엠씨넥스

(097520)    I    코스피 전기,전자 11.12 15:33
18,380 전일 18,700 고가 18,690 상한가 23,850 거래량
(주)
119,096
320 -1.71% 시가 18,650 저가 17,820 하한가 12,870 거래대금
(백만)
2,178
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 18,700 320 119,096 -16,484 1,393,485 7.75% 16,584,247
24.11.11 19,200 500 89,609 -7,104 1,409,969 7.84% 16,567,763
24.11.08 19,200 0 66,770 9,399 1,417,073 7.88% 16,560,659
24.11.07 18,980 220 75,206 23,134 1,407,674 7.83% 16,570,058
24.11.06 18,550 430 118,431 18,955 1,384,540 7.70% 16,593,192
24.11.05 17,800 750 106,137 9,257 1,365,585 7.60% 16,612,147
24.11.04 17,100 700 76,353 -3,398 1,356,328 7.54% 16,621,404
24.11.01 17,370 270 22,826 7,121 1,359,726 7.56% 16,618,006
24.10.31 17,070 300 23,638 -2,642 1,352,605 7.52% 16,625,127
24.10.30 17,170 100 27,496 1,702 1,355,247 7.54% 16,622,485
24.10.29 17,430 260 32,831 1,353,545 1,353,545 7.53% 16,624,187
24.10.28 16,760 670 32,807 0 0 0.00% 0
24.10.25 17,120 360 64,347 0 0 0.00% 0
24.10.24 17,330 210 39,099 0 0 0.00% 0
24.10.23 17,280 50 37,171 0 0 0.00% 0
24.10.22 17,700 420 40,067 0 0 0.00% 0
24.10.21 17,420 280 37,209 0 0 0.00% 0
24.10.18 17,790 370 38,623 0 0 0.00% 0
24.10.17 17,360 430 39,342 0 0 0.00% 0
24.10.16 18,030 670 46,623 0 0 0.00% 0
24.10.15 18,030 0 22,091 0 0 0.00% 0
24.10.14 17,950 80 27,061 0 0 0.00% 0
24.10.11 17,980 30 18,806 0 0 0.00% 0
24.10.10 18,200 220 33,866 0 0 0.00% 0
24.10.08 18,420 220 19,078 0 0 0.00% 0
24.10.07 18,030 390 27,293 0 0 0.00% 0
24.10.04 18,120 90 22,557 0 0 0.00% 0
24.10.02 18,470 350 35,797 0 0 0.00% 0
24.09.30 18,820 350 46,773 0 0 0.00% 0
24.09.27 18,840 20 40,610 0 0 0.00% 0
24.09.26 18,450 390 38,793 0 0 0.00% 0
24.09.25 18,250 200 54,487 0 0 0.00% 0
24.09.24 18,200 50 35,206 0 0 0.00% 0
24.09.23 18,090 110 29,550 0 0 0.00% 0
24.09.20 17,780 310 47,530 0 0 0.00% 0
24.09.19 18,000 220 35,008 0 0 0.00% 0
24.09.13 18,090 90 38,281 0 0 0.00% 0
24.09.12 17,580 510 31,613 0 0 0.00% 0
24.09.11 17,530 50 31,036 0 0 0.00% 0
24.09.10 18,060 530 57,903 0 0 0.00% 0
24.09.09 17,750 310 54,587 0 0 0.00% 0
24.09.06 18,250 500 53,279 0 0 0.00% 0
24.09.05 18,330 80 30,153 0 0 0.00% 0
24.09.04 19,050 720 75,386 0 0 0.00% 0
24.09.03 19,280 230 30,446 0 0 0.00% 0
24.09.02 19,510 230 21,184 0 0 0.00% 0
24.08.30 19,300 210 20,946 0 0 0.00% 0
24.08.29 19,440 140 19,687 0 0 0.00% 0
24.08.28 19,550 110 15,936 0 0 0.00% 0
24.08.27 19,640 90 24,268 0 0 0.00% 0
24.08.26 19,920 280 30,312 0 0 0.00% 0
24.08.23 19,890 30 23,515 0 0 0.00% 0
24.08.22 20,100 210 36,099 0 0 0.00% 0
24.08.21 20,150 50 15,939 0 0 0.00% 0
24.08.20 19,830 320 28,304 0 0 0.00% 0
24.08.19 20,250 420 44,297 0 0 0.00% 0
24.08.16 20,400 150 66,145 0 0 0.00% 0
