앤씨앤

(092600)    I    코스닥 제조 11.14 12:33
1,153 전일 1,083 고가 1,160 상한가 1,407 거래량
(주)
77,153
70 6.46% 시가 1,084 저가 1,072 하한가 759 거래대금
(백만)
87
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.13 1,130 47 79,920 -6,302 161,712 0.64% 24,921,805
24.11.12 1,170 40 111,238 113 168,014 0.67% 24,915,503
24.11.11 1,200 30 56,506 70 167,901 0.67% 24,915,616
24.11.08 1,201 1 26,328 -1,273 167,831 0.67% 24,915,686
24.11.07 1,193 8 16,252 -1,353 169,104 0.67% 24,914,413
24.11.06 1,200 7 53,799 601 170,457 0.68% 24,913,060
24.11.05 1,186 14 24,032 1,520 169,856 0.68% 24,913,661
24.11.04 1,185 1 24,116 -1,414 168,336 0.67% 24,915,181
24.11.01 1,195 10 10,795 1,802 169,750 0.68% 24,913,767
24.10.31 1,177 18 29,402 2,192 167,948 0.67% 24,915,569
24.10.30 1,215 38 46,134 165,756 165,756 0.66% 24,917,761
24.10.29 1,220 5 51,297 0 0 0.00% 0
24.10.28 1,200 20 61,751 0 0 0.00% 0
24.10.25 1,184 16 69,809 0 0 0.00% 0
24.10.24 1,184 0 42,921 0 0 0.00% 0
24.10.23 1,162 22 27,735 0 0 0.00% 0
24.10.22 1,136 26 62,706 0 0 0.00% 0
24.10.21 1,146 10 43,892 0 0 0.00% 0
24.10.18 1,148 2 13,282 0 0 0.00% 0
24.10.17 1,127 21 31,178 0 0 0.00% 0
24.10.16 1,136 9 39,709 0 0 0.00% 0
24.10.15 1,145 9 32,746 0 0 0.00% 0
24.10.14 1,170 25 44,957 0 0 0.00% 0
24.10.11 1,200 30 40,125 0 0 0.00% 0
24.10.10 1,204 4 81,068 0 0 0.00% 0
24.10.08 1,191 13 29,131 0 0 0.00% 0
24.10.07 1,207 16 51,261 0 0 0.00% 0
24.10.04 1,197 10 26,713 0 0 0.00% 0
24.10.02 1,158 39 20,398 0 0 0.00% 0
24.09.30 1,161 3 33,130 0 0 0.00% 0
24.09.27 1,213 52 56,746 0 0 0.00% 0
24.09.26 1,140 73 113,717 0 0 0.00% 0
24.09.25 1,148 8 50,296 0 0 0.00% 0
24.09.24 1,150 2 22,106 0 0 0.00% 0
24.09.23 1,136 14 25,405 0 0 0.00% 0
24.09.20 1,136 0 34,067 0 0 0.00% 0
24.09.19 1,139 3 28,835 0 0 0.00% 0
24.09.13 1,118 21 39,676 0 0 0.00% 0
24.09.12 1,113 5 43,825 0 0 0.00% 0
24.09.11 1,058 55 143,661 0 0 0.00% 0
24.09.10 1,100 42 90,683 0 0 0.00% 0
24.09.09 1,074 26 1,037,377 0 0 0.00% 0
24.09.06 1,075 1 30,265 0 0 0.00% 0
24.09.05 1,116 41 33,447 0 0 0.00% 0
24.09.04 1,171 55 26,511 0 0 0.00% 0
24.09.03 1,192 21 19,856 0 0 0.00% 0
24.09.02 1,204 12 23,123 0 0 0.00% 0
24.08.30 1,194 10 40,450 0 0 0.00% 0
24.08.29 1,170 24 58,795 0 0 0.00% 0
24.08.28 1,157 13 18,874 0 0 0.00% 0
24.08.27 1,149 8 21,456 0 0 0.00% 0
24.08.26 1,181 32 24,321 0 0 0.00% 0
24.08.23 1,182 1 42,535 0 0 0.00% 0
24.08.22 1,221 39 50,409 0 0 0.00% 0
24.08.21 1,221 0 27,652 0 0 0.00% 0
24.08.20 1,196 25 56,154 0 0 0.00% 0
24.08.19 1,253 57 32,190 0 0 0.00% 0
24.08.16 1,154 99 185,920 0 0 0.00% 0
24.08.14 1,145 9 22,689 0 0 0.00% 0
