쎄트렉아이

(099320)    I    코스닥 제조 11.22 15:03
45,800 전일 44,500 고가 45,900 상한가 57,800 거래량
(주)
72,009
1,300 2.92% 시가 44,600 저가 44,450 하한가 31,150 거래대금
(백만)
3,262
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 46,450 1,950 140,132 6,187 271,508 2.48% 10,679,770
24.11.20 50,000 3,550 250,205 4,331 265,321 2.42% 10,685,957
24.11.19 49,850 150 173,435 -13,258 260,990 2.38% 10,690,288
24.11.18 49,350 500 144,651 3,694 274,248 2.50% 10,677,030
24.11.15 49,350 0 191,119 -1,186 270,554 2.47% 10,680,724
24.11.14 45,200 4,450 214,870 34,353 271,740 2.48% 10,679,538
24.11.13 48,000 2,800 219,949 19,596 237,387 2.17% 10,713,891
24.11.12 50,400 2,400 216,171 11,955 217,791 1.99% 10,733,487
24.11.11 49,600 800 390,905 20,245 205,836 1.88% 10,745,442
24.11.08 48,500 1,100 326,912 -35,063 185,591 1.69% 10,765,687
24.11.07 46,200 2,300 1,003,795 220,654 220,654 2.01% 10,730,624
24.11.06 41,800 4,400 360,303 0 0 0.00% 0
24.11.05 40,650 1,150 256,668 0 0 0.00% 0
24.11.04 39,450 1,200 130,500 0 0 0.00% 0
24.11.01 42,200 2,750 178,282 0 0 0.00% 0
24.10.31 38,800 3,400 276,807 0 0 0.00% 0
24.10.30 37,600 1,200 101,683 0 0 0.00% 0
24.10.29 37,550 50 47,763 0 0 0.00% 0
24.10.28 37,250 300 23,446 0 0 0.00% 0
24.10.25 37,700 450 38,479 0 0 0.00% 0
24.10.24 38,200 500 21,712 0 0 0.00% 0
24.10.23 37,100 1,100 37,370 0 0 0.00% 0
24.10.22 37,550 450 31,596 0 0 0.00% 0
24.10.21 37,000 550 76,958 0 0 0.00% 0
24.10.18 37,350 350 30,673 0 0 0.00% 0
24.10.17 37,400 50 19,794 0 0 0.00% 0
24.10.16 37,700 300 33,429 0 0 0.00% 0
24.10.15 37,400 300 21,715 0 0 0.00% 0
24.10.14 36,300 1,100 62,060 0 0 0.00% 0
24.10.11 37,350 1,050 21,852 0 0 0.00% 0
24.10.10 37,350 0 27,887 0 0 0.00% 0
24.10.08 38,100 750 37,914 0 0 0.00% 0
24.10.07 36,600 1,500 79,792 0 0 0.00% 0
24.10.04 35,250 1,350 46,054 0 0 0.00% 0
24.10.02 35,750 500 27,620 0 0 0.00% 0
24.09.30 36,200 450 20,081 0 0 0.00% 0
24.09.27 36,300 100 19,658 0 0 0.00% 0
24.09.26 35,900 400 25,836 0 0 0.00% 0
24.09.25 36,050 150 32,150 0 0 0.00% 0
24.09.24 35,250 800 21,572 0 0 0.00% 0
24.09.23 35,200 50 24,567 0 0 0.00% 0
24.09.20 34,150 1,050 40,129 0 0 0.00% 0
24.09.19 34,350 200 20,768 0 0 0.00% 0
24.09.13 34,100 250 13,835 0 0 0.00% 0
24.09.12 33,000 1,100 22,438 0 0 0.00% 0
24.09.11 32,950 50 20,569 0 0 0.00% 0
24.09.10 33,750 800 19,544 0 0 0.00% 0
24.09.09 32,900 850 39,032 0 0 0.00% 0
24.09.06 33,700 800 45,976 0 0 0.00% 0
24.09.05 34,200 500 35,460 0 0 0.00% 0
24.09.04 35,200 1,000 62,068 0 0 0.00% 0
24.09.03 36,550 1,350 68,170 0 0 0.00% 0
24.09.02 36,250 300 36,751 0 0 0.00% 0
