()    I    코스닥 제조 11.22 15:33
8,180 전일 8,180 고가 8,390 상한가 0 거래량
(주)
153,538
0 0.00% 시가 8,290 저가 8,100 하한가 0 거래대금
(백만)
1,266
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 8,180 0 153,538 1,512 1,059,113 3.42% 29,950,886
24.11.21 8,100 80 131,703 -25,869 1,057,601 3.41% 29,952,398
24.11.20 8,210 110 120,602 -4,164 1,083,470 3.49% 29,926,529
24.11.19 8,150 60 153,821 7,824 1,087,634 3.51% 29,922,365
24.11.18 8,090 60 199,129 150,352 1,079,810 3.48% 29,930,189
24.11.15 8,260 170 532,249 -17,913 929,458 3.00% 30,080,541
24.11.14 8,600 110 198,865 35,601 947,371 3.06% 30,062,628
24.11.13 9,050 450 261,891 35,353 911,770 2.94% 30,098,229
24.11.12 9,260 210 256,640 -60,120 876,417 2.83% 30,133,582
24.11.11 9,870 610 331,728 936,537 936,537 3.02% 30,073,462
24.11.08 9,930 60 179,141 0 0 0.00% 0
24.11.07 10,150 220 172,530 0 0 0.00% 0
24.11.06 10,660 510 232,525 0 0 0.00% 0
24.11.05 10,530 130 259,846 0 0 0.00% 0
24.11.04 10,110 420 159,080 0 0 0.00% 0
24.11.01 10,220 110 87,770 0 0 0.00% 0
24.10.31 10,220 0 104,400 0 0 0.00% 0
24.10.30 10,350 130 77,846 0 0 0.00% 0
24.10.29 10,400 50 99,535 0 0 0.00% 0
24.10.28 10,020 380 165,030 0 0 0.00% 0
24.10.25 10,070 50 112,970 0 0 0.00% 0
24.10.24 10,350 280 137,396 0 0 0.00% 0
24.10.23 10,040 310 174,111 0 0 0.00% 0
24.10.22 10,500 460 161,573 0 0 0.00% 0
24.10.21 10,470 30 94,136 0 0 0.00% 0
24.10.18 10,700 230 138,356 0 0 0.00% 0
24.10.17 10,940 240 91,850 0 0 0.00% 0
24.10.16 11,060 120 96,455 0 0 0.00% 0
24.10.15 11,370 310 195,259 0 0 0.00% 0
24.10.14 11,710 340 144,772 0 0 0.00% 0
24.10.11 12,110 400 200,880 0 0 0.00% 0
24.10.10 12,420 310 237,307 0 0 0.00% 0
24.10.08 12,600 180 297,415 0 0 0.00% 0
24.10.07 11,520 1,080 606,552 0 0 0.00% 0
24.10.04 11,630 110 128,168 0 0 0.00% 0
24.10.02 11,700 70 166,784 0 0 0.00% 0
24.09.30 11,940 240 162,602 0 0 0.00% 0
24.09.27 11,940 0 280,011 0 0 0.00% 0
24.09.26 11,530 410 228,811 0 0 0.00% 0
24.09.25 11,570 40 229,549 0 0 0.00% 0
24.09.24 10,900 670 372,295 0 0 0.00% 0
24.09.23 10,760 140 147,315 0 0 0.00% 0
24.09.20 10,500 260 129,794 0 0 0.00% 0
24.09.19 10,800 300 148,222 0 0 0.00% 0
24.09.13 10,920 120 167,865 0 0 0.00% 0
24.09.12 10,330 590 374,440 0 0 0.00% 0
24.09.11 9,720 610 186,513 0 0 0.00% 0
24.09.10 10,030 310 162,497 0 0 0.00% 0
24.09.09 10,050 20 163,283 0 0 0.00% 0
24.09.06 10,600 550 264,575 0 0 0.00% 0
24.09.05 10,700 100 189,525 0 0 0.00% 0
24.09.04 11,450 750 282,605 0 0 0.00% 0
24.09.03 11,950 500 276,240 0 0 0.00% 0
24.09.02 11,220 730 733,662 0 0 0.00% 0
24.08.30 11,320 100 154,203 0 0 0.00% 0
24.08.29 11,030 290 152,866 0 0 0.00% 0
24.08.28 11,190 160 129,672 0 0 0.00% 0
24.08.27 11,220 30 87,771 0 0 0.00% 0
24.08.26 11,600 380 138,293 0 0 0.00% 0
24.08.23 11,700 100 148,180 0 0 0.00% 0
24.08.22 12,010 310 367,894 0 0 0.00% 0
24.08.21 11,660 350 765,939 0 0 0.00% 0