24.08.13 1,170 25 31,179 0 0 0.00% 0
24.08.12 1,165 5 33,364 0 0 0.00% 0
24.08.09 1,115 50 49,891 0 0 0.00% 0
24.08.08 1,130 15 39,820 0 0 0.00% 0
24.08.07 1,087 43 61,074 0 0 0.00% 0
24.08.06 1,037 50 101,697 0 0 0.00% 0
24.08.05 1,196 159 142,951 0 0 0.00% 0
24.08.02 1,220 24 79,651 0 0 0.00% 0
24.08.01 1,225 5 15,925 0 0 0.00% 0
24.07.31 1,225 0 15,607 0 0 0.00% 0
24.07.30 1,244 19 20,818 0 0 0.00% 0
24.07.29 1,269 25 37,973 0 0 0.00% 0
24.07.26 1,210 59 39,184 0 0 0.00% 0
24.07.25 1,234 24 60,123 0 0 0.00% 0
24.07.24 1,235 1 25,234 0 0 0.00% 0
24.07.23 1,237 2 58,727 0 0 0.00% 0
24.07.22 1,280 43 73,122 0 0 0.00% 0
24.07.19 1,302 22 38,736 0 0 0.00% 0
24.07.18 1,325 23 57,412 0 0 0.00% 0
24.07.17 1,340 15 46,284 0 0 0.00% 0
24.07.16 1,372 32 110,981 0 0 0.00% 0
24.07.15 1,387 15 70,628 0 0 0.00% 0
24.07.12 1,412 25 52,814 0 0 0.00% 0
24.07.11 1,411 1 93,919 0 0 0.00% 0
24.07.10 1,440 29 155,325 0 0 0.00% 0
24.07.09 1,370 70 1,666,171 0 0 0.00% 0
24.07.08 1,363 7 38,711 0 0 0.00% 0
24.07.05 1,345 18 84,599 0 0 0.00% 0
24.07.04 1,340 5 24,500 0 0 0.00% 0
24.07.03 1,315 25 46,847 0 0 0.00% 0
24.07.02 1,355 40 129,339 0 0 0.00% 0
24.07.01 1,371 16 133,855 0 0 0.00% 0
24.06.28 1,396 25 98,655 0 0 0.00% 0
24.06.27 1,423 27 29,090 0 0 0.00% 0
24.06.26 1,420 3 57,590 0 0 0.00% 0
24.06.25 1,413 7 65,366 0 0 0.00% 0
24.06.24 1,444 31 60,834 0 0 0.00% 0
24.06.21 1,487 43 41,224 0 0 0.00% 0
24.06.20 1,490 3 51,262 0 0 0.00% 0
24.06.19 1,451 39 81,391 0 0 0.00% 0
24.06.18 1,435 16 58,997 0 0 0.00% 0
24.06.17 1,494 59 108,342 0 0 0.00% 0
24.06.14 1,490 4 108,339 0 0 0.00% 0
24.06.13 1,501 11 101,076 0 0 0.00% 0
24.06.12 1,544 43 141,536 0 0 0.00% 0
24.06.11 1,566 22 54,221 0 0 0.00% 0
24.06.10 1,569 3 63,108 0 0 0.00% 0
24.06.07 1,607 38 95,490 0 0 0.00% 0
24.06.05 1,518 89 411,872 0 0 0.00% 0
24.06.04 1,534 16 50,694 0 0 0.00% 0
24.06.03 1,502 32 50,249 0 0 0.00% 0
24.05.31 1,525 23 61,821 0 0 0.00% 0
24.05.30 1,543 18 62,841 0 0 0.00% 0
24.05.29 1,538 5 116,222 0 0 0.00% 0
24.05.28 1,530 8 83,667 0 0 0.00% 0
24.05.27 1,514 16 37,019 0 0 0.00% 0
24.05.24 1,547 33 114,496 0 0 0.00% 0
24.05.23 1,539 8 90,973 0 0 0.00% 0
24.05.22 1,590 51 95,213 0 0 0.00% 0
24.05.21 1,569 21 61,039 0 0 0.00% 0
24.05.20 1,597 28 80,403 0 0 0.00% 0
24.05.17 1,617 20 54,293 0 0 0.00% 0
24.05.16 1,603 14 147,688 0 0 0.00% 0
24.05.14 1,589 14 103,753 0 0 0.00% 0
24.05.13 1,600 11 112,499 0 0 0.00% 0
24.05.10 1,633 33 134,385 0 0 0.00% 0
24.05.09 1,670 37 87,170 0 0 0.00% 0
24.05.08 1,724 54 101,380 0 0 0.00% 0
24.05.07 1,685 39 91,700 0 0 0.00% 0
