케이아이엔엑스

(093320)    I    코스닥 기타서비스 11.08 15:33
66,400 전일 68,100 고가 68,500 상한가 88,500 거래량
(주)
11,309
1,700 -2.50% 시가 68,400 저가 65,600 하한가 47,700 거래대금
(백만)
755
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 68,100 1,700 11,309 -1,720 1,332,496 27.31% 3,547,504
24.11.07 65,100 3,000 12,483 592 1,334,216 27.34% 3,545,784
24.11.06 67,700 2,600 28,906 438 1,333,624 27.33% 3,546,376
24.11.05 67,600 100 6,966 -4,981 1,333,186 27.32% 3,546,814
24.11.04 69,900 2,300 19,859 815 1,338,167 27.42% 3,541,833
24.11.01 70,200 300 7,921 2,297 1,337,352 27.40% 3,542,648
24.10.31 70,100 100 12,681 -3,723 1,335,055 27.36% 3,544,945
24.10.30 72,600 2,500 9,353 -4,390 1,338,778 27.43% 3,541,222
24.10.29 74,300 1,700 7,068 -1,231 1,343,168 27.52% 3,536,832
24.10.28 70,900 3,400 15,910 -1,653 1,344,399 27.55% 3,535,601
24.10.25 71,300 400 5,999 -1,560 1,346,052 27.58% 3,533,948
24.10.24 73,100 1,800 8,636 1,347,612 1,347,612 27.62% 3,532,388
24.10.23 73,300 200 9,081 0 0 0.00% 0
24.10.22 74,000 700 4,943 0 0 0.00% 0
24.10.21 72,900 1,100 4,675 0 0 0.00% 0
24.10.18 75,300 2,400 11,856 0 0 0.00% 0
24.10.17 79,600 4,300 26,686 0 0 0.00% 0
24.10.16 80,600 1,000 11,434 0 0 0.00% 0
24.10.15 79,400 1,200 10,354 0 0 0.00% 0
24.10.14 78,500 900 8,705 0 0 0.00% 0
24.10.11 78,400 100 6,558 0 0 0.00% 0
24.10.10 78,400 0 10,244 0 0 0.00% 0
24.10.08 77,700 700 5,330 0 0 0.00% 0
24.10.07 77,300 400 8,126 0 0 0.00% 0
24.10.04 76,100 1,200 8,904 0 0 0.00% 0
24.10.02 75,400 700 22,728 0 0 0.00% 0
24.09.30 75,000 400 9,917 0 0 0.00% 0
24.09.27 74,500 500 13,341 0 0 0.00% 0
24.09.26 73,300 1,200 8,900 0 0 0.00% 0
24.09.25 72,300 1,000 15,176 0 0 0.00% 0
24.09.24 71,800 500 10,027 0 0 0.00% 0
24.09.23 70,700 1,100 6,288 0 0 0.00% 0
24.09.20 70,600 100 15,870 0 0 0.00% 0
24.09.19 70,800 200 7,999 0 0 0.00% 0
24.09.13 69,900 900 27,398 0 0 0.00% 0
24.09.12 67,400 2,500 19,638 0 0 0.00% 0
24.09.11 65,800 1,600 17,138 0 0 0.00% 0
24.09.10 68,100 2,300 10,296 0 0 0.00% 0
24.09.09 66,600 1,500 17,115 0 0 0.00% 0
24.09.06 67,900 1,300 9,259 0 0 0.00% 0
24.09.05 70,200 2,300 17,791 0 0 0.00% 0
24.09.04 70,200 0 20,181 0 0 0.00% 0
24.09.03 71,400 1,200 13,177 0 0 0.00% 0
24.09.02 70,200 1,200 11,404 0 0 0.00% 0
24.08.30 69,500 700 7,211 0 0 0.00% 0
24.08.29 69,900 400 5,321 0 0 0.00% 0
24.08.28 68,700 1,200 11,313 0 0 0.00% 0
24.08.27 69,000 300 8,026 0 0 0.00% 0
24.08.26 69,100 100 8,296 0 0 0.00% 0
24.08.23 69,900 800 9,337 0 0 0.00% 0
24.08.22 69,400 500 13,040 0 0 0.00% 0
24.08.21 70,000 600 13,956 0 0 0.00% 0
24.08.20 66,200 3,800 32,002 0 0 0.00% 0
24.08.19 64,700 1,500 25,251 0 0 0.00% 0
24.08.16 64,000 700 27,194 0 0 0.00% 0
24.08.14 63,600 400 13,516 0 0 0.00% 0
24.08.13 63,800 200 23,073 0 0 0.00% 0