24.08.14 19,250 1,150 91,708 0 0 0.00% 0
24.08.13 19,440 190 44,319 0 0 0.00% 0
24.08.12 18,690 750 66,038 0 0 0.00% 0
24.08.09 18,450 240 60,900 0 0 0.00% 0
24.08.08 18,790 340 59,710 0 0 0.00% 0
24.08.07 18,830 40 140,959 0 0 0.00% 0
24.08.06 17,760 1,070 131,553 0 0 0.00% 0
24.08.05 20,300 2,540 183,780 0 0 0.00% 0
24.08.02 21,400 1,100 67,075 0 0 0.00% 0
24.08.01 20,950 450 31,245 0 0 0.00% 0
24.07.31 20,800 150 54,802 0 0 0.00% 0
24.07.30 21,250 450 46,087 0 0 0.00% 0
24.07.29 21,400 150 37,201 0 0 0.00% 0
24.07.26 21,250 150 45,286 0 0 0.00% 0
24.07.25 21,950 700 98,653 0 0 0.00% 0
24.07.24 21,900 50 39,432 0 0 0.00% 0
24.07.23 21,850 50 41,431 0 0 0.00% 0
24.07.22 22,100 250 52,111 0 0 0.00% 0
24.07.19 22,700 600 92,754 0 0 0.00% 0
24.07.18 22,850 150 50,833 0 0 0.00% 0
24.07.17 23,000 150 48,997 0 0 0.00% 0
24.07.16 22,750 250 71,122 0 0 0.00% 0
24.07.15 22,650 100 45,309 0 0 0.00% 0
24.07.12 22,600 50 38,103 0 0 0.00% 0
24.07.11 22,650 50 52,391 0 0 0.00% 0
24.07.10 22,500 150 52,240 0 0 0.00% 0
24.07.09 22,200 300 44,109 0 0 0.00% 0
24.07.08 21,850 350 56,989 0 0 0.00% 0
24.07.05 22,050 200 56,107 0 0 0.00% 0
24.07.04 21,900 150 40,122 0 0 0.00% 0
24.07.03 22,350 450 83,784 0 0 0.00% 0
24.07.02 22,750 400 51,051 0 0 0.00% 0
24.07.01 22,750 0 26,667 0 0 0.00% 0
24.06.28 22,500 250 34,066 0 0 0.00% 0
24.06.27 22,850 350 38,219 0 0 0.00% 0
24.06.26 22,750 100 75,360 0 0 0.00% 0
24.06.25 22,450 300 52,727 0 0 0.00% 0
24.06.24 22,850 400 101,424 0 0 0.00% 0
24.06.21 23,250 400 94,239 0 0 0.00% 0
24.06.20 22,750 500 128,336 0 0 0.00% 0
24.06.19 22,450 300 99,759 0 0 0.00% 0
24.06.18 22,600 150 65,734 0 0 0.00% 0
24.06.17 22,450 150 54,375 0 0 0.00% 0
24.06.14 22,450 0 69,155 0 0 0.00% 0
24.06.13 22,450 0 87,191 0 0 0.00% 0
24.06.12 22,450 0 132,851 0 0 0.00% 0
24.06.11 23,700 1,250 187,979 0 0 0.00% 0
24.06.10 22,900 800 125,466 0 0 0.00% 0
24.06.07 22,900 0 83,914 0 0 0.00% 0
24.06.05 22,750 150 57,427 0 0 0.00% 0
24.06.04 22,500 250 78,980 0 0 0.00% 0
24.06.03 22,250 250 99,039 0 0 0.00% 0
24.05.31 22,600 350 270,527 0 0 0.00% 0
24.05.30 22,850 250 58,337 0 0 0.00% 0
24.05.29 22,600 250 108,910 0 0 0.00% 0
24.05.28 22,400 200 164,026 0 0 0.00% 0
24.05.27 23,550 1,150 467,505 0 0 0.00% 0
24.05.24 24,000 450 113,515 0 0 0.00% 0
24.05.23 24,050 50 81,659 0 0 0.00% 0
24.05.22 24,200 150 74,182 0 0 0.00% 0
24.05.21 24,650 450 71,430 0 0 0.00% 0
24.05.20 25,300 650 94,427 0 0 0.00% 0
24.05.17 25,800 500 57,504 0 0 0.00% 0
24.05.16 25,650 150 40,388 0 0 0.00% 0
24.05.14 25,850 200 32,558 0 0 0.00% 0
24.05.13 26,000 150 51,106 0 0 0.00% 0
24.05.10 26,650 650 104,199 0 0 0.00% 0
24.05.09 26,600 50 49,108 0 0 0.00% 0
24.05.08 26,650 50 77,047 0 0 0.00% 0