24.08.20 10,980 680 498,497 0 0 0.00% 0
24.08.19 11,380 400 184,394 0 0 0.00% 0
24.08.16 11,320 60 259,041 0 0 0.00% 0
24.08.14 11,030 290 1,682,436 0 0 0.00% 0
24.08.13 10,790 240 192,026 0 0 0.00% 0
24.08.12 10,640 150 119,388 0 0 0.00% 0
24.08.09 10,190 450 188,635 0 0 0.00% 0
24.08.08 10,440 250 148,483 0 0 0.00% 0
24.08.07 10,520 80 211,172 0 0 0.00% 0
24.08.06 9,710 810 506,265 0 0 0.00% 0
24.08.05 11,600 1,890 517,684 0 0 0.00% 0
24.08.02 12,260 660 191,040 0 0 0.00% 0
24.08.01 12,080 180 142,205 0 0 0.00% 0
24.07.31 12,070 10 128,997 0 0 0.00% 0
24.07.30 12,270 200 205,452 0 0 0.00% 0
24.07.29 12,280 10 130,226 0 0 0.00% 0
24.07.26 12,350 70 224,602 0 0 0.00% 0
24.07.25 12,570 220 200,364 0 0 0.00% 0
24.07.24 12,580 10 193,840 0 0 0.00% 0
24.07.23 12,870 290 237,603 0 0 0.00% 0
24.07.22 13,830 960 320,256 0 0 0.00% 0
24.07.19 13,340 490 237,084 0 0 0.00% 0
24.07.18 13,390 50 228,021 0 0 0.00% 0
24.07.17 13,730 340 371,589 0 0 0.00% 0
24.07.16 14,290 560 296,773 0 0 0.00% 0
24.07.15 14,050 240 203,765 0 0 0.00% 0
24.07.12 13,960 90 167,473 0 0 0.00% 0
24.07.11 13,980 20 177,966 0 0 0.00% 0
24.07.10 14,180 200 195,163 0 0 0.00% 0
24.07.09 14,270 90 204,406 0 0 0.00% 0
24.07.08 14,180 90 228,021 0 0 0.00% 0
24.07.05 14,110 70 210,550 0 0 0.00% 0
24.07.04 14,270 160 238,451 0 0 0.00% 0
24.07.03 14,200 70 290,846 0 0 0.00% 0
24.07.02 14,810 610 296,516 0 0 0.00% 0
24.07.01 14,750 60 279,165 0 0 0.00% 0
24.06.28 14,950 200 399,908 0 0 0.00% 0
24.06.27 14,480 470 919,000 0 0 0.00% 0
24.06.26 14,420 60 209,428 0 0 0.00% 0
24.06.25 14,600 180 161,914 0 0 0.00% 0
24.06.24 15,080 480 272,486 0 0 0.00% 0
24.06.21 15,500 420 230,516 0 0 0.00% 0
24.06.20 15,720 220 287,015 0 0 0.00% 0
24.06.19 14,860 860 403,579 0 0 0.00% 0
24.06.18 15,350 490 348,550 0 0 0.00% 0
24.06.17 15,800 450 262,093 0 0 0.00% 0
24.06.14 16,260 460 424,076 0 0 0.00% 0
24.06.13 16,500 240 556,117 0 0 0.00% 0
24.06.12 16,050 450 1,199,877 0 0 0.00% 0
24.06.11 15,510 540 3,730,688 0 0 0.00% 0
24.06.10 14,930 580 550,330 0 0 0.00% 0
24.06.07 14,540 390 372,639 0 0 0.00% 0
24.06.05 14,270 270 633,639 0 0 0.00% 0
24.06.04 13,850 420 455,059 0 0 0.00% 0
24.06.03 13,470 380 419,554 0 0 0.00% 0
24.05.31 13,960 490 758,172 0 0 0.00% 0
24.05.30 14,200 240 264,866 0 0 0.00% 0
24.05.29 14,790 590 335,217 0 0 0.00% 0
24.05.28 14,930 140 256,709 0 0 0.00% 0
24.05.27 14,880 50 476,294 0 0 0.00% 0
24.05.24 15,200 320 232,049 0 0 0.00% 0
24.05.23 15,510 310 255,085 0 0 0.00% 0
24.05.22 15,900 390 205,240 0 0 0.00% 0
24.05.21 16,190 290 215,388 0 0 0.00% 0
24.05.20 16,220 30 142,231 0 0 0.00% 0
24.05.17 16,460 240 177,014 0 0 0.00% 0
24.05.16 16,700 240 184,848 0 0 0.00% 0
24.05.14 15,960 740 344,200 0 0 0.00% 0
24.05.13 16,000 40 160,486 0 0 0.00% 0
24.05.10 16,200 200 164,788 0 0 0.00% 0
24.05.09 16,480 280 157,262 0 0 0.00% 0
