12.16 16,850 150 86,186 0 0 0.00% 0
22.12.15 17,000 150 99,203 0 0 0.00% 0
22.12.14 16,850 50 186,755 0 0 0.00% 0
22.12.13 16,800 50 105,160 0 0 0.00% 0
22.12.12 16,850 150 110,803 0 0 0.00% 0
22.12.09 16,700 650 472,321 0 0 0.00% 0
22.12.08 17,350 100 150,667 0 0 0.00% 0
22.12.07 17,450 150 214,687 0 0 0.00% 0
22.12.06 17,600 150 219,883 0 0 0.00% 0
22.12.05 17,750 1,750 763,994 0 0 0.00% 0
22.12.02 19,500 150 327,407 0 0 0.00% 0
22.12.01 19,350 550 309,531 0 0 0.00% 0
22.11.30 19,900 50 163,540 0 0 0.00% 0
22.11.29 19,950 200 217,010 0 0 0.00% 0
22.11.28 19,750 400 367,644 0 0 0.00% 0
22.11.25 20,150 650 594,158 0 0 0.00% 0
22.11.24 19,500 150 320,464 0 0 0.00% 0
22.11.23 19,350 750 438,076 0 0 0.00% 0
22.11.22 18,600 100 200,171 0 0 0.00% 0
22.11.21 18,700 350 225,073 0 0 0.00% 0
22.11.18 19,050 100 440,515 0 0 0.00% 0
22.11.17 19,150 200 346,096 0 0 0.00% 0
22.11.16 19,350 200 560,832 0 0 0.00% 0
22.11.15 19,150 400 1,209,112 0 0 0.00% 0
22.11.14 19,550 2,800 2,764,339 0 0 0.00% 0
22.11.11 16,750 250 237,720 0 0 0.00% 0
22.11.10 16,500 0 103,977 0 0 0.00% 0
22.11.09 16,500 0 78,269 0 0 0.00% 0
22.11.08 16,500 300 121,658 0 0 0.00% 0
22.11.07 16,200 350 68,098 0 0 0.00% 0
22.11.04 16,550 0 89,212 0 0 0.00% 0
22.11.03 16,550 50 153,835 0 0 0.00% 0
22.11.02 16,500 300 192,911 0 0 0.00% 0
22.11.01 16,800 300 169,675 0 0 0.00% 0
22.10.31 16,500 0 176,223 0 0 0.00% 0
22.10.28 16,500 250 304,974 0 0 0.00% 0
22.10.27 16,750 1,000 555,991 0 0 0.00% 0
22.10.26 15,750 0 192,568 0 0 0.00% 0
22.10.25 15,750 100 243,898 0 0 0.00% 0
22.10.24 15,850 50 352,345 0 0 0.00% 0
22.10.21 15,900 1,550 1,377,499 0 0 0.00% 0
22.10.20 14,350 50 124,632 0 0 0.00% 0
22.10.19 14,300 150 131,631 0 0 0.00% 0
22.10.18 14,450 350 93,194 0 0 0.00% 0
22.10.17 14,100 350 95,794 0 0 0.00% 0
22.10.14 13,750 450 138,346 0 0 0.00% 0
22.10.13 13,300 450 120,310 0 0 0.00% 0
22.10.12 13,750 50 148,246 0 0 0.00% 0
22.10.11 13,800 550 222,260 0 0 0.00% 0
22.10.07 14,350 300 116,119 0 0 0.00% 0
22.10.06 14,650 450 162,359 0 0 0.00% 0
22.10.05 14,200 0 156,936 0 0 0.00% 0
22.10.04 14,200 300 177,363 0 0 0.00% 0
22.09.30 13,900 200 152,588 0 0 0.00% 0
22.09.29 13,700 200 226,304 0 0 0.00% 0
22.09.28 13,900 1,100 306,442 0 0 0.00% 0
22.09.27 15,000 100 324,486 0 0 0.00% 0
22.09.26 14,900 1,400 291,607 0 0 0.00% 0
22.09.23 16,300 650 270,743 0 0 0.00% 0
22.09.22 16,950 50 112,556 0 0 0.00% 0
22.09.21 16,900 50 64,615 0 0 0.00% 0
22.09.20 16,850 450 87,667 0 0 0.00% 0
22.09.19 16,400 650 141,502 0 0 0.00% 0
22.09.16 17,050 50 132,497 0 0 0.00% 0
22.09.15 17,100 50 207,996 0 0 0.00% 0
22.09.14 17,050 250 429,424 0 0 0.00% 0
22.09.13 16,800 400 107,566 0 0 0.00% 0
22.09.08 16,400 200 81,846 0 0 0.00% 0
22.09.07 16,200 250 137,489 0 0 0.00% 0
22.09.06 16,450 300 162,507 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 08:38 더보기 >