24.05.07 26,200 450 296,318 0 0 0.00% 0
24.05.03 26,000 200 83,124 0 0 0.00% 0
24.05.02 25,650 350 113,227 0 0 0.00% 0
24.04.30 24,450 1,200 288,881 0 0 0.00% 0
24.04.29 23,450 1,000 55,272 0 0 0.00% 0
24.04.26 23,650 200 22,312 0 0 0.00% 0
24.04.25 23,500 150 25,175 0 0 0.00% 0
24.04.24 22,800 700 43,973 0 0 0.00% 0
24.04.23 22,950 150 39,417 0 0 0.00% 0
24.04.22 22,900 50 30,747 0 0 0.00% 0
24.04.19 23,600 700 68,882 0 0 0.00% 0
24.04.18 23,250 350 25,732 0 0 0.00% 0
24.04.17 23,550 300 51,524 0 0 0.00% 0
24.04.16 24,450 900 85,259 0 0 0.00% 0
24.04.15 24,650 200 57,558 0 0 0.00% 0
24.04.12 24,600 50 50,958 0 0 0.00% 0
24.04.11 24,600 0 36,355 0 0 0.00% 0
24.04.09 24,500 100 50,241 0 0 0.00% 0
24.04.08 24,950 450 92,673 0 0 0.00% 0
24.04.05 24,800 150 40,303 0 0 0.00% 0
24.04.04 24,850 50 33,635 0 0 0.00% 0
24.04.03 25,200 350 86,407 0 0 0.00% 0
24.04.02 25,800 600 67,889 0 0 0.00% 0
24.04.01 25,400 400 65,099 0 0 0.00% 0
24.03.29 25,350 50 50,073 0 0 0.00% 0
24.03.28 25,350 0 39,564 0 0 0.00% 0
24.03.27 24,800 550 83,138 0 0 0.00% 0
24.03.26 24,800 0 39,884 0 0 0.00% 0
24.03.25 24,800 0 49,434 0 0 0.00% 0
24.03.22 25,050 250 50,740 0 0 0.00% 0
24.03.21 25,300 250 102,026 0 0 0.00% 0
24.03.20 25,100 200 46,940 0 0 0.00% 0
24.03.19 25,100 0 49,722 0 0 0.00% 0
24.03.18 25,100 0 63,159 0 0 0.00% 0
24.03.15 24,950 150 51,349 0 0 0.00% 0
24.03.14 24,350 600 81,680 0 0 0.00% 0
24.03.13 24,400 50 47,414 0 0 0.00% 0
24.03.12 24,250 150 36,325 0 0 0.00% 0
24.03.11 24,400 150 37,388 0 0 0.00% 0
24.03.08 24,350 50 59,536 0 0 0.00% 0
24.03.07 24,850 500 108,115 0 0 0.00% 0
24.03.06 25,100 250 59,529 0 0 0.00% 0
24.03.05 25,450 350 36,890 0 0 0.00% 0
24.03.04 25,400 50 43,058 0 0 0.00% 0
24.02.29 26,100 700 86,677 0 0 0.00% 0
24.02.28 25,100 1,000 126,539 0 0 0.00% 0
24.02.27 25,050 50 105,878 0 0 0.00% 0
24.02.26 25,550 500 48,565 0 0 0.00% 0
24.02.23 25,500 50 49,941 0 0 0.00% 0
24.02.22 25,300 200 51,205 0 0 0.00% 0
24.02.21 25,150 150 29,082 0 0 0.00% 0
24.02.20 25,700 550 87,003 0 0 0.00% 0
24.02.19 25,750 50 52,011 0 0 0.00% 0
24.02.16 26,000 250 38,419 0 0 0.00% 0
24.02.15 26,200 200 46,321 0 0 0.00% 0
24.02.14 26,000 200 64,231 0 0 0.00% 0
24.02.13 25,700 300 65,112 0 0 0.00% 0
24.02.08 25,700 0 52,297 0 0 0.00% 0
24.02.07 25,650 50 33,213 0 0 0.00% 0
24.02.06 25,650 0 52,547 0 0 0.00% 0
24.02.05 25,250 400 74,458 0 0 0.00% 0
24.02.02 25,000 250 177,492 0 0 0.00% 0
24.02.01 25,600 600 123,365 0 0 0.00% 0
24.01.31 26,550 950 98,128 0 0 0.00% 0
24.01.30 26,850 300 70,394 0 0 0.00% 0
24.01.29 26,900 50 116,128 0 0 0.00% 0
24.01.26 25,700 1,200 84,675 0 0 0.00% 0
24.01.25 26,700 1,000 98,457 0 0 0.00% 0