24.05.08 16,620 140 164,416 0 0 0.00% 0
24.05.07 16,780 160 172,741 0 0 0.00% 0
24.05.03 16,640 140 243,313 0 0 0.00% 0
24.05.02 16,930 290 138,755 0 0 0.00% 0
24.04.30 17,000 70 288,975 0 0 0.00% 0
24.04.29 16,570 430 208,705 0 0 0.00% 0
24.04.26 16,370 200 156,226 0 0 0.00% 0
24.04.25 16,480 110 214,647 0 0 0.00% 0
24.04.24 16,100 380 264,457 0 0 0.00% 0
24.04.23 16,250 150 250,319 0 0 0.00% 0
24.04.22 15,540 710 382,334 0 0 0.00% 0
24.04.19 15,640 100 349,995 0 0 0.00% 0
24.04.18 15,180 460 248,064 0 0 0.00% 0
24.04.17 15,760 580 344,708 0 0 0.00% 0
24.04.16 16,450 690 358,217 0 0 0.00% 0
24.04.15 16,990 540 349,489 0 0 0.00% 0
24.04.12 17,270 280 365,480 0 0 0.00% 0
24.04.11 18,010 740 473,221 0 0 0.00% 0
24.04.09 16,900 1,110 1,960,520 0 0 0.00% 0
24.04.08 16,280 620 727,143 0 0 0.00% 0
24.04.05 16,970 690 490,521 0 0 0.00% 0
24.04.04 17,230 260 502,107 0 0 0.00% 0
24.04.03 17,520 290 487,248 0 0 0.00% 0
24.04.02 18,010 490 566,526 0 0 0.00% 0
24.04.01 18,010 0 341,367 0 0 0.00% 0
24.03.29 18,370 360 485,443 0 0 0.00% 0
24.03.28 18,840 470 612,474 0 0 0.00% 0
24.03.27 18,870 30 513,416 0 0 0.00% 0
24.03.26 19,180 310 633,862 0 0 0.00% 0
24.03.25 19,180 0 621,576 0 0 0.00% 0
24.03.22 19,260 80 470,122 0 0 0.00% 0
24.03.21 19,350 90 691,560 0 0 0.00% 0
24.03.20 20,050 700 688,445 0 0 0.00% 0
24.03.19 20,850 800 1,020,477 0 0 0.00% 0
24.03.18 18,670 2,180 4,209,731 0 0 0.00% 0
24.03.15 19,040 370 1,041,729 0 0 0.00% 0
24.03.14 19,960 920 1,274,046 0 0 0.00% 0
24.03.13 20,500 540 1,106,177 0 0 0.00% 0
24.03.12 20,150 350 1,298,173 0 0 0.00% 0
24.03.11 19,960 190 1,294,753 0 0 0.00% 0
24.03.08 22,600 2,640 3,690,726 0 0 0.00% 0
24.03.07 22,850 250 3,674,841 0 0 0.00% 0
24.03.06 22,950 100 1,136,526 0 0 0.00% 0
24.03.05 22,700 250 2,327,381 0 0 0.00% 0
24.03.04 22,350 350 4,013,996 0 0 0.00% 0
24.02.29 22,100 250 9,390,178 0 0 0.00% 0
24.02.28 17,780 4,320 15,138,091 0 0 0.00% 0
24.02.27 17,420 360 1,252,243 0 0 0.00% 0
24.02.26 17,610 190 602,483 0 0 0.00% 0
24.02.23 18,650 1,040 983,750 0 0 0.00% 0
24.02.22 19,080 430 1,354,658 0 0 0.00% 0
24.02.21 19,380 300 4,207,980 0 0 0.00% 0
24.02.20 16,910 2,470 11,291,399 0 0 0.00% 0
24.02.19 17,050 140 466,370 0 0 0.00% 0
24.02.16 16,730 320 1,435,371 0 0 0.00% 0
24.02.15 16,080 650 4,196,703 0 0 0.00% 0
24.02.14 14,110 1,970 5,846,962 0 0 0.00% 0
24.02.13 14,040 70 191,732 0 0 0.00% 0
24.02.08 13,620 420 249,432 0 0 0.00% 0
24.02.07 13,590 30 319,791 0 0 0.00% 0
24.02.06 13,800 210 144,660 0 0 0.00% 0
24.02.05 13,960 160 130,882 0 0 0.00% 0
24.02.02 13,470 490 196,677 0 0 0.00% 0
24.02.01 13,470 0 262,738 0 0 0.00% 0
24.01.31 13,810 340 218,417 0 0 0.00% 0
24.01.30 13,820 10 244,422 0 0 0.00% 0
24.01.29 14,250 430 273,635 0 0 0.00% 0
24.01.26 13,990 260 293,555 0 0 0.00% 0
24.01.25 14,340 350 368,953 0 0 0.00% 0