24.05.03 1,692 7 58,899 0 0 0.00% 0
24.05.02 1,725 33 81,644 0 0 0.00% 0
24.04.30 1,744 19 229,424 0 0 0.00% 0
24.04.29 1,699 45 113,221 0 0 0.00% 0
24.04.26 1,685 14 44,683 0 0 0.00% 0
24.04.25 1,740 55 95,416 0 0 0.00% 0
24.04.24 1,675 65 144,809 0 0 0.00% 0
24.04.23 1,672 3 122,813 0 0 0.00% 0
24.04.22 1,667 5 117,983 0 0 0.00% 0
24.04.19 1,745 78 129,276 0 0 0.00% 0
24.04.18 1,698 47 95,724 0 0 0.00% 0
24.04.17 1,702 4 103,867 0 0 0.00% 0
24.04.16 1,795 93 201,353 0 0 0.00% 0
24.04.15 1,863 68 183,373 0 0 0.00% 0
24.04.12 1,840 23 213,364 0 0 0.00% 0
24.04.11 1,852 12 86,716 0 0 0.00% 0
24.04.09 1,788 64 150,709 0 0 0.00% 0
24.04.08 1,818 30 109,370 0 0 0.00% 0
24.04.05 1,889 71 144,485 0 0 0.00% 0
24.04.04 1,860 29 79,135 0 0 0.00% 0
24.04.03 1,920 60 121,077 0 0 0.00% 0
24.04.02 1,888 32 158,508 0 0 0.00% 0
24.04.01 1,980 92 238,124 0 0 0.00% 0
24.03.29 1,899 81 715,685 0 0 0.00% 0
24.03.28 1,856 43 232,585 0 0 0.00% 0
24.03.27 1,891 35 245,731 0 0 0.00% 0
24.03.26 1,938 47 245,085 0 0 0.00% 0
24.03.25 1,910 28 245,531 0 0 0.00% 0
24.03.22 1,910 0 229,956 0 0 0.00% 0
24.03.21 1,890 20 232,500 0 0 0.00% 0
24.03.20 1,999 109 586,736 0 0 0.00% 0
24.03.19 2,120 121 338,496 0 0 0.00% 0
24.03.18 2,155 35 253,435 0 0 0.00% 0
24.03.15 2,120 35 318,208 0 0 0.00% 0
24.03.14 2,215 95 379,290 0 0 0.00% 0
24.03.13 2,235 20 1,027,760 0 0 0.00% 0
24.03.12 2,300 65 2,172,230 0 0 0.00% 0
24.03.11 2,180 120 1,337,490 0 0 0.00% 0
24.03.08 2,340 160 952,804 0 0 0.00% 0
24.03.07 2,335 5 1,628,863 0 0 0.00% 0
24.03.06 2,400 65 916,950 0 0 0.00% 0
24.03.05 2,230 170 3,626,412 0 0 0.00% 0
24.03.04 2,195 35 1,158,003 0 0 0.00% 0
24.02.29 2,415 220 1,601,941 0 0 0.00% 0
24.02.28 2,475 60 3,851,219 0 0 0.00% 0
24.02.27 2,185 290 13,725,043 0 0 0.00% 0
24.02.26 2,515 330 3,301,981 0 0 0.00% 0
24.02.23 2,060 455 17,113,392 0 0 0.00% 0
24.02.22 1,585 475 1,971,801 0 0 0.00% 0
24.02.21 1,510 75 422,538 0 0 0.00% 0
24.02.20 1,450 60 105,920 0 0 0.00% 0
24.02.19 1,595 145 727,721 0 0 0.00% 0
24.02.16 1,514 81 173,673 0 0 0.00% 0
24.02.15 1,522 8 38,154 0 0 0.00% 0
24.02.14 1,480 42 48,474 0 0 0.00% 0
24.02.13 1,460 20 28,469 0 0 0.00% 0
24.02.08 1,450 10 37,193 0 0 0.00% 0
24.02.07 1,463 13 28,056 0 0 0.00% 0
24.02.06 1,443 20 70,116 0 0 0.00% 0
24.02.05 1,440 3 24,959 0 0 0.00% 0
24.02.02 1,420 20 28,917 0 0 0.00% 0
24.02.01 1,450 30 31,899 0 0 0.00% 0
24.01.31 1,450 0 50,774 0 0 0.00% 0
24.01.30 1,445 5 78,488 0 0 0.00% 0
24.01.29 1,458 13 51,586 0 0 0.00% 0
24.01.26 1,471 13 44,083 0 0 0.00% 0
24.01.25 1,495 24 64,672 0 0 0.00% 0