24.08.30 36,550 300 77,910 0 0 0.00% 0
24.08.29 37,000 450 43,096 0 0 0.00% 0
24.08.28 38,200 1,200 68,018 0 0 0.00% 0
24.08.27 37,950 250 28,827 0 0 0.00% 0
24.08.26 38,800 850 30,783 0 0 0.00% 0
24.08.23 38,550 250 22,982 0 0 0.00% 0
24.08.22 39,100 550 83,515 0 0 0.00% 0
24.08.21 40,000 900 53,426 0 0 0.00% 0
24.08.20 39,150 850 46,991 0 0 0.00% 0
24.08.19 39,850 700 31,249 0 0 0.00% 0
24.08.16 39,750 100 35,512 0 0 0.00% 0
24.08.14 39,500 250 29,515 0 0 0.00% 0
24.08.13 40,400 900 32,871 0 0 0.00% 0
24.08.12 39,950 450 43,168 0 0 0.00% 0
24.08.09 39,150 800 69,452 0 0 0.00% 0
24.08.08 38,950 200 49,465 0 0 0.00% 0
24.08.07 37,100 1,850 93,502 0 0 0.00% 0
24.08.06 36,200 900 224,513 0 0 0.00% 0
24.08.05 40,800 4,600 221,892 0 0 0.00% 0
24.08.02 42,900 2,100 120,739 0 0 0.00% 0
24.08.01 42,600 300 93,887 0 0 0.00% 0
24.07.31 48,500 5,900 455,554 0 0 0.00% 0
24.07.30 48,900 400 53,252 0 0 0.00% 0
24.07.29 47,650 1,250 50,359 0 0 0.00% 0
24.07.26 48,550 900 148,151 0 0 0.00% 0
24.07.25 52,900 4,350 291,020 0 0 0.00% 0
24.07.24 50,000 2,900 241,809 0 0 0.00% 0
24.07.23 47,150 2,850 134,496 0 0 0.00% 0
24.07.22 47,050 100 91,447 0 0 0.00% 0
24.07.19 46,700 350 63,344 0 0 0.00% 0
24.07.18 48,150 1,450 127,338 0 0 0.00% 0
24.07.17 49,800 1,650 142,247 0 0 0.00% 0
24.07.16 51,000 1,200 94,129 0 0 0.00% 0
24.07.15 50,900 100 94,382 0 0 0.00% 0
24.07.12 52,400 1,500 83,987 0 0 0.00% 0
24.07.11 49,750 2,650 272,300 0 0 0.00% 0
24.07.10 47,850 1,900 114,228 0 0 0.00% 0
24.07.09 47,850 0 65,876 0 0 0.00% 0
24.07.08 47,500 350 130,503 0 0 0.00% 0
24.07.05 50,800 3,300 194,344 0 0 0.00% 0
24.07.04 50,000 800 60,328 0 0 0.00% 0
24.07.03 50,700 700 121,164 0 0 0.00% 0
24.07.02 54,800 4,100 235,619 0 0 0.00% 0
24.07.01 55,100 300 475,284 0 0 0.00% 0
24.06.28 54,400 700 126,252 0 0 0.00% 0
24.06.27 52,700 1,700 94,531 0 0 0.00% 0
24.06.26 54,000 1,300 96,848 0 0 0.00% 0
24.06.25 55,100 1,100 228,484 0 0 0.00% 0
24.06.24 52,900 2,200 175,722 0 0 0.00% 0
24.06.21 52,500 400 57,530 0 0 0.00% 0
24.06.20 53,400 900 102,795 0 0 0.00% 0
24.06.19 53,400 0 78,666 0 0 0.00% 0
24.06.18 54,600 1,200 142,054 0 0 0.00% 0
24.06.17 52,100 2,500 151,754 0 0 0.00% 0
24.06.14 53,200 1,100 98,580 0 0 0.00% 0
24.06.13 53,900 700 175,521 0 0 0.00% 0
24.06.12 52,000 1,900 159,273 0 0 0.00% 0
24.06.11 52,200 200 69,206 0 0 0.00% 0
24.06.10 49,150 3,050 165,600 0 0 0.00% 0
24.06.07 49,150 0 60,397 0 0 0.00% 0
24.06.05 49,950 800 84,497 0 0 0.00% 0
24.06.04 50,600 650 86,617 0 0 0.00% 0
24.06.03 47,700 2,900 203,019 0 0 0.00% 0