24.01.24 14,540 200 258,032 0 0 0.00% 0
24.01.23 14,690 150 221,779 0 0 0.00% 0
24.01.22 15,190 500 305,142 0 0 0.00% 0
24.01.19 15,410 220 263,763 0 0 0.00% 0
24.01.18 15,620 210 233,251 0 0 0.00% 0
24.01.17 16,060 440 193,227 0 0 0.00% 0
24.01.16 16,140 80 151,983 0 0 0.00% 0
24.01.15 16,430 290 165,916 0 0 0.00% 0
24.01.12 16,840 410 226,727 0 0 0.00% 0
24.01.11 16,780 60 145,171 0 0 0.00% 0
24.01.10 17,370 590 224,083 0 0 0.00% 0
24.01.09 17,160 210 212,396 0 0 0.00% 0
24.01.08 17,190 30 189,670 0 0 0.00% 0
24.01.05 16,910 280 349,791 0 0 0.00% 0
24.01.04 17,170 260 177,476 0 0 0.00% 0
24.01.03 17,490 320 271,403 0 0 0.00% 0
24.01.02 17,730 240 216,105 0 0 0.00% 0
23.12.28 17,860 130 335,387 0 0 0.00% 0
23.12.27 16,630 1,230 1,020,940 0 0 0.00% 0
23.12.26 17,350 720 331,991 0 0 0.00% 0
23.12.22 17,960 610 479,285 0 0 0.00% 0
23.12.21 18,060 100 745,957 0 0 0.00% 0
23.12.20 18,000 60 463,776 0 0 0.00% 0
23.12.19 17,910 90 684,374 0 0 0.00% 0
23.12.18 17,870 40 1,070,808 0 0 0.00% 0
23.12.15 15,680 2,190 6,981,263 0 0 0.00% 0
23.12.14 15,270 410 263,315 0 0 0.00% 0
23.12.13 15,600 330 188,663 0 0 0.00% 0
23.12.12 15,660 60 140,818 0 0 0.00% 0
23.12.11 15,850 190 148,123 0 0 0.00% 0
23.12.08 15,470 380 150,075 0 0 0.00% 0
23.12.07 15,610 140 151,313 0 0 0.00% 0
23.12.06 15,700 90 123,998 0 0 0.00% 0
23.12.05 15,990 290 210,887 0 0 0.00% 0
23.12.04 16,450 460 257,256 0 0 0.00% 0
23.12.01 16,600 150 333,704 0 0 0.00% 0
23.11.30 15,950 650 450,872 0 0 0.00% 0
23.11.29 15,780 170 211,682 0 0 0.00% 0
23.11.28 15,840 60 197,791 0 0 0.00% 0
23.11.27 15,960 120 159,227 0 0 0.00% 0
23.11.24 15,800 160 103,782 0 0 0.00% 0
23.11.23 15,900 100 187,114 0 0 0.00% 0
23.11.22 16,230 330 168,189 0 0 0.00% 0
23.11.21 16,200 30 185,595 0 0 0.00% 0
23.11.20 15,940 260 157,721 0 0 0.00% 0
23.11.17 16,370 430 188,081 0 0 0.00% 0
23.11.16 16,060 290 177,932 0 0 0.00% 0
23.11.15 15,800 260 242,379 0 0 0.00% 0
23.11.14 15,210 590 253,548 0 0 0.00% 0
23.11.13 15,810 600 266,083 0 0 0.00% 0
23.11.10 16,340 530 165,369 0 0 0.00% 0
23.11.09 16,600 260 207,622 0 0 0.00% 0
23.11.08 17,180 580 254,432 0 0 0.00% 0
23.11.07 18,190 1,010 612,399 0 0 0.00% 0
23.11.06 16,270 1,920 1,372,011 0 0 0.00% 0
23.11.03 16,150 120 408,449 0 0 0.00% 0
23.11.02 15,290 860 269,888 0 0 0.00% 0
23.11.01 15,190 100 295,875 0 0 0.00% 0
23.10.31 15,940 750 302,677 0 0 0.00% 0
23.10.30 15,760 180 238,120 0 0 0.00% 0
23.10.27 15,180 580 476,754 0 0 0.00% 0
23.10.26 16,010 830 368,725 0 0 0.00% 0
23.10.25 16,920 910 352,680 0 0 0.00% 0
23.10.24 16,040 880 367,333 0 0 0.00% 0
23.10.23 15,690 350 350,638 0 0 0.00% 0
23.10.20 16,570 880 585,631 0 0 0.00% 0
23.10.19 17,400 830 369,318 0 0 0.00% 0
23.10.18 18,700 1,300 795,168 0 0 0.00% 0
23.10.17 17,500 1,200 1,415,538 0 0 0.00% 0
23.10.16 18,040 540 252,260 0 0 0.00% 0