24.08.12 65,000 1,200 28,680 0 0 0.00% 0
24.08.09 63,200 1,800 47,948 0 0 0.00% 0
24.08.08 67,700 4,500 40,727 0 0 0.00% 0
24.08.07 67,400 300 11,531 0 0 0.00% 0
24.08.06 64,100 3,300 50,990 0 0 0.00% 0
24.08.05 72,900 8,800 70,196 0 0 0.00% 0
24.08.02 75,900 3,000 36,730 0 0 0.00% 0
24.08.01 74,900 1,000 11,401 0 0 0.00% 0
24.07.31 76,100 1,200 20,851 0 0 0.00% 0
24.07.30 72,300 3,800 26,040 0 0 0.00% 0
24.07.29 74,000 1,700 27,336 0 0 0.00% 0
24.07.26 75,400 1,400 12,629 0 0 0.00% 0
24.07.25 79,000 3,600 30,259 0 0 0.00% 0
24.07.24 79,900 900 11,762 0 0 0.00% 0
24.07.23 80,900 1,000 10,429 0 0 0.00% 0
24.07.22 78,500 2,400 18,927 0 0 0.00% 0
24.07.19 80,500 2,000 13,223 0 0 0.00% 0
24.07.18 83,200 2,700 17,596 0 0 0.00% 0
24.07.17 81,400 1,800 31,865 0 0 0.00% 0
24.07.16 79,600 1,800 12,737 0 0 0.00% 0
24.07.15 78,500 1,100 22,000 0 0 0.00% 0
24.07.12 76,600 1,900 18,340 0 0 0.00% 0
24.07.11 77,700 1,100 14,273 0 0 0.00% 0
24.07.10 79,300 1,600 10,062 0 0 0.00% 0
24.07.09 78,100 1,200 14,123 0 0 0.00% 0
24.07.08 77,400 700 6,256 0 0 0.00% 0
24.07.05 76,200 1,200 13,589 0 0 0.00% 0
24.07.04 76,500 300 11,720 0 0 0.00% 0
24.07.03 77,700 1,200 20,044 0 0 0.00% 0
24.07.02 80,000 2,300 23,136 0 0 0.00% 0
24.07.01 83,300 3,300 20,203 0 0 0.00% 0
24.06.28 84,700 1,400 12,205 0 0 0.00% 0
24.06.27 83,100 1,600 27,102 0 0 0.00% 0
24.06.26 83,500 400 18,640 0 0 0.00% 0
24.06.25 80,000 3,500 40,925 0 0 0.00% 0
24.06.24 77,600 2,400 19,777 0 0 0.00% 0
24.06.21 80,400 2,800 21,716 0 0 0.00% 0
24.06.20 74,200 6,200 90,261 0 0 0.00% 0
24.06.19 74,800 600 17,434 0 0 0.00% 0
24.06.18 76,800 2,000 22,772 0 0 0.00% 0
24.06.17 76,200 600 15,600 0 0 0.00% 0
24.06.14 76,400 200 14,458 0 0 0.00% 0
24.06.13 77,400 1,000 28,115 0 0 0.00% 0
24.06.12 76,000 1,400 27,147 0 0 0.00% 0
24.06.11 79,000 3,000 19,687 0 0 0.00% 0
24.06.10 77,700 1,300 13,036 0 0 0.00% 0
24.06.07 79,700 2,000 13,463 0 0 0.00% 0
24.06.05 78,900 800 29,558 0 0 0.00% 0
24.06.04 81,300 2,400 16,662 0 0 0.00% 0
24.06.03 80,500 800 26,631 0 0 0.00% 0
24.05.31 81,000 500 23,210 0 0 0.00% 0
24.05.30 81,500 500 15,352 0 0 0.00% 0
24.05.29 82,200 700 24,676 0 0 0.00% 0
24.05.28 82,400 200 33,911 0 0 0.00% 0
24.05.27 84,500 2,100 50,018 0 0 0.00% 0
24.05.24 86,400 1,900 44,519 0 0 0.00% 0
24.05.23 87,500 1,100 17,127 0 0 0.00% 0
24.05.22 86,900 600 10,252 0 0 0.00% 0
24.05.21 87,700 800 19,596 0 0 0.00% 0
24.05.20 88,200 500 19,354 0 0 0.00% 0
24.05.17 89,200 1,000 7,609 0 0 0.00% 0
24.05.16 88,100 1,100 35,359 0 0 0.00% 0
24.05.14 89,600 1,500 13,258 0 0 0.00% 0
24.05.13 88,300 1,300 11,589 0 0 0.00% 0
24.05.10 88,100 200 12,282 0 0 0.00% 0
24.05.09 88,400 300 33,476 0 0 0.00% 0
24.05.08 94,000 5,600 63,585 0 0 0.00% 0