24.01.24 27,150 450 53,934 0 0 0.00% 0
24.01.23 27,500 350 52,817 0 0 0.00% 0
24.01.22 27,150 350 57,924 0 0 0.00% 0
24.01.19 26,700 450 50,268 0 0 0.00% 0
24.01.18 26,650 50 50,468 0 0 0.00% 0
24.01.17 27,750 1,100 70,247 0 0 0.00% 0
24.01.16 27,950 200 37,421 0 0 0.00% 0
24.01.15 27,950 0 28,929 0 0 0.00% 0
24.01.12 28,450 500 56,333 0 0 0.00% 0
24.01.11 28,550 100 61,117 0 0 0.00% 0
24.01.10 28,000 550 120,364 0 0 0.00% 0
24.01.09 28,100 100 112,172 0 0 0.00% 0
24.01.08 29,200 1,100 254,260 0 0 0.00% 0
24.01.05 30,600 1,400 192,141 0 0 0.00% 0
24.01.04 30,200 400 90,180 0 0 0.00% 0
24.01.03 30,500 300 44,190 0 0 0.00% 0
24.01.02 30,250 250 64,072 0 0 0.00% 0
23.12.28 30,250 0 37,952 0 0 0.00% 0
23.12.27 29,650 600 58,252 0 0 0.00% 0
23.12.26 30,450 800 94,804 0 0 0.00% 0
23.12.22 30,100 350 39,769 0 0 0.00% 0
23.12.21 30,350 250 42,118 0 0 0.00% 0
23.12.20 30,300 50 62,182 0 0 0.00% 0
23.12.19 30,550 250 33,928 0 0 0.00% 0
23.12.18 30,500 50 28,865 0 0 0.00% 0
23.12.15 30,900 400 74,033 0 0 0.00% 0
23.12.14 30,900 0 103,345 0 0 0.00% 0
23.12.13 30,800 100 91,230 0 0 0.00% 0
23.12.12 30,150 650 133,992 0 0 0.00% 0
23.12.11 29,750 400 64,626 0 0 0.00% 0
23.12.08 29,850 100 64,264 0 0 0.00% 0
23.12.07 30,050 200 101,910 0 0 0.00% 0
23.12.06 30,000 50 45,681 0 0 0.00% 0
23.12.05 30,100 100 90,408 0 0 0.00% 0
23.12.04 30,400 300 223,989 0 0 0.00% 0
23.12.01 30,350 50 118,620 0 0 0.00% 0
23.11.30 30,600 250 216,523 0 0 0.00% 0
23.11.29 29,400 1,200 339,849 0 0 0.00% 0
23.11.28 29,000 400 145,467 0 0 0.00% 0
23.11.27 29,050 50 69,486 0 0 0.00% 0
23.11.24 28,700 350 106,286 0 0 0.00% 0
23.11.23 29,550 850 98,383 0 0 0.00% 0
23.11.22 29,500 50 47,430 0 0 0.00% 0
23.11.21 29,450 50 92,668 0 0 0.00% 0
23.11.20 29,300 150 68,271 0 0 0.00% 0
23.11.17 29,200 100 90,581 0 0 0.00% 0
23.11.16 28,750 300 49,482 0 0 0.00% 0
23.11.15 28,700 50 54,693 0 0 0.00% 0
23.11.14 28,650 50 72,293 0 0 0.00% 0
23.11.13 29,650 1,000 104,495 0 0 0.00% 0
23.11.10 29,750 100 61,871 0 0 0.00% 0
23.11.09 29,700 50 63,162 0 0 0.00% 0
23.11.08 30,000 300 109,994 0 0 0.00% 0
23.11.07 29,750 250 135,440 0 0 0.00% 0
23.11.06 28,050 1,700 242,176 0 0 0.00% 0
23.11.03 28,050 0 56,476 0 0 0.00% 0
23.11.02 27,600 450 69,055 0 0 0.00% 0
23.11.01 27,700 100 47,312 0 0 0.00% 0
23.10.31 28,050 350 50,557 0 0 0.00% 0
23.10.30 27,950 100 60,760 0 0 0.00% 0
23.10.27 27,700 250 51,570 0 0 0.00% 0
23.10.26 28,300 600 73,520 0 0 0.00% 0
23.10.25 28,250 50 70,530 0 0 0.00% 0
23.10.24 27,200 1,050 96,117 0 0 0.00% 0
23.10.23 27,700 500 60,454 0 0 0.00% 0
23.10.20 27,600 100 79,344 0 0 0.00% 0
23.10.19 27,550 50 65,619 0 0 0.00% 0
23.10.18 26,850 700 89,823 0 0 0.00% 0