23.10.13 18,340 300 381,484 0 0 0.00% 0
23.10.12 17,730 610 313,723 0 0 0.00% 0
23.10.11 16,610 1,120 440,196 0 0 0.00% 0
23.10.10 17,710 1,100 401,079 0 0 0.00% 0
23.10.06 17,800 90 396,834 0 0 0.00% 0
23.10.05 16,730 1,070 872,965 0 0 0.00% 0
23.10.04 17,660 930 317,957 0 0 0.00% 0
23.09.27 17,160 500 219,793 0 0 0.00% 0
23.09.26 17,120 40 251,061 0 0 0.00% 0
23.09.25 17,450 330 266,818 0 0 0.00% 0
23.09.22 17,630 180 264,749 0 0 0.00% 0
23.09.21 18,250 620 295,459 0 0 0.00% 0
23.09.20 18,090 160 252,921 0 0 0.00% 0
23.09.19 18,550 460 193,848 0 0 0.00% 0
23.09.18 18,500 50 225,852 0 0 0.00% 0
23.09.15 18,490 10 257,594 0 0 0.00% 0
23.09.14 17,990 500 303,075 0 0 0.00% 0
23.09.13 18,210 220 356,978 0 0 0.00% 0
23.09.12 18,510 300 469,191 0 0 0.00% 0
23.09.11 19,850 1,340 648,846 0 0 0.00% 0
23.09.08 19,910 60 292,822 0 0 0.00% 0
23.09.07 20,600 690 318,787 0 0 0.00% 0
23.09.06 21,300 700 357,814 0 0 0.00% 0
23.09.05 21,100 200 437,975 0 0 0.00% 0
23.09.04 19,910 1,190 617,171 0 0 0.00% 0
23.09.01 20,350 440 315,836 0 0 0.00% 0
23.08.31 20,100 250 262,221 0 0 0.00% 0
23.08.30 20,400 300 304,663 0 0 0.00% 0
23.08.29 19,900 500 318,298 0 0 0.00% 0
23.08.28 19,340 560 280,718 0 0 0.00% 0
23.08.25 19,750 410 291,220 0 0 0.00% 0
23.08.24 19,100 650 367,565 0 0 0.00% 0
23.08.23 19,630 530 418,201 0 0 0.00% 0
23.08.22 19,990 360 458,922 0 0 0.00% 0
23.08.21 19,900 90 325,154 0 0 0.00% 0
23.08.18 20,500 600 402,849 0 0 0.00% 0
23.08.17 20,000 500 726,414 0 0 0.00% 0
23.08.16 21,500 1,500 621,883 0 0 0.00% 0
23.08.14 22,000 500 458,681 0 0 0.00% 0
23.08.11 21,950 50 328,791 0 0 0.00% 0
23.08.10 22,200 250 261,065 0 0 0.00% 0
23.08.09 21,700 500 354,099 0 0 0.00% 0
23.08.08 21,700 0 529,443 0 0 0.00% 0
23.08.07 22,950 1,250 635,129 0 0 0.00% 0
23.08.04 23,450 500 455,545 0 0 0.00% 0
23.08.03 22,750 700 1,766,927 0 0 0.00% 0
23.08.02 24,000 1,250 748,546 0 0 0.00% 0
23.08.01 24,950 950 1,093,085 0 0 0.00% 0
23.07.31 23,950 1,000 1,075,434 0 0 0.00% 0
23.07.28 22,950 1,000 1,265,967 0 0 0.00% 0
23.07.27 25,400 2,450 2,785,105 0 0 0.00% 0
23.07.26 28,600 1,200 5,334,285 0 0 0.00% 0
23.07.25 27,000 1,600 7,726,617 0 0 0.00% 0
23.07.24 25,350 1,650 2,615,851 0 0 0.00% 0
23.07.21 25,450 100 742,388 0 0 0.00% 0
23.07.20 25,300 150 971,365 0 0 0.00% 0
23.07.19 26,750 1,450 2,026,131 0 0 0.00% 0
23.07.18 28,000 1,250 2,858,729 0 0 0.00% 0
23.07.17 24,500 3,500 5,363,697 0 0 0.00% 0
23.07.14 24,200 300 854,895 0 0 0.00% 0
23.07.13 24,200 0 569,656 0 0 0.00% 0
23.07.12 24,500 300 915,414 0 0 0.00% 0
23.07.11 23,750 750 963,992 0 0 0.00% 0
23.07.10 24,350 600 691,740 0 0 0.00% 0
23.07.07 23,700 650 760,068 0 0 0.00% 0
23.07.06 24,750 1,050 860,587 0 0 0.00% 0
23.07.05 23,750 1,000 1,885,904 0 0 0.00% 0
23.07.04 24,300 550 936,290 0 0 0.00% 0
23.07.03 22,150 2,150 1,389,659 0 0 0.00% 0
23.06.30 22,100 50 388,909 0 0 0.00% 0