24.05.07 94,400 400 14,797 0 0 0.00% 0
24.05.03 95,700 1,300 11,837 0 0 0.00% 0
24.05.02 92,700 3,000 37,048 0 0 0.00% 0
24.04.30 92,300 400 15,459 0 0 0.00% 0
24.04.29 93,300 1,000 12,698 0 0 0.00% 0
24.04.26 90,100 3,200 26,222 0 0 0.00% 0
24.04.25 90,100 0 10,868 0 0 0.00% 0
24.04.24 90,000 100 14,803 0 0 0.00% 0
24.04.23 88,800 1,200 8,226 0 0 0.00% 0
24.04.22 90,400 1,600 8,608 0 0 0.00% 0
24.04.19 92,000 1,600 17,142 0 0 0.00% 0
24.04.18 86,500 5,500 21,851 0 0 0.00% 0
24.04.17 86,200 300 15,644 0 0 0.00% 0
24.04.16 89,500 3,300 26,733 0 0 0.00% 0
24.04.15 91,400 1,900 15,265 0 0 0.00% 0
24.04.12 89,100 2,300 35,398 0 0 0.00% 0
24.04.11 90,700 1,600 15,440 0 0 0.00% 0
24.04.09 90,700 0 21,252 0 0 0.00% 0
24.04.08 92,000 1,300 17,064 0 0 0.00% 0
24.04.05 93,700 1,700 19,481 0 0 0.00% 0
24.04.04 91,600 2,100 19,372 0 0 0.00% 0
24.04.03 92,100 500 34,489 0 0 0.00% 0
24.04.02 96,500 4,400 58,406 0 0 0.00% 0
24.04.01 97,400 900 54,238 0 0 0.00% 0
24.03.29 95,200 2,200 50,551 0 0 0.00% 0
24.03.28 92,300 2,900 43,742 0 0 0.00% 0
24.03.27 96,000 3,700 100,809 0 0 0.00% 0
24.03.26 98,600 2,600 64,058 0 0 0.00% 0
24.03.25 101,100 2,500 24,494 0 0 0.00% 0
24.03.22 100,400 700 28,006 0 0 0.00% 0
24.03.21 98,100 2,300 61,910 0 0 0.00% 0
24.03.20 96,400 1,700 35,827 0 0 0.00% 0
24.03.19 97,000 600 25,577 0 0 0.00% 0
24.03.18 95,800 1,200 67,557 0 0 0.00% 0
24.03.15 97,200 1,400 39,860 0 0 0.00% 0
24.03.14 95,100 2,100 83,179 0 0 0.00% 0
24.03.13 90,200 4,900 118,083 0 0 0.00% 0
24.03.12 91,700 1,500 32,880 0 0 0.00% 0
24.03.11 86,800 4,900 83,360 0 0 0.00% 0
24.03.08 87,000 200 22,775 0 0 0.00% 0
24.03.07 88,300 1,300 31,014 0 0 0.00% 0
24.03.06 90,000 1,700 51,025 0 0 0.00% 0
24.03.05 90,700 700 52,636 0 0 0.00% 0
24.03.04 92,200 1,500 43,895 0 0 0.00% 0
24.02.29 92,100 100 45,737 0 0 0.00% 0
24.02.28 92,900 800 33,800 0 0 0.00% 0
24.02.27 95,200 2,300 30,329 0 0 0.00% 0
24.02.26 95,600 400 38,440 0 0 0.00% 0
24.02.23 98,200 2,600 44,464 0 0 0.00% 0
24.02.22 95,000 3,200 70,255 0 0 0.00% 0
24.02.21 103,100 8,100 130,528 0 0 0.00% 0
24.02.20 102,400 700 32,846 0 0 0.00% 0
24.02.19 102,800 400 46,488 0 0 0.00% 0
24.02.16 104,100 1,300 40,067 0 0 0.00% 0
24.02.15 106,600 2,500 43,980 0 0 0.00% 0
24.02.14 108,800 2,200 33,658 0 0 0.00% 0
24.02.13 103,400 5,400 59,232 0 0 0.00% 0
24.02.08 101,400 2,000 39,626 0 0 0.00% 0
24.02.07 106,400 5,000 66,201 0 0 0.00% 0
24.02.06 102,400 4,000 42,606 0 0 0.00% 0
24.02.05 102,200 200 33,845 0 0 0.00% 0
24.02.02 103,800 1,600 41,237 0 0 0.00% 0
24.02.01 107,900 4,100 61,673 0 0 0.00% 0
24.01.31 109,400 1,500 94,420 0 0 0.00% 0
24.01.30 111,500 2,100 64,206 0 0 0.00% 0
24.01.29 115,200 3,700 59,416 0 0 0.00% 0
24.01.26 118,000 2,800 30,131 0 0 0.00% 0