24.05.31 48,900 1,200 271,149 0 0 0.00% 0
24.05.30 49,650 750 174,691 0 0 0.00% 0
24.05.29 53,100 3,450 192,578 0 0 0.00% 0
24.05.28 51,600 1,500 196,907 0 0 0.00% 0
24.05.27 53,200 1,600 193,290 0 0 0.00% 0
24.05.24 53,900 700 127,622 0 0 0.00% 0
24.05.23 54,000 100 145,954 0 0 0.00% 0
24.05.22 56,000 2,000 222,194 0 0 0.00% 0
24.05.21 53,000 3,000 533,453 0 0 0.00% 0
24.05.20 52,500 500 171,280 0 0 0.00% 0
24.05.17 53,900 1,400 180,928 0 0 0.00% 0
24.05.16 52,800 1,100 224,832 0 0 0.00% 0
24.05.14 50,300 2,500 250,117 0 0 0.00% 0
24.05.13 50,200 100 102,015 0 0 0.00% 0
24.05.10 50,400 200 154,297 0 0 0.00% 0
24.05.09 49,650 750 201,510 0 0 0.00% 0
24.05.08 52,500 2,850 317,310 0 0 0.00% 0
24.05.07 51,800 700 156,218 0 0 0.00% 0
24.05.03 52,700 900 198,170 0 0 0.00% 0
24.05.02 51,600 1,100 502,955 0 0 0.00% 0
24.04.30 50,900 700 1,129,226 0 0 0.00% 0
24.04.29 50,400 500 209,124 0 0 0.00% 0
24.04.26 46,700 3,700 460,454 0 0 0.00% 0
24.04.25 49,300 2,600 475,416 0 0 0.00% 0
24.04.24 41,450 7,850 2,057,450 0 0 0.00% 0
24.04.23 39,850 1,600 152,791 0 0 0.00% 0
24.04.22 39,900 50 50,066 0 0 0.00% 0
24.04.19 39,900 0 81,181 0 0 0.00% 0
24.04.18 38,400 1,500 60,422 0 0 0.00% 0
24.04.17 38,450 50 43,709 0 0 0.00% 0
24.04.16 40,300 1,850 138,115 0 0 0.00% 0
24.04.15 41,950 1,650 94,686 0 0 0.00% 0
24.04.12 41,750 200 93,562 0 0 0.00% 0
24.04.11 42,350 600 82,603 0 0 0.00% 0
24.04.09 42,800 450 103,278 0 0 0.00% 0
24.04.08 43,000 200 107,740 0 0 0.00% 0
24.04.05 44,300 1,300 127,253 0 0 0.00% 0
24.04.04 42,400 1,900 154,146 0 0 0.00% 0
24.04.03 43,400 1,000 146,977 0 0 0.00% 0
24.04.02 44,250 850 281,026 0 0 0.00% 0
24.04.01 43,500 750 266,229 0 0 0.00% 0
24.03.29 43,000 500 417,508 0 0 0.00% 0
24.03.28 36,600 6,400 2,109,396 0 0 0.00% 0
24.03.27 37,000 400 55,765 0 0 0.00% 0
24.03.26 35,550 1,450 82,188 0 0 0.00% 0
24.03.25 34,050 1,500 155,535 0 0 0.00% 0
24.03.22 32,800 1,250 80,815 0 0 0.00% 0
24.03.21 32,850 50 28,131 0 0 0.00% 0
24.03.20 33,900 1,050 56,751 0 0 0.00% 0
24.03.19 34,100 200 24,453 0 0 0.00% 0
24.03.18 33,900 200 23,362 0 0 0.00% 0
24.03.15 34,550 650 20,579 0 0 0.00% 0
24.03.14 34,500 50 60,713 0 0 0.00% 0
24.03.13 34,500 0 99,408 0 0 0.00% 0
24.03.12 34,350 150 51,690 0 0 0.00% 0
24.03.11 33,800 550 41,288 0 0 0.00% 0
24.03.08 34,200 400 46,228 0 0 0.00% 0
24.03.07 33,750 450 89,357 0 0 0.00% 0
24.03.06 31,550 2,200 61,322 0 0 0.00% 0
24.03.05 31,850 300 19,302 0 0 0.00% 0
24.03.04 32,600 750 43,845 0 0 0.00% 0
24.02.29 33,150 550 18,746 0 0 0.00% 0
24.02.28 33,400 250 26,519 0 0 0.00% 0