23.06.29 22,800 700 625,599 0 0 0.00% 0
23.06.28 21,800 1,000 1,437,312 0 0 0.00% 0
23.06.27 22,300 500 484,991 0 0 0.00% 0
23.06.26 21,700 600 947,154 0 0 0.00% 0
23.06.23 22,450 750 723,648 0 0 0.00% 0
23.06.22 22,400 50 599,640 0 0 0.00% 0
23.06.21 22,700 300 630,525 0 0 0.00% 0
23.06.20 23,650 950 704,466 0 0 0.00% 0
23.06.19 23,650 0 539,458 0 0 0.00% 0
23.06.16 23,900 250 659,377 0 0 0.00% 0
23.06.15 24,200 300 916,170 0 0 0.00% 0
23.06.14 25,500 1,300 1,552,586 0 0 0.00% 0
23.06.13 25,200 300 797,800 0 0 0.00% 0
23.06.12 26,050 850 791,136 0 0 0.00% 0
23.06.09 25,550 500 907,020 0 0 0.00% 0
23.06.08 26,800 1,250 1,051,909 0 0 0.00% 0
23.06.07 26,750 50 724,890 0 0 0.00% 0
23.06.05 25,650 1,100 1,632,547 0 0 0.00% 0
23.06.02 24,800 850 894,757 0 0 0.00% 0
23.06.01 24,950 150 947,265 0 0 0.00% 0
23.05.31 23,000 1,950 1,445,172 0 0 0.00% 0
23.05.30 23,200 200 508,825 0 0 0.00% 0
23.05.26 23,100 100 735,219 0 0 0.00% 0
23.05.25 24,350 1,250 610,717 0 0 0.00% 0
23.05.24 24,100 250 898,520 0 0 0.00% 0
23.05.23 23,850 250 2,539,116 0 0 0.00% 0
23.05.22 21,550 2,300 4,003,626 0 0 0.00% 0
23.05.19 21,500 50 961,784 0 0 0.00% 0
23.05.18 21,300 200 583,624 0 0 0.00% 0
23.05.17 20,900 400 577,168 0 0 0.00% 0
23.05.16 20,850 50 886,331 0 0 0.00% 0
23.05.15 21,800 950 1,086,433 0 0 0.00% 0
23.05.12 21,700 100 542,596 0 0 0.00% 0
23.05.11 21,900 200 889,437 0 0 0.00% 0
23.05.10 22,250 350 786,090 0 0 0.00% 0
23.05.09 23,450 1,200 1,123,461 0 0 0.00% 0
23.05.08 24,950 1,500 831,244 0 0 0.00% 0
23.05.04 24,450 500 2,600,332 0 0 0.00% 0
23.05.03 23,100 1,350 4,660,837 0 0 0.00% 0
23.05.02 23,150 50 762,389 0 0 0.00% 0
23.04.28 24,350 1,200 1,326,234 0 0 0.00% 0
23.04.27 23,600 750 1,183,225 0 0 0.00% 0
23.04.26 24,400 800 1,114,431 0 0 0.00% 0
23.04.25 25,800 1,400 1,447,296 0 0 0.00% 0
23.04.24 25,800 0 1,014,048 0 0 0.00% 0
23.04.21 26,850 500 929,093 0 0 0.00% 0
23.04.20 27,600 700 813,877 0 0 0.00% 0
23.04.19 29,150 1,550 1,524,788 0 0 0.00% 0
23.04.18 29,050 100 3,453,007 0 0 0.00% 0
23.04.17 28,900 150 1,597,919 0 0 0.00% 0
23.04.14 28,200 700 1,756,335 0 0 0.00% 0
23.04.13 28,200 0 2,181,130 0 0 0.00% 0
23.04.12 31,150 2,950 2,801,305 0 0 0.00% 0
23.04.11 32,650 1,500 3,101,523 0 0 0.00% 0
23.04.10 34,150 1,500 4,048,335 0 0 0.00% 0
23.04.07 34,050 100 2,196,294 0 0 0.00% 0
23.04.06 34,000 50 4,452,053 0 0 0.00% 0
23.04.05 32,950 1,050 3,248,440 0 0 0.00% 0
23.04.04 35,850 2,900 4,350,768 0 0 0.00% 0
23.04.03 31,050 4,800 16,020,864 0 0 0.00% 0
23.03.31 31,250 200 2,705,083 0 0 0.00% 0
23.03.30 33,100 1,850 2,505,473 0 0 0.00% 0
23.03.29 31,600 1,500 6,665,499 0 0 0.00% 0
23.03.28 33,000 1,400 3,435,441 0 0 0.00% 0
23.03.27 32,700 300 8,705,956 0 0 0.00% 0
23.03.24 28,200 4,500 17,758,099 0 0 0.00% 0
23.03.23 26,650 1,550 16,806,309 0 0 0.00% 0