23.10.17 26,150 700 59,078 0 0 0.00% 0
23.10.16 25,900 250 31,698 0 0 0.00% 0
23.10.13 25,300 600 49,958 0 0 0.00% 0
23.10.12 25,250 50 37,888 0 0 0.00% 0
23.10.11 24,400 850 21,479 0 0 0.00% 0
23.10.10 25,150 750 47,340 0 0 0.00% 0
23.10.06 25,100 50 21,023 0 0 0.00% 0
23.10.05 25,450 350 27,935 0 0 0.00% 0
23.10.04 26,300 850 86,971 0 0 0.00% 0
23.09.27 26,400 100 22,618 0 0 0.00% 0
23.09.26 26,400 0 34,297 0 0 0.00% 0
23.09.25 26,550 150 33,753 0 0 0.00% 0
23.09.22 26,700 150 22,363 0 0 0.00% 0
23.09.21 27,450 750 36,356 0 0 0.00% 0
23.09.20 27,500 50 23,306 0 0 0.00% 0
23.09.19 27,800 300 27,951 0 0 0.00% 0
23.09.18 27,850 50 24,501 0 0 0.00% 0
23.09.15 27,900 50 45,061 0 0 0.00% 0
23.09.14 28,100 200 62,163 0 0 0.00% 0
23.09.13 28,300 200 97,553 0 0 0.00% 0
23.09.12 28,150 150 73,580 0 0 0.00% 0
23.09.11 29,050 900 63,654 0 0 0.00% 0
23.09.08 29,000 50 28,024 0 0 0.00% 0
23.09.07 29,300 300 76,527 0 0 0.00% 0
23.09.06 29,650 350 98,261 0 0 0.00% 0
23.09.05 29,150 500 290,413 0 0 0.00% 0
23.09.04 29,100 50 43,575 0 0 0.00% 0
23.09.01 29,100 0 51,018 0 0 0.00% 0
23.08.31 28,450 650 112,687 0 0 0.00% 0
23.08.30 27,450 1,000 101,427 0 0 0.00% 0
23.08.29 27,150 300 43,116 0 0 0.00% 0
23.08.28 26,800 350 32,794 0 0 0.00% 0
23.08.25 26,950 150 36,833 0 0 0.00% 0
23.08.24 26,600 350 24,219 0 0 0.00% 0
23.08.23 26,550 50 45,206 0 0 0.00% 0
23.08.22 26,800 250 52,925 0 0 0.00% 0
23.08.21 26,850 50 34,893 0 0 0.00% 0
23.08.18 27,000 150 41,879 0 0 0.00% 0
23.08.17 27,150 150 51,754 0 0 0.00% 0
23.08.16 28,200 1,050 58,757 0 0 0.00% 0
23.08.14 27,900 300 57,134 0 0 0.00% 0
23.08.11 27,550 350 50,939 0 0 0.00% 0
23.08.10 27,500 50 53,690 0 0 0.00% 0
23.08.09 27,250 250 34,481 0 0 0.00% 0
23.08.08 27,900 650 60,449 0 0 0.00% 0
23.08.07 27,450 450 103,967 0 0 0.00% 0
23.08.04 27,400 50 37,650 0 0 0.00% 0
23.08.03 27,950 550 60,775 0 0 0.00% 0
23.08.02 27,800 150 123,521 0 0 0.00% 0
23.08.01 27,200 600 87,737 0 0 0.00% 0
23.07.31 27,050 150 78,498 0 0 0.00% 0
23.07.28 27,200 150 63,279 0 0 0.00% 0
23.07.27 26,350 850 119,029 0 0 0.00% 0
23.07.26 27,550 1,300 155,126 0 0 0.00% 0
23.07.25 28,500 950 112,895 0 0 0.00% 0
23.07.24 29,400 900 133,735 0 0 0.00% 0
23.07.21 29,900 500 83,824 0 0 0.00% 0
23.07.20 30,000 100 78,921 0 0 0.00% 0
23.07.19 30,700 700 103,787 0 0 0.00% 0
23.07.18 29,800 900 156,020 0 0 0.00% 0
23.07.17 28,950 850 136,146 0 0 0.00% 0
23.07.14 28,850 100 62,434 0 0 0.00% 0
23.07.13 29,150 300 88,508 0 0 0.00% 0
23.07.12 29,500 350 64,838 0 0 0.00% 0
23.07.11 29,350 150 47,566 0 0 0.00% 0
23.07.10 29,950 600 72,773 0 0 0.00% 0
23.07.07 30,800 850 106,846 0 0 0.00% 0
23.07.06 31,550 750 113,136 0 0 0.00% 0
23.07.05 29,650 1,900 269,580 0 0 0.00% 0