24.01.25 123,300 5,300 28,639 0 0 0.00% 0
24.01.24 115,100 8,200 52,388 0 0 0.00% 0
24.01.23 120,000 4,900 68,506 0 0 0.00% 0
24.01.22 119,000 1,000 107,867 0 0 0.00% 0
24.01.19 110,600 8,400 81,496 0 0 0.00% 0
24.01.18 107,000 3,600 63,843 0 0 0.00% 0
24.01.17 103,800 3,200 48,198 0 0 0.00% 0
24.01.16 106,000 2,200 21,173 0 0 0.00% 0
24.01.15 106,700 700 16,361 0 0 0.00% 0
24.01.12 106,400 300 27,082 0 0 0.00% 0
24.01.11 108,000 1,600 28,169 0 0 0.00% 0
24.01.10 105,500 2,500 38,071 0 0 0.00% 0
24.01.09 99,500 6,000 66,376 0 0 0.00% 0
24.01.08 98,400 1,100 66,762 0 0 0.00% 0
24.01.05 94,100 4,300 50,125 0 0 0.00% 0
24.01.04 93,700 400 29,691 0 0 0.00% 0
24.01.03 95,700 2,000 32,197 0 0 0.00% 0
24.01.02 99,700 4,000 55,056 0 0 0.00% 0
23.12.28 95,300 4,400 49,698 0 0 0.00% 0
23.12.27 95,100 200 18,392 0 0 0.00% 0
23.12.26 97,800 2,700 32,652 0 0 0.00% 0
23.12.22 100,400 2,600 53,290 0 0 0.00% 0
23.12.21 100,100 300 52,320 0 0 0.00% 0
23.12.20 99,300 800 84,809 0 0 0.00% 0
23.12.19 112,000 12,700 266,960 0 0 0.00% 0
23.12.18 111,700 300 71,677 0 0 0.00% 0
23.12.15 98,500 13,200 272,685 0 0 0.00% 0
23.12.14 94,600 3,900 52,286 0 0 0.00% 0
23.12.13 96,400 1,800 32,298 0 0 0.00% 0
23.12.12 95,800 600 72,031 0 0 0.00% 0
23.12.11 88,000 7,800 150,339 0 0 0.00% 0
23.12.08 82,500 5,500 66,107 0 0 0.00% 0
23.12.07 83,100 600 18,482 0 0 0.00% 0
23.12.06 82,600 500 15,034 0 0 0.00% 0
23.12.05 86,500 3,900 52,809 0 0 0.00% 0
23.12.04 89,200 2,700 38,060 0 0 0.00% 0
23.12.01 83,200 6,000 62,775 0 0 0.00% 0
23.11.30 82,900 300 19,246 0 0 0.00% 0
23.11.29 82,900 0 51,212 0 0 0.00% 0
23.11.28 82,300 600 35,693 0 0 0.00% 0
23.11.27 85,300 3,000 25,776 0 0 0.00% 0
23.11.24 87,000 1,700 17,357 0 0 0.00% 0
23.11.23 83,000 4,000 40,480 0 0 0.00% 0
23.11.22 84,100 1,100 10,372 0 0 0.00% 0
23.11.21 84,700 600 24,201 0 0 0.00% 0
23.11.20 82,900 1,800 23,082 0 0 0.00% 0
23.11.17 80,000 2,900 43,176 0 0 0.00% 0
23.11.16 80,700 600 34,642 0 0 0.00% 0
23.11.15 80,400 300 34,415 0 0 0.00% 0
23.11.14 83,000 2,600 50,450 0 0 0.00% 0
23.11.13 88,000 5,000 60,291 0 0 0.00% 0
23.11.10 88,100 100 30,513 0 0 0.00% 0
23.11.09 88,300 200 35,928 0 0 0.00% 0
23.11.08 86,300 2,000 69,186 0 0 0.00% 0
23.11.07 88,900 2,600 51,746 0 0 0.00% 0
23.11.06 90,800 1,900 59,663 0 0 0.00% 0
23.11.03 89,100 1,700 75,457 0 0 0.00% 0
23.11.02 85,000 4,100 34,730 0 0 0.00% 0
23.11.01 85,000 0 16,888 0 0 0.00% 0
23.10.31 84,900 100 29,048 0 0 0.00% 0
23.10.30 87,400 2,500 28,055 0 0 0.00% 0
23.10.27 82,200 5,200 46,763 0 0 0.00% 0
23.10.26 86,100 3,900 37,003 0 0 0.00% 0
23.10.25 82,900 3,200 75,594 0 0 0.00% 0
23.10.24 78,700 4,200 26,697 0 0 0.00% 0
23.10.23 78,200 500 18,023 0 0 0.00% 0
23.10.20 81,000 2,800 39,574 0 0 0.00% 0