24.01.24 1,538 43 65,487 0 0 0.00% 0
24.01.23 1,498 40 135,405 0 0 0.00% 0
24.01.22 1,466 32 66,581 0 0 0.00% 0
24.01.19 1,466 0 79,626 0 0 0.00% 0
24.01.18 1,441 25 57,992 0 0 0.00% 0
24.01.17 1,472 31 45,824 0 0 0.00% 0
24.01.16 1,516 44 81,997 0 0 0.00% 0
24.01.15 1,555 39 70,637 0 0 0.00% 0
24.01.12 1,571 16 28,466 0 0 0.00% 0
24.01.11 1,565 6 34,974 0 0 0.00% 0
24.01.10 1,591 26 18,604 0 0 0.00% 0
24.01.09 1,591 0 52,886 0 0 0.00% 0
24.01.08 1,591 0 47,776 0 0 0.00% 0
24.01.05 1,619 28 67,748 0 0 0.00% 0
24.01.04 1,638 19 137,790 0 0 0.00% 0
24.01.03 1,657 19 39,380 0 0 0.00% 0
24.01.02 1,675 18 68,776 0 0 0.00% 0
23.12.28 1,686 11 100,599 0 0 0.00% 0
23.12.27 1,693 7 44,895 0 0 0.00% 0
23.12.26 1,699 6 91,542 0 0 0.00% 0
23.12.22 1,681 18 105,524 0 0 0.00% 0
23.12.21 1,677 4 63,542 0 0 0.00% 0
23.12.20 1,673 4 170,245 0 0 0.00% 0
23.12.19 1,679 6 21,514 0 0 0.00% 0
23.12.18 1,675 4 32,060 0 0 0.00% 0
23.12.15 1,665 10 40,174 0 0 0.00% 0
23.12.14 1,683 18 24,351 0 0 0.00% 0
23.12.13 1,675 8 46,504 0 0 0.00% 0
23.12.12 1,669 6 89,588 0 0 0.00% 0
23.12.11 1,631 38 100,475 0 0 0.00% 0
23.12.08 1,600 31 83,065 0 0 0.00% 0
23.12.07 1,600 0 41,820 0 0 0.00% 0
23.12.06 1,558 42 31,291 0 0 0.00% 0
23.12.05 1,652 94 83,819 0 0 0.00% 0
23.12.04 1,608 44 85,206 0 0 0.00% 0
23.12.01 1,640 32 26,812 0 0 0.00% 0
23.11.30 1,631 9 50,919 0 0 0.00% 0
23.11.29 1,634 3 41,450 0 0 0.00% 0
23.11.28 1,604 30 47,431 0 0 0.00% 0
23.11.27 1,600 4 66,022 0 0 0.00% 0
23.11.24 1,581 19 46,491 0 0 0.00% 0
23.11.23 1,580 1 93,190 0 0 0.00% 0
23.11.22 1,548 32 94,842 0 0 0.00% 0
23.11.21 1,500 48 88,315 0 0 0.00% 0
23.11.20 1,502 2 41,793 0 0 0.00% 0
23.11.17 1,493 9 33,855 0 0 0.00% 0
23.11.16 1,468 22 21,645 0 0 0.00% 0
23.11.15 1,449 19 47,158 0 0 0.00% 0
23.11.14 1,400 49 30,230 0 0 0.00% 0
23.11.13 1,415 15 22,505 0 0 0.00% 0
23.11.10 1,464 49 14,753 0 0 0.00% 0
23.11.09 1,473 9 15,837 0 0 0.00% 0
23.11.08 1,433 40 33,871 0 0 0.00% 0
23.11.07 1,429 4 26,285 0 0 0.00% 0
23.11.06 1,391 38 14,738 0 0 0.00% 0
23.11.03 1,451 60 37,472 0 0 0.00% 0
23.11.02 1,429 22 26,272 0 0 0.00% 0
23.11.01 1,439 10 10,314 0 0 0.00% 0
23.10.31 1,448 9 26,383 0 0 0.00% 0
23.10.30 1,457 9 28,654 0 0 0.00% 0
23.10.27 1,457 0 22,360 0 0 0.00% 0
23.10.26 1,482 25 24,871 0 0 0.00% 0
23.10.25 1,458 24 27,000 0 0 0.00% 0
23.10.24 1,400 58 30,258 0 0 0.00% 0
23.10.23 1,410 10 31,564 0 0 0.00% 0
23.10.20 1,450 40 62,366 0 0 0.00% 0
23.10.19 1,479 29 89,170 0 0 0.00% 0
23.10.18 1,556 77 59,056 0 0 0.00% 0
23.10.17 1,556 0 32,346 0 0 0.00% 0