23.07.04 29,800 150 71,433 0 0 0.00% 0
23.07.03 30,050 250 80,964 0 0 0.00% 0
23.06.30 30,600 550 65,220 0 0 0.00% 0
23.06.29 30,950 350 37,831 0 0 0.00% 0
23.06.28 30,700 250 41,475 0 0 0.00% 0
23.06.27 30,850 150 36,089 0 0 0.00% 0
23.06.26 30,300 550 48,009 0 0 0.00% 0
23.06.23 30,700 400 48,648 0 0 0.00% 0
23.06.22 31,350 650 68,525 0 0 0.00% 0
23.06.21 31,750 400 63,143 0 0 0.00% 0
23.06.20 31,550 200 53,430 0 0 0.00% 0
23.06.19 31,900 350 53,969 0 0 0.00% 0
23.06.16 31,300 600 82,052 0 0 0.00% 0
23.06.15 31,250 50 59,876 0 0 0.00% 0
23.06.14 31,900 650 87,768 0 0 0.00% 0
23.06.13 31,400 500 87,611 0 0 0.00% 0
23.06.12 32,050 650 56,533 0 0 0.00% 0
23.06.09 31,500 550 72,163 0 0 0.00% 0
23.06.08 31,400 100 59,362 0 0 0.00% 0
23.06.07 31,900 500 130,434 0 0 0.00% 0
23.06.05 32,450 550 109,011 0 0 0.00% 0
23.06.02 32,800 350 74,590 0 0 0.00% 0
23.06.01 32,550 250 61,809 0 0 0.00% 0
23.05.31 33,350 800 118,415 0 0 0.00% 0
23.05.30 32,300 1,050 150,993 0 0 0.00% 0
23.05.26 32,650 350 59,652 0 0 0.00% 0
23.05.25 32,850 200 84,811 0 0 0.00% 0
23.05.24 32,000 850 101,083 0 0 0.00% 0
23.05.23 32,500 500 49,714 0 0 0.00% 0
23.05.22 32,350 150 56,586 0 0 0.00% 0
23.05.19 31,900 450 102,629 0 0 0.00% 0
23.05.18 31,400 500 44,731 0 0 0.00% 0
23.05.17 30,700 700 34,957 0 0 0.00% 0
23.05.16 30,850 150 41,581 0 0 0.00% 0
23.05.15 30,950 100 38,291 0 0 0.00% 0
23.05.12 31,400 450 67,423 0 0 0.00% 0
23.05.11 31,450 50 29,028 0 0 0.00% 0
23.05.10 31,550 100 47,963 0 0 0.00% 0
23.05.09 32,050 500 54,988 0 0 0.00% 0
23.05.08 31,550 500 101,953 0 0 0.00% 0
23.05.04 31,350 200 44,066 0 0 0.00% 0
23.05.03 30,900 450 52,021 0 0 0.00% 0
23.05.02 31,350 450 39,269 0 0 0.00% 0
23.04.28 31,500 150 66,520 0 0 0.00% 0
23.04.27 30,350 1,150 74,914 0 0 0.00% 0
23.04.26 29,850 500 44,004 0 0 0.00% 0
23.04.25 29,800 50 64,316 0 0 0.00% 0
23.04.24 30,550 750 51,151 0 0 0.00% 0
23.04.21 31,050 500 62,910 0 0 0.00% 0
23.04.20 31,800 900 65,708 0 0 0.00% 0
23.04.19 31,650 150 71,275 0 0 0.00% 0
23.04.18 32,200 550 79,023 0 0 0.00% 0
23.04.17 33,250 1,050 104,174 0 0 0.00% 0
23.04.14 32,750 550 73,196 0 0 0.00% 0
23.04.13 33,250 500 88,619 0 0 0.00% 0
23.04.12 31,800 1,450 234,319 0 0 0.00% 0
23.04.11 31,500 300 66,208 0 0 0.00% 0
23.04.10 32,050 550 85,795 0 0 0.00% 0
23.04.07 31,450 600 66,445 0 0 0.00% 0
23.04.06 32,550 1,100 96,878 0 0 0.00% 0
23.04.05 32,600 50 78,447 0 0 0.00% 0
23.04.04 33,100 500 172,172 0 0 0.00% 0
23.04.03 31,300 1,800 218,838 0 0 0.00% 0
23.03.31 32,500 1,200 125,190 0 0 0.00% 0
23.03.30 32,000 500 240,374 0 0 0.00% 0
23.03.29 32,000 0 152,136 0 0 0.00% 0
23.03.28 30,700 1,300 199,698 0 0 0.00% 0