23.10.19 85,000 4,000 23,913 0 0 0.00% 0
23.10.18 82,600 2,400 25,760 0 0 0.00% 0
23.10.17 82,500 100 40,212 0 0 0.00% 0
23.10.16 83,900 1,400 40,515 0 0 0.00% 0
23.10.13 83,700 200 39,835 0 0 0.00% 0
23.10.12 86,100 2,400 47,696 0 0 0.00% 0
23.10.11 83,500 2,600 53,571 0 0 0.00% 0
23.10.10 89,000 5,500 83,060 0 0 0.00% 0
23.10.06 82,900 6,100 117,432 0 0 0.00% 0
23.10.05 78,200 4,700 125,516 0 0 0.00% 0
23.10.04 77,800 400 118,047 0 0 0.00% 0
23.09.27 71,500 6,300 327,918 0 0 0.00% 0
23.09.26 71,300 200 57,057 0 0 0.00% 0
23.09.25 70,500 800 20,300 0 0 0.00% 0
23.09.22 67,500 3,000 38,727 0 0 0.00% 0
23.09.21 69,300 1,800 18,310 0 0 0.00% 0
23.09.20 71,000 1,700 25,359 0 0 0.00% 0
23.09.19 69,500 1,500 26,373 0 0 0.00% 0
23.09.18 71,000 1,500 33,753 0 0 0.00% 0
23.09.15 72,300 1,300 31,919 0 0 0.00% 0
23.09.14 64,700 7,600 99,480 0 0 0.00% 0
23.09.13 66,800 2,100 20,825 0 0 0.00% 0
23.09.12 67,200 400 20,231 0 0 0.00% 0
23.09.11 67,200 0 11,427 0 0 0.00% 0
23.09.08 66,000 1,200 10,145 0 0 0.00% 0
23.09.07 68,400 2,400 16,165 0 0 0.00% 0
23.09.06 67,200 1,200 17,357 0 0 0.00% 0
23.09.05 68,000 800 21,548 0 0 0.00% 0
23.09.04 71,100 3,100 29,861 0 0 0.00% 0
23.09.01 70,400 700 39,161 0 0 0.00% 0
23.08.31 70,200 200 31,748 0 0 0.00% 0
23.08.30 69,700 500 20,282 0 0 0.00% 0
23.08.29 67,800 1,900 32,818 0 0 0.00% 0
23.08.28 68,400 600 14,860 0 0 0.00% 0
23.08.25 69,500 1,100 37,786 0 0 0.00% 0
23.08.24 65,500 4,000 74,500 0 0 0.00% 0
23.08.23 65,400 100 7,839 0 0 0.00% 0
23.08.22 66,200 800 8,302 0 0 0.00% 0
23.08.21 64,600 1,600 17,601 0 0 0.00% 0
23.08.18 65,700 1,100 39,272 0 0 0.00% 0
23.08.17 63,300 2,400 37,070 0 0 0.00% 0
23.08.16 65,300 2,000 26,247 0 0 0.00% 0
23.08.14 66,000 700 21,546 0 0 0.00% 0
23.08.11 66,600 600 21,643 0 0 0.00% 0
23.08.10 68,300 1,700 33,911 0 0 0.00% 0
23.08.09 69,900 1,600 22,933 0 0 0.00% 0
23.08.08 68,900 1,000 53,627 0 0 0.00% 0
23.08.07 66,800 2,100 39,145 0 0 0.00% 0
23.08.04 67,500 700 26,440 0 0 0.00% 0
23.08.03 68,000 500 26,468 0 0 0.00% 0
23.08.02 71,000 3,000 56,293 0 0 0.00% 0
23.08.01 66,200 4,800 94,946 0 0 0.00% 0
23.07.31 67,400 1,200 34,503 0 0 0.00% 0
23.07.28 65,100 2,300 25,070 0 0 0.00% 0
23.07.27 66,400 1,300 41,470 0 0 0.00% 0
23.07.26 69,500 2,900 67,282 0 0 0.00% 0
23.07.25 69,900 400 46,528 0 0 0.00% 0
23.07.24 70,900 1,000 43,927 0 0 0.00% 0
23.07.21 77,300 6,400 145,791 0 0 0.00% 0
23.07.20 77,100 200 204,670 0 0 0.00% 0
23.07.19 67,000 10,100 307,180 0 0 0.00% 0
23.07.18 68,300 1,300 44,592 0 0 0.00% 0
23.07.17 67,000 1,300 34,817 0 0 0.00% 0
23.07.14 65,800 1,200 59,995 0 0 0.00% 0
23.07.13 64,900 900 35,007 0 0 0.00% 0
23.07.12 63,500 1,400 24,132 0 0 0.00% 0
23.07.11 63,100 400 20,742 0 0 0.00% 0