24.02.27 33,650 250 60,453 0 0 0.00% 0
24.02.26 34,000 350 31,951 0 0 0.00% 0
24.02.23 34,000 0 48,346 0 0 0.00% 0
24.02.22 33,400 600 42,565 0 0 0.00% 0
24.02.21 33,550 150 29,523 0 0 0.00% 0
24.02.20 32,700 850 72,044 0 0 0.00% 0
24.02.19 32,400 300 17,086 0 0 0.00% 0
24.02.16 33,050 650 26,696 0 0 0.00% 0
24.02.15 33,400 350 35,251 0 0 0.00% 0
24.02.14 32,200 1,200 77,288 0 0 0.00% 0
24.02.13 31,200 1,000 48,131 0 0 0.00% 0
24.02.08 31,100 100 33,979 0 0 0.00% 0
24.02.07 30,950 150 15,778 0 0 0.00% 0
24.02.06 31,150 200 22,114 0 0 0.00% 0
24.02.05 31,450 300 27,467 0 0 0.00% 0
24.02.02 31,200 250 69,844 0 0 0.00% 0
24.02.01 32,250 1,050 64,190 0 0 0.00% 0
24.01.31 32,600 350 22,934 0 0 0.00% 0
24.01.30 33,150 550 39,717 0 0 0.00% 0
24.01.29 33,750 600 55,969 0 0 0.00% 0
24.01.26 33,900 150 25,274 0 0 0.00% 0
24.01.25 34,600 700 71,854 0 0 0.00% 0
24.01.24 36,750 2,150 79,802 0 0 0.00% 0
24.01.23 37,900 1,150 46,370 0 0 0.00% 0
24.01.22 36,450 1,450 87,593 0 0 0.00% 0
24.01.19 36,000 450 33,901 0 0 0.00% 0
24.01.18 35,850 150 44,143 0 0 0.00% 0
24.01.17 37,550 1,700 69,699 0 0 0.00% 0
24.01.16 36,600 950 111,415 0 0 0.00% 0
24.01.15 36,350 250 58,955 0 0 0.00% 0
24.01.12 37,400 1,050 104,952 0 0 0.00% 0
24.01.11 35,100 2,300 191,427 0 0 0.00% 0
24.01.10 34,000 1,100 88,484 0 0 0.00% 0
24.01.09 34,450 450 68,849 0 0 0.00% 0
24.01.08 35,000 550 88,070 0 0 0.00% 0
24.01.05 35,400 400 114,584 0 0 0.00% 0
24.01.04 36,100 700 196,766 0 0 0.00% 0
24.01.03 33,400 2,700 327,665 0 0 0.00% 0
24.01.02 30,950 2,450 147,887 0 0 0.00% 0
23.12.28 30,950 0 32,774 0 0 0.00% 0
23.12.27 29,300 1,650 78,381 0 0 0.00% 0
23.12.26 29,800 500 55,950 0 0 0.00% 0
23.12.22 28,650 1,150 42,230 0 0 0.00% 0
23.12.21 28,200 450 32,240 0 0 0.00% 0
23.12.20 28,050 150 27,221 0 0 0.00% 0
23.12.19 28,300 250 42,712 0 0 0.00% 0
23.12.18 29,150 850 39,918 0 0 0.00% 0
23.12.15 29,150 0 22,283 0 0 0.00% 0
23.12.14 29,300 150 20,523 0 0 0.00% 0
23.12.13 29,300 0 29,018 0 0 0.00% 0
23.12.12 29,450 150 8,398 0 0 0.00% 0
23.12.11 29,100 350 12,819 0 0 0.00% 0
23.12.08 29,100 0 10,274 0 0 0.00% 0
23.12.07 29,700 600 16,127 0 0 0.00% 0
23.12.06 29,100 600 22,715 0 0 0.00% 0
23.12.05 29,600 500 26,536 0 0 0.00% 0
23.12.04 29,900 300 46,334 0 0 0.00% 0
23.12.01 29,850 50 139,478 0 0 0.00% 0
23.11.30 29,050 800 96,177 0 0 0.00% 0
23.11.29 28,900 150 17,993 0 0 0.00% 0
23.11.28 28,500 400 12,518 0 0 0.00% 0
23.11.27 28,800 300 22,964 0 0 0.00% 0
23.11.24 29,100 300 14,897 0 0 0.00% 0
23.11.23 28,550 550 56,458 0 0 0.00% 0
23.11.22 28,450 100 14,254 0 0 0.00% 0