23.03.27 31,000 300 78,007 0 0 0.00% 0
23.03.24 29,000 2,000 182,811 0 0 0.00% 0
23.03.23 29,500 500 65,486 0 0 0.00% 0
23.03.22 29,300 200 57,385 0 0 0.00% 0
23.03.21 30,050 750 74,654 0 0 0.00% 0
23.03.20 30,500 450 64,662 0 0 0.00% 0
23.03.17 29,600 900 100,901 0 0 0.00% 0
23.03.16 29,500 100 77,026 0 0 0.00% 0
23.03.15 29,200 300 68,901 0 0 0.00% 0
23.03.14 30,950 1,750 135,632 0 0 0.00% 0
23.03.13 31,000 50 94,458 0 0 0.00% 0
23.03.10 32,100 1,100 137,676 0 0 0.00% 0
23.03.09 32,550 450 139,390 0 0 0.00% 0
23.03.08 32,450 100 466,662 0 0 0.00% 0
23.03.07 29,500 2,950 672,187 0 0 0.00% 0
23.03.06 29,000 500 80,109 0 0 0.00% 0
23.03.03 27,450 1,550 126,131 0 0 0.00% 0
23.03.02 27,700 250 61,542 0 0 0.00% 0
23.02.28 27,250 450 54,313 0 0 0.00% 0
23.02.27 27,650 400 53,827 0 0 0.00% 0
23.02.24 28,000 350 48,297 0 0 0.00% 0
23.02.23 28,150 150 63,486 0 0 0.00% 0
23.02.22 28,850 700 66,669 0 0 0.00% 0
23.02.21 29,350 500 66,520 0 0 0.00% 0
23.02.20 29,100 250 28,163 0 0 0.00% 0
23.02.17 29,800 700 40,350 0 0 0.00% 0
23.02.16 28,900 900 45,547 0 0 0.00% 0
23.02.15 30,050 1,150 84,836 0 0 0.00% 0
23.02.14 29,850 200 54,714 0 0 0.00% 0
23.02.13 30,400 550 57,155 0 0 0.00% 0
23.02.10 30,800 400 42,096 0 0 0.00% 0
23.02.09 31,350 550 51,238 0 0 0.00% 0
23.02.08 30,400 950 81,812 0 0 0.00% 0
23.02.06 31,250 1,000 63,941 0 0 0.00% 0
23.02.03 31,250 0 50,842 0 0 0.00% 0
23.02.02 31,100 150 126,875 0 0 0.00% 0
23.02.01 30,300 800 72,238 0 0 0.00% 0
23.01.31 30,050 250 42,523 0 0 0.00% 0
23.01.30 30,450 400 60,452 0 0 0.00% 0
23.01.27 31,300 800 74,367 0 0 0.00% 0
23.01.25 29,150 1,850 135,283 0 0 0.00% 0
23.01.20 29,150 150 26,144 0 0 0.00% 0
23.01.19 29,300 100 22,102 0 0 0.00% 0
23.01.18 29,200 100 26,007 0 0 0.00% 0
23.01.17 29,300 200 34,624 0 0 0.00% 0
23.01.16 29,100 250 42,728 0 0 0.00% 0
23.01.13 28,850 550 58,982 0 0 0.00% 0
23.01.12 29,400 500 43,643 0 0 0.00% 0
23.01.11 28,900 450 47,269 0 0 0.00% 0
23.01.10 28,450 200 40,900 0 0 0.00% 0
23.01.09 28,650 450 24,156 0 0 0.00% 0
23.01.06 28,200 500 41,877 0 0 0.00% 0
23.01.05 27,700 300 21,006 0 0 0.00% 0
23.01.04 27,400 400 29,198 0 0 0.00% 0
23.01.03 27,000 100 40,476 0 0 0.00% 0
23.01.02 26,900 1,000 31,623 0 0 0.00% 0
22.12.29 27,900 900 26,316 0 0 0.00% 0
22.12.28 28,800 100 45,726 0 0 0.00% 0
22.12.27 28,700 1,300 49,323 0 0 0.00% 0
22.12.26 27,400 250 16,081 0 0 0.00% 0
22.12.23 27,650 450 32,895 0 0 0.00% 0
22.12.22 28,100 0 19,153 0 0 0.00% 0
22.12.21 28,100 250 15,174 0 0 0.00% 0
22.12.20 28,350 450 31,017 0 0 0.00% 0
22.12.19 28,800 250 27,820 0 0 0.00% 0
22.12.16 29,050 100 52,129 0 0 0.00% 0
22.12.15 29,150 150 34,808 0 0 0.00% 0
22.12.14 29,000 700 32,747 0 0 0.00% 0