23.07.10 63,400 300 22,071 0 0 0.00% 0
23.07.07 63,900 500 32,143 0 0 0.00% 0
23.07.06 66,000 2,100 26,803 0 0 0.00% 0
23.07.05 65,600 400 25,610 0 0 0.00% 0
23.07.04 66,100 500 57,607 0 0 0.00% 0
23.07.03 65,300 800 29,307 0 0 0.00% 0
23.06.30 67,900 2,600 76,229 0 0 0.00% 0
23.06.29 68,000 100 46,680 0 0 0.00% 0
23.06.28 69,900 1,900 37,359 0 0 0.00% 0
23.06.27 72,700 2,800 46,951 0 0 0.00% 0
23.06.26 71,000 1,700 61,110 0 0 0.00% 0
23.06.23 68,600 2,400 91,365 0 0 0.00% 0
23.06.22 69,600 1,000 23,013 0 0 0.00% 0
23.06.21 70,500 900 46,467 0 0 0.00% 0
23.06.20 70,900 400 27,748 0 0 0.00% 0
23.06.19 74,000 3,100 64,274 0 0 0.00% 0
23.06.16 68,600 5,400 173,379 0 0 0.00% 0
23.06.15 65,700 2,900 97,316 0 0 0.00% 0
23.06.14 65,200 500 70,350 0 0 0.00% 0
23.06.13 63,500 1,700 48,811 0 0 0.00% 0
23.06.12 65,000 1,500 47,950 0 0 0.00% 0
23.06.09 64,400 600 36,179 0 0 0.00% 0
23.06.08 66,300 1,900 77,211 0 0 0.00% 0
23.06.07 66,900 600 98,260 0 0 0.00% 0
23.06.05 62,500 4,400 148,324 0 0 0.00% 0
23.06.02 61,600 900 104,731 0 0 0.00% 0
23.06.01 59,400 2,200 229,877 0 0 0.00% 0
23.05.31 58,200 1,200 122,972 0 0 0.00% 0
23.05.30 54,400 3,800 92,989 0 0 0.00% 0
23.05.26 52,800 1,600 29,628 0 0 0.00% 0
23.05.25 52,500 300 23,280 0 0 0.00% 0
23.05.24 53,700 1,200 7,308 0 0 0.00% 0
23.05.23 52,400 1,300 28,947 0 0 0.00% 0
23.05.22 52,600 200 11,254 0 0 0.00% 0
23.05.19 53,300 700 15,576 0 0 0.00% 0
23.05.18 53,800 500 6,115 0 0 0.00% 0
23.05.17 54,200 400 7,381 0 0 0.00% 0
23.05.16 54,000 200 8,347 0 0 0.00% 0
23.05.15 56,100 2,100 13,885 0 0 0.00% 0
23.05.12 55,300 800 6,453 0 0 0.00% 0
23.05.11 56,100 800 12,829 0 0 0.00% 0
23.05.10 58,700 2,600 38,551 0 0 0.00% 0
23.05.09 57,900 800 23,052 0 0 0.00% 0
23.05.08 55,800 2,100 45,344 0 0 0.00% 0
23.05.04 55,900 100 4,509 0 0 0.00% 0
23.05.03 56,300 400 6,099 0 0 0.00% 0
23.05.02 54,500 1,800 9,793 0 0 0.00% 0
23.04.28 54,300 200 6,868 0 0 0.00% 0
23.04.27 54,200 100 10,569 0 0 0.00% 0
23.04.26 54,500 300 9,954 0 0 0.00% 0
23.04.25 55,200 700 12,345 0 0 0.00% 0
23.04.24 55,400 200 8,632 0 0 0.00% 0
23.04.21 55,400 600 8,078 0 0 0.00% 0
23.04.20 55,900 100 6,388 0 0 0.00% 0
23.04.19 57,800 1,900 14,833 0 0 0.00% 0
23.04.18 58,700 900 13,624 0 0 0.00% 0
23.04.17 58,800 100 11,925 0 0 0.00% 0
23.04.14 58,800 300 7,451 0 0 0.00% 0
23.04.13 58,200 600 9,083 0 0 0.00% 0
23.04.12 57,700 500 11,898 0 0 0.00% 0
23.04.11 57,300 400 10,637 0 0 0.00% 0
23.04.10 57,800 500 9,514 0 0 0.00% 0
23.04.07 57,800 0 23,432 0 0 0.00% 0
23.04.06 58,800 1,000 12,092 0 0 0.00% 0
23.04.05 58,000 800 10,188 0 0 0.00% 0
23.04.04 59,000 1,000 33,623 0 0 0.00% 0
23.04.03 61,400 2,400 23,990 0 0 0.00% 0
23.03.31 60,500 900 23,330 0 0 0.00% 0
23.03.30 61,000 500 51,716 0 0 0.00% 0