23.03.22 25,100 1,550 8,971,112 0 0 0.00% 0
23.03.21 22,400 2,700 10,611,877 0 0 0.00% 0
23.03.20 21,950 450 1,979,105 0 0 0.00% 0
23.03.17 23,450 1,500 2,605,102 0 0 0.00% 0
23.03.16 24,150 700 2,753,402 0 0 0.00% 0
23.03.15 23,800 350 2,330,659 0 0 0.00% 0
23.03.14 25,500 1,700 2,877,524 0 0 0.00% 0
23.03.13 25,050 450 3,270,953 0 0 0.00% 0
23.03.10 26,500 1,150 5,827,164 0 0 0.00% 0
23.03.09 30,150 3,650 8,894,027 0 0 0.00% 0
23.03.08 24,450 5,700 22,961,098 0 0 0.00% 0
23.03.07 23,350 1,100 10,001,141 0 0 0.00% 0
23.03.06 23,750 400 2,055,383 0 0 0.00% 0
23.03.03 23,800 50 2,592,801 0 0 0.00% 0
23.03.02 23,350 450 8,646,339 0 0 0.00% 0
23.02.28 22,200 1,150 10,564,600 0 0 0.00% 0
23.02.27 22,400 200 3,704,323 0 0 0.00% 0
23.02.24 21,300 1,100 4,628,347 0 0 0.00% 0
23.02.23 21,200 100 2,367,636 0 0 0.00% 0
23.02.22 21,800 600 8,064,032 0 0 0.00% 0
23.02.21 21,100 700 3,791,361 0 0 0.00% 0
23.02.20 22,100 1,000 3,892,292 0 0 0.00% 0
23.02.17 19,460 2,640 19,898,049 0 0 0.00% 0
23.02.16 18,920 540 3,903,544 0 0 0.00% 0
23.02.15 18,320 600 9,235,539 0 0 0.00% 0
23.02.14 18,000 320 1,567,144 0 0 0.00% 0
23.02.13 17,640 360 2,128,031 0 0 0.00% 0
23.02.10 18,110 470 2,703,305 0 0 0.00% 0
23.02.09 17,450 660 4,520,015 0 0 0.00% 0
23.02.08 17,970 520 1,471,717 0 0 0.00% 0
23.02.06 17,240 910 4,558,189 0 0 0.00% 0
23.02.03 18,170 930 2,385,065 0 0 0.00% 0
23.02.02 18,000 170 4,421,760 0 0 0.00% 0
23.02.01 16,710 1,290 9,920,622 0 0 0.00% 0
23.01.31 16,610 100 3,120,273 0 0 0.00% 0
23.01.30 16,400 210 4,431,949 0 0 0.00% 0
23.01.27 15,900 540 12,161,299 0 0 0.00% 0
23.01.25 13,850 50 823,863 0 0 0.00% 0
23.01.20 13,850 150 668,746 0 0 0.00% 0
23.01.19 14,000 50 944,293 0 0 0.00% 0
23.01.18 14,050 700 1,085,110 0 0 0.00% 0
23.01.17 14,750 350 670,844 0 0 0.00% 0
23.01.16 15,100 350 720,797 0 0 0.00% 0
23.01.13 15,450 100 638,223 0 0 0.00% 0
23.01.12 15,550 200 1,185,245 0 0 0.00% 0
23.01.11 15,350 250 612,816 0 0 0.00% 0
23.01.10 15,100 50 1,492,977 0 0 0.00% 0
23.01.09 15,150 400 926,578 0 0 0.00% 0
23.01.06 14,750 100 988,039 0 0 0.00% 0
23.01.05 14,850 300 1,525,450 0 0 0.00% 0
23.01.04 15,150 100 1,042,962 0 0 0.00% 0
23.01.03 15,050 500 2,751,179 0 0 0.00% 0
23.01.02 14,550 450 1,893,159 0 0 0.00% 0
22.12.29 15,000 850 2,387,449 0 0 0.00% 0
22.12.28 15,850 1,250 2,341,495 0 0 0.00% 0
22.12.27 17,100 400 4,386,238 0 0 0.00% 0
22.12.26 16,700 1,600 4,505,388 0 0 0.00% 0
22.12.23 18,300 2,650 22,175,834 0 0 0.00% 0
22.12.22 15,650 150 1,700,181 0 0 0.00% 0
22.12.21 15,500 50 1,871,408 0 0 0.00% 0
22.12.20 15,550 1,050 2,110,947 0 0 0.00% 0
22.12.19 16,600 1,050 5,949,986 0 0 0.00% 0
22.12.16 15,550 700 1,526,771 0 0 0.00% 0
22.12.15 16,250 150 1,086,928 0 0 0.00% 0
22.12.14 16,100 150 1,161,544 0 0 0.00% 0
22.12.13 16,250 650 1,592,219 0 0 0.00% 0
22.12.12 16,900 350 1,926,797 0 0 0.00% 0