23.10.16 1,577 21 69,808 0 0 0.00% 0
23.10.13 1,570 7 138,209 0 0 0.00% 0
23.10.12 1,525 45 50,328 0 0 0.00% 0
23.10.11 1,469 56 117,145 0 0 0.00% 0
23.10.10 1,515 46 83,464 0 0 0.00% 0
23.10.06 1,460 55 37,694 0 0 0.00% 0
23.10.05 1,474 14 57,898 0 0 0.00% 0
23.10.04 1,500 26 38,586 0 0 0.00% 0
23.09.27 1,485 15 54,450 0 0 0.00% 0
23.09.26 1,501 16 62,425 0 0 0.00% 0
23.09.25 1,516 15 48,129 0 0 0.00% 0
23.09.22 1,550 34 53,145 0 0 0.00% 0
23.09.21 1,592 42 79,469 0 0 0.00% 0
23.09.20 1,586 6 47,633 0 0 0.00% 0
23.09.19 1,574 12 43,871 0 0 0.00% 0
23.09.18 1,601 27 57,572 0 0 0.00% 0
23.09.15 1,590 11 88,390 0 0 0.00% 0
23.09.14 1,544 46 102,363 0 0 0.00% 0
23.09.13 1,582 38 87,716 0 0 0.00% 0
23.09.12 1,630 48 126,105 0 0 0.00% 0
23.09.11 1,560 70 205,695 0 0 0.00% 0
23.09.08 1,570 10 46,491 0 0 0.00% 0
23.09.07 1,590 20 94,089 0 0 0.00% 0
23.09.06 1,652 62 132,195 0 0 0.00% 0
23.09.05 1,680 28 181,633 0 0 0.00% 0
23.09.04 1,666 14 386,709 0 0 0.00% 0
23.09.01 1,507 159 1,125,359 0 0 0.00% 0
23.08.31 1,549 42 57,900 0 0 0.00% 0
23.08.30 1,474 75 178,710 0 0 0.00% 0
23.08.29 1,493 19 39,750 0 0 0.00% 0
23.08.28 1,461 32 38,999 0 0 0.00% 0
23.08.25 1,460 1 18,244 0 0 0.00% 0
23.08.24 1,450 10 78,761 0 0 0.00% 0
23.08.23 1,465 15 41,176 0 0 0.00% 0
23.08.22 1,457 8 48,284 0 0 0.00% 0
23.08.21 1,471 14 46,988 0 0 0.00% 0
23.08.18 1,447 24 53,194 0 0 0.00% 0
23.08.17 1,510 63 131,572 0 0 0.00% 0
23.08.16 1,517 7 35,617 0 0 0.00% 0
23.08.14 1,569 52 97,527 0 0 0.00% 0
23.08.11 1,576 7 23,778 0 0 0.00% 0
23.08.10 1,550 26 44,200 0 0 0.00% 0
23.08.09 1,528 22 43,001 0 0 0.00% 0
23.08.08 1,547 19 27,267 0 0 0.00% 0
23.08.07 1,593 46 58,227 0 0 0.00% 0
23.08.04 1,517 76 40,595 0 0 0.00% 0
23.08.03 1,571 54 58,369 0 0 0.00% 0
23.08.02 1,599 28 36,889 0 0 0.00% 0
23.08.01 1,563 36 39,933 0 0 0.00% 0
23.07.31 1,586 23 44,921 0 0 0.00% 0
23.07.28 1,523 63 121,790 0 0 0.00% 0
23.07.27 1,455 68 91,488 0 0 0.00% 0
23.07.26 1,537 66 168,638 0 0 0.00% 0
23.07.25 1,560 23 120,916 0 0 0.00% 0
23.07.24 1,601 41 135,521 0 0 0.00% 0
23.07.21 1,642 41 114,028 0 0 0.00% 0
23.07.20 1,668 26 51,318 0 0 0.00% 0
23.07.19 1,695 27 118,857 0 0 0.00% 0
23.07.18 1,714 19 118,598 0 0 0.00% 0
23.07.17 1,742 28 133,829 0 0 0.00% 0
23.07.14 1,765 23 52,180 0 0 0.00% 0
23.07.13 1,750 15 82,734 0 0 0.00% 0
23.07.12 1,740 10 116,851 0 0 0.00% 0
23.07.11 1,739 1 122,672 0 0 0.00% 0
23.07.10 1,803 64 90,514 0 0 0.00% 0
23.07.07 1,782 21 52,184 0 0 0.00% 0
23.07.06 1,835 53 124,724 0 0 0.00% 0
23.07.05 1,889 54 186,894 0 0 0.00% 0
23.07.04 1,835 54 94,862 0 0 0.00% 0