23.11.21 28,450 0 22,239 0 0 0.00% 0
23.11.20 28,450 0 20,562 0 0 0.00% 0
23.11.17 29,050 600 13,364 0 0 0.00% 0
23.11.16 29,100 300 11,240 0 0 0.00% 0
23.11.15 29,050 50 22,849 0 0 0.00% 0
23.11.14 27,150 1,900 44,319 0 0 0.00% 0
23.11.13 27,150 0 19,880 0 0 0.00% 0
23.11.10 27,700 550 9,532 0 0 0.00% 0
23.11.09 27,800 100 12,232 0 0 0.00% 0
23.11.08 28,350 550 18,126 0 0 0.00% 0
23.11.07 28,350 0 15,856 0 0 0.00% 0
23.11.06 27,300 1,050 31,370 0 0 0.00% 0
23.11.03 26,550 750 25,407 0 0 0.00% 0
23.11.02 25,900 650 14,757 0 0 0.00% 0
23.11.01 25,750 150 18,898 0 0 0.00% 0
23.10.31 26,300 550 29,944 0 0 0.00% 0
23.10.30 26,250 50 13,377 0 0 0.00% 0
23.10.27 25,800 450 14,930 0 0 0.00% 0
23.10.26 26,950 1,150 37,073 0 0 0.00% 0
23.10.25 27,000 50 18,670 0 0 0.00% 0
23.10.24 27,050 50 26,407 0 0 0.00% 0
23.10.23 27,000 50 15,041 0 0 0.00% 0
23.10.20 28,400 1,400 45,836 0 0 0.00% 0
23.10.19 28,850 450 29,548 0 0 0.00% 0
23.10.18 29,500 650 11,050 0 0 0.00% 0
23.10.17 28,950 550 20,104 0 0 0.00% 0
23.10.16 29,400 450 17,550 0 0 0.00% 0
23.10.13 29,400 0 8,675 0 0 0.00% 0
23.10.12 29,400 0 11,260 0 0 0.00% 0
23.10.11 28,700 700 17,126 0 0 0.00% 0
23.10.10 28,700 0 32,722 0 0 0.00% 0
23.10.06 28,400 300 15,093 0 0 0.00% 0
23.10.05 29,100 700 16,722 0 0 0.00% 0
23.10.04 30,500 1,400 31,346 0 0 0.00% 0
23.09.27 29,350 1,150 18,337 0 0 0.00% 0
23.09.26 30,000 650 19,883 0 0 0.00% 0
23.09.25 30,400 400 30,400 0 0 0.00% 0
23.09.22 31,200 800 41,535 0 0 0.00% 0
23.09.21 32,100 900 29,460 0 0 0.00% 0
23.09.20 32,800 700 33,029 0 0 0.00% 0
23.09.19 33,450 650 59,381 0 0 0.00% 0
23.09.18 32,350 1,100 73,078 0 0 0.00% 0
23.09.15 32,650 300 47,222 0 0 0.00% 0
23.09.14 31,650 1,000 40,640 0 0 0.00% 0
23.09.13 32,400 750 38,013 0 0 0.00% 0
23.09.12 32,550 150 72,384 0 0 0.00% 0
23.09.11 30,900 1,650 78,262 0 0 0.00% 0
23.09.08 30,150 750 26,673 0 0 0.00% 0
23.09.07 31,150 1,000 20,662 0 0 0.00% 0
23.09.06 31,100 50 22,977 0 0 0.00% 0
23.09.05 31,500 400 20,308 0 0 0.00% 0
23.09.04 30,550 950 28,877 0 0 0.00% 0
23.09.01 31,000 450 33,746 0 0 0.00% 0
23.08.31 32,000 1,000 30,953 0 0 0.00% 0
23.08.30 30,550 1,450 57,011 0 0 0.00% 0
23.08.29 30,100 450 38,388 0 0 0.00% 0
23.08.28 28,800 1,300 63,170 0 0 0.00% 0
23.08.25 28,750 50 17,895 0 0 0.00% 0
23.08.24 27,900 850 18,051 0 0 0.00% 0
23.08.23 27,950 50 13,134 0 0 0.00% 0
23.08.22 28,350 400 15,234 0 0 0.00% 0
23.08.21 28,000 350 18,968 0 0 0.00% 0
23.08.18 28,200 200 8,845 0 0 0.00% 0
23.08.17 28,200 0 27,496 0 0 0.00% 0
23.08.16 29,250 1,050 27,555 0 0 0.00% 0