23.03.29 62,400 1,400 19,834 0 0 0.00% 0
23.03.28 63,000 600 12,264 0 0 0.00% 0
23.03.27 64,000 1,000 11,060 0 0 0.00% 0
23.03.24 63,100 900 9,104 0 0 0.00% 0
23.03.23 63,400 300 12,960 0 0 0.00% 0
23.03.22 65,300 1,900 18,122 0 0 0.00% 0
23.03.21 62,400 2,900 36,340 0 0 0.00% 0
23.03.20 63,500 1,100 18,796 0 0 0.00% 0
23.03.17 63,300 200 20,593 0 0 0.00% 0
23.03.16 62,500 800 21,931 0 0 0.00% 0
23.03.15 62,800 300 26,859 0 0 0.00% 0
23.03.14 63,200 400 20,942 0 0 0.00% 0
23.03.13 65,800 2,600 58,153 0 0 0.00% 0
23.03.10 66,900 1,800 11,901 0 0 0.00% 0
23.03.09 67,200 300 11,447 0 0 0.00% 0
23.03.08 66,600 600 14,488 0 0 0.00% 0
23.03.07 67,700 1,100 13,666 0 0 0.00% 0
23.03.06 68,000 300 20,454 0 0 0.00% 0
23.03.03 69,000 1,000 34,690 0 0 0.00% 0
23.03.02 70,800 1,800 47,288 0 0 0.00% 0
23.02.28 69,300 1,500 79,419 0 0 0.00% 0
23.02.27 69,400 100 62,462 0 0 0.00% 0
23.02.24 61,200 8,200 137,252 0 0 0.00% 0
23.02.23 59,900 1,300 19,494 0 0 0.00% 0
23.02.22 61,400 1,500 39,484 0 0 0.00% 0
23.02.21 62,700 1,300 21,144 0 0 0.00% 0
23.02.20 63,800 1,100 21,552 0 0 0.00% 0
23.02.17 65,500 1,700 21,026 0 0 0.00% 0
23.02.16 66,300 800 25,574 0 0 0.00% 0
23.02.15 65,800 500 57,037 0 0 0.00% 0
23.02.14 66,500 700 30,433 0 0 0.00% 0
23.02.13 63,000 3,500 62,422 0 0 0.00% 0
23.02.10 62,800 200 23,809 0 0 0.00% 0
23.02.09 62,700 100 26,363 0 0 0.00% 0
23.02.08 62,600 100 34,233 0 0 0.00% 0
23.02.06 63,200 1,500 23,731 0 0 0.00% 0
23.02.03 63,900 700 12,151 0 0 0.00% 0
23.02.02 63,100 800 24,857 0 0 0.00% 0
23.02.01 63,500 400 13,415 0 0 0.00% 0
23.01.31 62,800 700 19,268 0 0 0.00% 0
23.01.30 63,700 900 27,421 0 0 0.00% 0
23.01.27 63,700 300 15,053 0 0 0.00% 0
23.01.25 59,900 5,600 120,964 0 0 0.00% 0
23.01.20 59,900 0 11,268 0 0 0.00% 0
23.01.19 59,900 1,500 20,861 0 0 0.00% 0
23.01.18 58,400 1,300 19,714 0 0 0.00% 0
23.01.17 57,100 1,100 18,634 0 0 0.00% 0
23.01.16 58,200 2,800 47,575 0 0 0.00% 0
23.01.13 61,000 400 27,532 0 0 0.00% 0
23.01.12 60,600 800 40,812 0 0 0.00% 0
23.01.11 59,800 1,900 40,436 0 0 0.00% 0
23.01.10 57,900 600 21,279 0 0 0.00% 0
23.01.09 58,500 1,700 31,973 0 0 0.00% 0
23.01.06 56,800 3,000 41,724 0 0 0.00% 0
23.01.05 53,800 800 10,381 0 0 0.00% 0
23.01.04 54,600 1,400 31,762 0 0 0.00% 0
23.01.03 56,000 300 16,212 0 0 0.00% 0
23.01.02 56,300 1,700 31,764 0 0 0.00% 0
22.12.29 54,600 0 19,782 0 0 0.00% 0
22.12.28 54,600 200 4,632 0 0 0.00% 0
22.12.27 54,800 1,800 20,333 0 0 0.00% 0
22.12.26 53,000 200 5,331 0 0 0.00% 0
22.12.23 52,800 100 26,151 0 0 0.00% 0
22.12.22 52,900 300 4,199 0 0 0.00% 0
22.12.21 53,200 200 2,892 0 0 0.00% 0
22.12.20 53,000 200 10,660 0 0 0.00% 0
22.12.19 52,800 100 19,692 0 0 0.00% 0
22.12.16 52,700 300 9,649 0 0 0.00% 0