23.07.03 1,805 30 95,742 0 0 0.00% 0
23.06.30 1,808 3 136,773 0 0 0.00% 0
23.06.29 1,799 9 135,258 0 0 0.00% 0
23.06.28 1,803 4 85,212 0 0 0.00% 0
23.06.27 1,840 37 128,962 0 0 0.00% 0
23.06.26 1,838 2 269,351 0 0 0.00% 0
23.06.23 1,850 12 308,118 0 0 0.00% 0
23.06.22 1,902 52 317,630 0 0 0.00% 0
23.06.21 1,974 72 291,193 0 0 0.00% 0
23.06.20 1,913 61 568,915 0 0 0.00% 0
23.06.19 1,902 11 208,149 0 0 0.00% 0
23.06.16 1,932 30 286,634 0 0 0.00% 0
23.06.15 1,921 11 457,542 0 0 0.00% 0
23.06.14 2,000 79 730,101 0 0 0.00% 0
23.06.13 1,817 183 3,571,454 0 0 0.00% 0
23.06.12 1,779 38 131,393 0 0 0.00% 0
23.06.09 1,750 29 94,635 0 0 0.00% 0
23.06.08 1,763 13 188,795 0 0 0.00% 0
23.06.07 1,774 11 77,141 0 0 0.00% 0
23.06.05 1,772 2 123,375 0 0 0.00% 0
23.06.02 1,763 9 172,623 0 0 0.00% 0
23.06.01 1,765 2 113,425 0 0 0.00% 0
23.05.31 1,774 9 149,552 0 0 0.00% 0
23.05.30 1,705 69 289,702 0 0 0.00% 0
23.05.26 1,690 15 308,811 0 0 0.00% 0
23.05.25 1,716 26 1,218,078 0 0 0.00% 0
23.05.24 1,734 18 126,987 0 0 0.00% 0
23.05.23 1,770 36 157,000 0 0 0.00% 0
23.05.22 1,722 48 148,500 0 0 0.00% 0
23.05.19 1,675 47 248,915 0 0 0.00% 0
23.05.18 1,641 34 164,872 0 0 0.00% 0
23.05.17 1,598 43 108,858 0 0 0.00% 0
23.05.16 1,631 33 125,838 0 0 0.00% 0
23.05.15 1,649 18 116,556 0 0 0.00% 0
23.05.12 1,648 1 67,599 0 0 0.00% 0
23.05.11 1,630 18 73,106 0 0 0.00% 0
23.05.10 1,637 7 75,122 0 0 0.00% 0
23.05.09 1,625 12 132,847 0 0 0.00% 0
23.05.08 1,598 27 97,243 0 0 0.00% 0
23.05.04 1,623 25 127,652 0 0 0.00% 0
23.05.03 1,635 12 107,880 0 0 0.00% 0
23.05.02 1,664 29 153,415 0 0 0.00% 0
23.04.28 1,650 14 191,613 0 0 0.00% 0
23.04.27 1,644 6 203,584 0 0 0.00% 0
23.04.26 1,667 23 163,567 0 0 0.00% 0
23.04.25 1,733 66 215,814 0 0 0.00% 0
23.04.24 1,778 45 234,833 0 0 0.00% 0
23.04.21 1,795 9 148,413 0 0 0.00% 0
23.04.20 1,853 35 159,062 0 0 0.00% 0
23.04.19 1,814 39 141,449 0 0 0.00% 0
23.04.18 1,840 26 137,679 0 0 0.00% 0
23.04.17 1,846 6 106,218 0 0 0.00% 0
23.04.14 1,899 53 135,503 0 0 0.00% 0
23.04.13 1,878 21 229,819 0 0 0.00% 0
23.04.12 1,834 44 311,211 0 0 0.00% 0
23.04.11 1,794 40 223,105 0 0 0.00% 0
23.04.10 1,841 47 225,644 0 0 0.00% 0
23.04.07 1,835 6 209,451 0 0 0.00% 0
23.04.06 1,851 16 180,285 0 0 0.00% 0
23.04.05 1,923 72 305,574 0 0 0.00% 0
23.04.04 1,915 8 168,231 0 0 0.00% 0
23.04.03 1,900 15 169,105 0 0 0.00% 0
23.03.31 1,980 80 254,148 0 0 0.00% 0
23.03.30 1,951 29 412,311 0 0 0.00% 0
23.03.29 1,910 41 297,615 0 0 0.00% 0
23.03.28 1,913 3 193,458 0 0 0.00% 0
23.03.27 1,889 24 391,427 0 0 0.00% 0