22.12.09 17,250 1,500 3,188,855 0 0 0.00% 0
22.12.08 18,750 50 2,736,398 0 0 0.00% 0
22.12.07 18,700 200 1,618,722 0 0 0.00% 0
22.12.06 18,500 350 1,312,237 0 0 0.00% 0
22.12.05 18,850 500 2,814,961 0 0 0.00% 0
22.12.02 19,350 850 2,630,541 0 0 0.00% 0
22.12.01 20,200 600 6,576,039 0 0 0.00% 0
22.11.30 20,800 50 2,431,231 0 0 0.00% 0
22.11.29 20,750 50 2,543,006 0 0 0.00% 0
22.11.28 20,800 1,500 2,054,212 0 0 0.00% 0
22.11.25 22,300 750 1,707,428 0 0 0.00% 0
22.11.24 23,050 850 3,145,016 0 0 0.00% 0
22.11.23 22,200 0 2,121,870 0 0 0.00% 0
22.11.22 22,200 1,600 3,585,802 0 0 0.00% 0
22.11.21 23,800 100 2,931,201 0 0 0.00% 0
22.11.18 23,900 800 2,079,811 0 0 0.00% 0
22.11.17 24,700 400 6,125,274 0 0 0.00% 0
22.11.16 24,300 900 4,578,826 0 0 0.00% 0
22.11.15 25,200 1,700 15,757,446 0 0 0.00% 0
22.11.14 23,500 200 6,842,420 0 0 0.00% 0
22.11.11 23,700 1,250 13,538,754 0 0 0.00% 0
22.11.10 22,450 600 20,871,432 0 0 0.00% 0
22.11.09 21,850 2,150 26,718,967 0 0 0.00% 0
22.11.08 19,700 1,350 5,570,655 0 0 0.00% 0
22.11.07 21,050 350 10,343,717 0 0 0.00% 0
22.11.04 20,700 750 14,125,694 0 0 0.00% 0
22.11.03 19,950 4,600 28,039,772 0 0 0.00% 0
22.11.02 15,350 500 6,738,433 0 0 0.00% 0
22.11.01 15,850 1,200 6,796,704 0 0 0.00% 0
22.10.31 14,650 150 2,191,114 0 0 0.00% 0
22.10.28 14,500 450 6,963,897 0 0 0.00% 0
22.10.27 14,050 50 1,490,683 0 0 0.00% 0
22.10.26 14,000 1,250 2,820,032 0 0 0.00% 0
22.10.25 15,250 100 1,623,341 0 0 0.00% 0
22.10.24 15,350 350 1,705,515 0 0 0.00% 0
22.10.21 15,000 200 1,955,563 0 0 0.00% 0
22.10.20 15,200 150 2,038,378 0 0 0.00% 0
22.10.19 15,350 400 4,046,729 0 0 0.00% 0
22.10.18 15,750 150 4,775,513 0 0 0.00% 0
22.10.17 15,900 950 7,304,369 0 0 0.00% 0
22.10.14 14,950 50 7,175,066 0 0 0.00% 0
22.10.13 15,000 650 11,995,803 0 0 0.00% 0
22.10.12 14,350 300 5,366,395 0 0 0.00% 0
22.10.11 14,650 650 3,346,154 0 0 0.00% 0
22.10.07 14,000 750 2,745,635 0 0 0.00% 0
22.10.06 14,750 650 5,159,668 0 0 0.00% 0
22.10.05 14,100 0 5,625,587 0 0 0.00% 0
22.10.04 14,100 1,850 6,651,476 0 0 0.00% 0
22.09.30 12,250 1,550 7,719,310 0 0 0.00% 0
22.09.29 13,800 700 6,936,971 0 0 0.00% 0
22.09.28 14,500 800 18,362,716 0 0 0.00% 0
22.09.27 15,300 1,700 8,069,275 0 0 0.00% 0
22.09.26 13,600 1,950 5,224,186 0 0 0.00% 0
22.09.23 15,550 100 6,491,751 0 0 0.00% 0
22.09.22 15,450 1,600 10,302,292 0 0 0.00% 0
22.09.21 13,850 300 3,228,206 0 0 0.00% 0
22.09.20 13,550 350 4,277,654 0 0 0.00% 0
22.09.19 13,900 3,050 8,787,602 0 0 0.00% 0
22.09.16 16,950 100 6,302,184 0 0 0.00% 0
22.09.15 17,050 1,600 15,523,724 0 0 0.00% 0
22.09.14 15,450 1,000 9,222,844 0 0 0.00% 0
22.09.13 14,450 600 7,458,638 0 0 0.00% 0
22.09.08 13,850 600 17,823,456 0 0 0.00% 0
22.09.07 13,250 2,200 27,616,300 0 0 0.00% 0
22.09.06 11,050 900 5,717,304 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 05:32 더보기 >