22.12.15 53,000 600 6,875 0 0 0.00% 0
22.12.14 53,600 200 11,993 0 0 0.00% 0
22.12.13 53,400 1,000 12,660 0 0 0.00% 0
22.12.12 52,400 900 10,709 0 0 0.00% 0
22.12.09 51,500 200 12,970 0 0 0.00% 0
22.12.08 51,700 0 18,290 0 0 0.00% 0
22.12.07 51,700 1,300 26,413 0 0 0.00% 0
22.12.06 50,400 1,100 23,457 0 0 0.00% 0
22.12.05 51,500 900 22,697 0 0 0.00% 0
22.12.02 52,400 500 17,714 0 0 0.00% 0
22.12.01 51,900 100 17,362 0 0 0.00% 0
22.11.30 51,800 100 11,469 0 0 0.00% 0
22.11.29 51,700 1,000 38,808 0 0 0.00% 0
22.11.28 52,700 1,600 11,742 0 0 0.00% 0
22.11.25 54,300 2,400 14,777 0 0 0.00% 0
22.11.24 56,700 300 8,372 0 0 0.00% 0
22.11.23 56,400 400 2,086 0 0 0.00% 0
22.11.22 56,000 700 9,864 0 0 0.00% 0
22.11.21 56,700 100 10,227 0 0 0.00% 0
22.11.18 56,600 300 4,389 0 0 0.00% 0
22.11.17 56,300 1,200 10,423 0 0 0.00% 0
22.11.16 57,500 2,900 31,476 0 0 0.00% 0
22.11.15 54,600 900 18,038 0 0 0.00% 0
22.11.14 53,700 1,300 12,811 0 0 0.00% 0
22.11.11 52,400 100 17,451 0 0 0.00% 0
22.11.10 52,500 600 14,192 0 0 0.00% 0
22.11.09 53,100 400 10,159 0 0 0.00% 0
22.11.08 53,500 500 6,476 0 0 0.00% 0
22.11.07 54,000 400 8,400 0 0 0.00% 0
22.11.04 54,400 400 15,144 0 0 0.00% 0
22.11.03 54,000 1,200 13,338 0 0 0.00% 0
22.11.02 52,800 300 4,212 0 0 0.00% 0
22.11.01 53,100 1,700 13,859 0 0 0.00% 0
22.10.31 51,400 500 3,601 0 0 0.00% 0
22.10.28 51,900 600 20,425 0 0 0.00% 0
22.10.27 52,500 800 8,767 0 0 0.00% 0
22.10.26 51,700 300 5,167 0 0 0.00% 0
22.10.25 52,000 0 12,249 0 0 0.00% 0
22.10.24 52,000 100 11,790 0 0 0.00% 0
22.10.21 52,100 200 21,209 0 0 0.00% 0
22.10.20 51,900 300 34,698 0 0 0.00% 0
22.10.19 52,200 2,600 123,890 0 0 0.00% 0
22.10.18 49,600 850 52,796 0 0 0.00% 0
22.10.17 48,750 1,200 385,861 0 0 0.00% 0
22.10.14 49,950 750 4,305 0 0 0.00% 0
22.10.13 49,200 700 3,880 0 0 0.00% 0
22.10.12 49,900 300 5,710 0 0 0.00% 0
22.10.11 50,200 0 5,119 0 0 0.00% 0
22.10.07 50,200 400 1,217 0 0 0.00% 0
22.10.06 50,600 200 3,801 0 0 0.00% 0
22.10.05 50,400 300 6,174 0 0 0.00% 0
22.10.04 50,700 400 5,499 0 0 0.00% 0
22.09.30 50,300 850 5,862 0 0 0.00% 0
22.09.29 49,450 950 13,286 0 0 0.00% 0
22.09.28 50,400 700 11,877 0 0 0.00% 0
22.09.27 49,700 0 17,877 0 0 0.00% 0
22.09.26 49,700 1,400 12,824 0 0 0.00% 0
22.09.23 51,100 500 3,400 0 0 0.00% 0
22.09.22 51,600 2,000 8,860 0 0 0.00% 0
22.09.21 49,600 100 3,407 0 0 0.00% 0
22.09.20 49,700 50 1,448 0 0 0.00% 0
22.09.19 49,750 450 8,539 0 0 0.00% 0
22.09.16 50,200 500 2,608 0 0 0.00% 0
22.09.15 50,700 100 5,369 0 0 0.00% 0
22.09.14 50,600 1,000 4,780 0 0 0.00% 0
22.09.13 51,600 100 7,440 0 0 0.00% 0
22.09.08 51,700 0 10,582 0 0 0.00% 0
22.09.07 51,700 100 12,855 0 0 0.00% 0
22.09.06 51,800 200 7,242 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 21:39 더보기 >