23.03.24 1,757 132 306,870 0 0 0.00% 0
23.03.23 1,775 18 106,765 0 0 0.00% 0
23.03.22 1,770 5 113,814 0 0 0.00% 0
23.03.21 1,800 30 139,947 0 0 0.00% 0
23.03.20 1,766 34 96,772 0 0 0.00% 0
23.03.17 1,650 116 168,387 0 0 0.00% 0
23.03.16 1,723 73 241,176 0 0 0.00% 0
23.03.15 1,660 63 205,529 0 0 0.00% 0
23.03.14 1,749 89 250,176 0 0 0.00% 0
23.03.13 1,763 14 191,319 0 0 0.00% 0
23.03.10 1,800 43 256,810 0 0 0.00% 0
23.03.09 1,840 40 259,015 0 0 0.00% 0
23.03.08 1,904 64 309,120 0 0 0.00% 0
23.03.07 1,935 31 243,610 0 0 0.00% 0
23.03.06 1,837 98 270,759 0 0 0.00% 0
23.03.03 1,834 3 216,875 0 0 0.00% 0
23.03.02 1,896 62 302,017 0 0 0.00% 0
23.02.28 1,913 17 416,599 0 0 0.00% 0
23.02.27 2,030 116 503,121 0 0 0.00% 0
23.02.24 2,070 45 614,175 0 0 0.00% 0
23.02.23 2,070 0 640,242 0 0 0.00% 0
23.02.22 1,970 100 1,635,116 0 0 0.00% 0
23.02.21 1,935 35 562,983 0 0 0.00% 0
23.02.20 1,949 13 411,991 0 0 0.00% 0
23.02.17 2,150 201 993,940 0 0 0.00% 0
23.02.16 2,145 5 880,881 0 0 0.00% 0
23.02.15 2,350 205 1,864,014 0 0 0.00% 0
23.02.14 2,445 95 2,270,420 0 0 0.00% 0
23.02.13 2,390 55 3,671,695 0 0 0.00% 0
23.02.10 1,970 420 11,828,028 0 0 0.00% 0
23.02.09 1,780 190 3,413,174 0 0 0.00% 0
23.02.08 1,711 69 743,294 0 0 0.00% 0
23.02.06 1,718 15 351,989 0 0 0.00% 0
23.02.03 1,701 17 193,612 0 0 0.00% 0
23.02.02 1,692 9 270,765 0 0 0.00% 0
23.02.01 1,737 45 269,687 0 0 0.00% 0
23.01.31 1,797 60 391,714 0 0 0.00% 0
23.01.30 1,620 177 1,133,399 0 0 0.00% 0
23.01.27 1,602 31 426,676 0 0 0.00% 0
23.01.25 1,605 25 313,923 0 0 0.00% 0
23.01.20 1,605 5 27,641 0 0 0.00% 0
23.01.19 1,600 30 52,896 0 0 0.00% 0
23.01.18 1,570 15 28,575 0 0 0.00% 0
23.01.17 1,585 10 61,763 0 0 0.00% 0
23.01.16 1,595 0 43,439 0 0 0.00% 0
23.01.13 1,595 5 81,154 0 0 0.00% 0
23.01.12 1,590 5 104,698 0 0 0.00% 0
23.01.11 1,585 35 91,515 0 0 0.00% 0
23.01.10 1,550 10 102,857 0 0 0.00% 0
23.01.09 1,540 45 61,255 0 0 0.00% 0
23.01.06 1,495 15 33,006 0 0 0.00% 0
23.01.05 1,510 0 189,382 0 0 0.00% 0
23.01.04 1,510 45 54,532 0 0 0.00% 0
23.01.03 1,465 5 98,153 0 0 0.00% 0
23.01.02 1,470 50 60,587 0 0 0.00% 0
22.12.29 1,520 5 51,109 0 0 0.00% 0
22.12.28 1,515 50 65,583 0 0 0.00% 0
22.12.27 1,565 25 65,344 0 0 0.00% 0
22.12.26 1,540 35 65,573 0 0 0.00% 0
22.12.23 1,575 35 129,466 0 0 0.00% 0
22.12.22 1,610 5 47,099 0 0 0.00% 0
22.12.21 1,615 20 61,843 0 0 0.00% 0
22.12.20 1,635 40 164,336 0 0 0.00% 0
22.12.19 1,675 30 52,248 0 0 0.00% 0
22.12.16 1,705 45 52,003 0 0 0.00% 0
22.12.15 1,750 0 55,431 0 0 0.00% 0
22.12.14 1,750 25 103,379 0 0 0.00% 0
22.12.13 1,725 0 51,860 0 0 0.00% 0