22.12.13 28,300 250 35,735 0 0 0.00% 0
22.12.12 28,050 850 40,774 0 0 0.00% 0
22.12.09 27,200 350 31,796 0 0 0.00% 0
22.12.08 26,850 850 36,848 0 0 0.00% 0
22.12.07 27,700 400 25,892 0 0 0.00% 0
22.12.06 28,100 850 41,945 0 0 0.00% 0
22.12.05 28,950 350 32,145 0 0 0.00% 0
22.12.02 29,300 200 26,443 0 0 0.00% 0
22.12.01 29,500 0 40,759 0 0 0.00% 0
22.11.30 29,500 500 42,820 0 0 0.00% 0
22.11.29 29,000 200 24,693 0 0 0.00% 0
22.11.28 28,800 350 31,989 0 0 0.00% 0
22.11.25 29,150 50 33,877 0 0 0.00% 0
22.11.24 29,100 800 32,370 0 0 0.00% 0
22.11.23 28,300 400 30,719 0 0 0.00% 0
22.11.22 27,900 400 30,162 0 0 0.00% 0
22.11.21 28,300 950 52,152 0 0 0.00% 0
22.11.18 29,250 400 58,049 0 0 0.00% 0
22.11.17 28,850 100 32,572 0 0 0.00% 0
22.11.16 28,950 250 43,923 0 0 0.00% 0
22.11.15 29,200 750 61,706 0 0 0.00% 0
22.11.14 28,450 450 82,576 0 0 0.00% 0
22.11.11 28,000 650 78,682 0 0 0.00% 0
22.11.10 27,350 550 39,156 0 0 0.00% 0
22.11.09 27,900 150 51,580 0 0 0.00% 0
22.11.08 27,750 950 73,145 0 0 0.00% 0
22.11.07 26,800 350 69,599 0 0 0.00% 0
22.11.04 27,150 150 72,842 0 0 0.00% 0
22.11.03 27,000 650 42,019 0 0 0.00% 0
22.11.02 27,650 250 28,830 0 0 0.00% 0
22.11.01 27,900 450 35,816 0 0 0.00% 0
22.10.31 27,450 50 36,840 0 0 0.00% 0
22.10.28 27,400 50 44,257 0 0 0.00% 0
22.10.27 27,450 400 32,053 0 0 0.00% 0
22.10.26 27,050 150 36,027 0 0 0.00% 0
22.10.25 27,200 350 22,189 0 0 0.00% 0
22.10.24 26,850 300 37,057 0 0 0.00% 0
22.10.21 26,550 600 17,654 0 0 0.00% 0
22.10.20 27,150 150 24,503 0 0 0.00% 0
22.10.19 27,300 350 29,249 0 0 0.00% 0
22.10.18 27,650 750 46,010 0 0 0.00% 0
22.10.17 26,900 450 24,129 0 0 0.00% 0
22.10.14 26,450 550 29,013 0 0 0.00% 0
22.10.13 25,900 1,150 45,151 0 0 0.00% 0
22.10.12 27,050 600 33,049 0 0 0.00% 0
22.10.11 26,450 1,450 46,920 0 0 0.00% 0
22.10.07 27,900 150 37,446 0 0 0.00% 0
22.10.06 28,050 650 40,116 0 0 0.00% 0
22.10.05 27,400 700 53,090 0 0 0.00% 0
22.10.04 28,100 1,050 42,768 0 0 0.00% 0
22.09.30 27,050 50 73,047 0 0 0.00% 0
22.09.29 27,000 1,000 75,502 0 0 0.00% 0
22.09.28 28,000 1,400 88,573 0 0 0.00% 0
22.09.27 29,400 400 74,924 0 0 0.00% 0
22.09.26 29,800 2,000 98,948 0 0 0.00% 0
22.09.23 31,800 1,300 57,795 0 0 0.00% 0
22.09.22 33,100 850 47,264 0 0 0.00% 0
22.09.21 33,950 1,050 53,047 0 0 0.00% 0
22.09.20 35,000 200 82,141 0 0 0.00% 0
22.09.19 34,800 450 154,575 0 0 0.00% 0
22.09.16 34,350 850 76,248 0 0 0.00% 0
22.09.15 33,500 750 62,780 0 0 0.00% 0
22.09.14 32,750 850 44,304 0 0 0.00% 0
22.09.13 33,600 1,100 37,972 0 0 0.00% 0
22.09.08 32,500 300 30,999 0 0 0.00% 0
22.09.07 32,200 1,450 71,264 0 0 0.00% 0
22.09.06 33,650 200 33,517 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:33 더보기 >