22.12.12 1,725 0 34,226 0 0 0.00% 0
22.12.09 1,725 30 54,689 0 0 0.00% 0
22.12.08 1,695 55 81,758 0 0 0.00% 0
22.12.07 1,750 25 70,783 0 0 0.00% 0
22.12.06 1,725 45 58,285 0 0 0.00% 0
22.12.05 1,770 5 75,056 0 0 0.00% 0
22.12.02 1,765 0 85,298 0 0 0.00% 0
22.12.01 1,765 20 105,088 0 0 0.00% 0
22.11.30 1,745 10 42,541 0 0 0.00% 0
22.11.29 1,735 25 52,637 0 0 0.00% 0
22.11.28 1,710 30 70,807 0 0 0.00% 0
22.11.25 1,740 10 89,460 0 0 0.00% 0
22.11.24 1,750 40 84,151 0 0 0.00% 0
22.11.23 1,710 5 77,438 0 0 0.00% 0
22.11.22 1,705 25 124,250 0 0 0.00% 0
22.11.21 1,730 65 165,860 0 0 0.00% 0
22.11.18 1,795 65 173,105 0 0 0.00% 0
22.11.17 1,860 35 251,856 0 0 0.00% 0
22.11.16 1,895 65 611,719 0 0 0.00% 0
22.11.15 1,830 15 239,567 0 0 0.00% 0
22.11.14 1,815 40 411,238 0 0 0.00% 0
22.11.11 1,775 5 253,856 0 0 0.00% 0
22.11.10 1,770 0 173,151 0 0 0.00% 0
22.11.09 1,770 0 225,629 0 0 0.00% 0
22.11.08 1,770 55 643,616 0 0 0.00% 0
22.11.07 1,715 15 224,286 0 0 0.00% 0
22.11.04 1,700 30 376,523 0 0 0.00% 0
22.11.03 1,730 0 239,803 0 0 0.00% 0
22.11.02 1,730 30 539,756 0 0 0.00% 0
22.11.01 1,760 50 2,253,475 0 0 0.00% 0
22.10.31 1,810 320 3,964,804 0 0 0.00% 0
22.10.28 2,130 490 4,076,261 0 0 0.00% 0
22.10.27 1,640 5 243,199 0 0 0.00% 0
22.10.26 1,635 50 141,584 0 0 0.00% 0
22.10.25 1,685 5 125,396 0 0 0.00% 0
22.10.24 1,680 50 125,664 0 0 0.00% 0
22.10.21 1,730 30 81,647 0 0 0.00% 0
22.10.20 1,760 10 22,547 0 0 0.00% 0
22.10.19 1,750 50 157,549 0 0 0.00% 0
22.10.18 1,800 55 138,901 0 0 0.00% 0
22.10.17 1,745 5 76,283 0 0 0.00% 0
22.10.14 1,750 115 134,446 0 0 0.00% 0
22.10.13 1,635 85 140,647 0 0 0.00% 0
22.10.12 1,720 85 242,347 0 0 0.00% 0
22.10.11 1,805 185 341,284 0 0 0.00% 0
22.10.07 1,990 5 287,498 0 0 0.00% 0
22.10.06 1,985 85 267,060 0 0 0.00% 0
22.10.05 1,900 60 328,671 0 0 0.00% 0
22.10.04 1,960 125 759,289 0 0 0.00% 0
22.09.30 1,835 85 478,349 0 0 0.00% 0
22.09.29 1,920 65 721,070 0 0 0.00% 0
22.09.28 1,985 55 2,627,092 0 0 0.00% 0
22.09.27 2,040 325 1,545,479 0 0 0.00% 0
22.09.26 2,365 245 5,499,488 0 0 0.00% 0
22.09.23 2,610 600 4,139,666 0 0 0.00% 0
22.09.22 2,010 30 177,060 0 0 0.00% 0
22.09.21 1,980 5 24,296 0 0 0.00% 0
22.09.20 1,985 45 59,062 0 0 0.00% 0
22.09.19 1,940 85 89,365 0 0 0.00% 0
22.09.16 2,025 80 62,648 0 0 0.00% 0
22.09.15 2,105 35 56,192 0 0 0.00% 0
22.09.14 2,140 40 66,135 0 0 0.00% 0
22.09.13 2,100 100 58,920 0 0 0.00% 0
22.09.08 2,000 5 54,916 0 0 0.00% 0
22.09.07 2,005 80 70,497 0 0 0.00% 0
22.09.06 2,085 0 40,487 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.14 12:54 더보기 >