23.08.14 29,250 0 35,268 0 0 0.00% 0
23.08.11 28,350 900 36,040 0 0 0.00% 0
23.08.10 27,950 400 20,838 0 0 0.00% 0
23.08.09 27,700 250 20,021 0 0 0.00% 0
23.08.08 28,300 600 18,003 0 0 0.00% 0
23.08.07 28,350 50 17,808 0 0 0.00% 0
23.08.04 28,300 50 17,163 0 0 0.00% 0
23.08.03 28,800 500 72,222 0 0 0.00% 0
23.08.02 29,000 200 21,062 0 0 0.00% 0
23.08.01 28,550 450 21,687 0 0 0.00% 0
23.07.31 27,900 650 24,415 0 0 0.00% 0
23.07.28 28,000 100 20,520 0 0 0.00% 0
23.07.27 26,600 1,400 48,807 0 0 0.00% 0
23.07.26 27,400 1,250 77,864 0 0 0.00% 0
23.07.25 27,950 550 49,421 0 0 0.00% 0
23.07.24 28,750 800 47,116 0 0 0.00% 0
23.07.21 29,450 700 24,831 0 0 0.00% 0
23.07.20 28,950 500 25,661 0 0 0.00% 0
23.07.19 29,150 200 24,507 0 0 0.00% 0
23.07.18 29,650 500 24,014 0 0 0.00% 0
23.07.17 29,650 0 14,066 0 0 0.00% 0
23.07.14 29,700 50 29,935 0 0 0.00% 0
23.07.13 29,650 50 17,520 0 0 0.00% 0
23.07.12 30,100 450 15,926 0 0 0.00% 0
23.07.11 29,300 800 16,412 0 0 0.00% 0
23.07.10 29,150 150 17,148 0 0 0.00% 0
23.07.07 29,450 300 21,027 0 0 0.00% 0
23.07.06 30,300 850 42,706 0 0 0.00% 0
23.07.05 30,500 200 23,488 0 0 0.00% 0
23.07.04 30,950 450 31,137 0 0 0.00% 0
23.07.03 30,900 50 28,953 0 0 0.00% 0
23.06.30 30,900 0 19,509 0 0 0.00% 0
23.06.29 31,000 100 29,117 0 0 0.00% 0
23.06.28 31,550 550 34,230 0 0 0.00% 0
23.06.27 31,950 400 30,961 0 0 0.00% 0
23.06.26 32,900 950 29,319 0 0 0.00% 0
23.06.23 33,350 450 26,122 0 0 0.00% 0
23.06.22 33,400 50 22,351 0 0 0.00% 0
23.06.21 33,950 550 28,563 0 0 0.00% 0
23.06.20 34,000 50 28,515 0 0 0.00% 0
23.06.19 33,050 950 80,183 0 0 0.00% 0
23.06.16 32,500 550 40,696 0 0 0.00% 0
23.06.15 32,600 100 20,730 0 0 0.00% 0
23.06.14 32,950 350 36,986 0 0 0.00% 0
23.06.13 33,200 250 20,175 0 0 0.00% 0
23.06.12 33,100 100 19,052 0 0 0.00% 0
23.06.09 33,050 50 23,153 0 0 0.00% 0
23.06.08 33,350 300 14,702 0 0 0.00% 0
23.06.07 33,150 200 24,446 0 0 0.00% 0
23.06.05 33,150 0 25,112 0 0 0.00% 0
23.06.02 32,950 200 26,509 0 0 0.00% 0
23.06.01 33,100 150 36,648 0 0 0.00% 0
23.05.31 34,000 900 83,934 0 0 0.00% 0
23.05.30 35,650 1,650 97,012 0 0 0.00% 0
23.05.26 36,950 1,300 113,594 0 0 0.00% 0
23.05.25 36,900 50 68,130 0 0 0.00% 0
23.05.24 38,000 1,100 96,299 0 0 0.00% 0
23.05.23 38,850 850 211,596 0 0 0.00% 0
23.05.22 37,750 1,100 81,096 0 0 0.00% 0
23.05.19 37,650 100 38,561 0 0 0.00% 0
23.05.18 36,250 1,400 126,592 0 0 0.00% 0
23.05.17 35,700 550 13,168 0 0 0.00% 0
23.05.16 36,200 500 21,643 0 0 0.00% 0
23.05.15 36,400 200 25,651 0 0 0.00% 0
23.05.12 37,400 1,000 18,697 0 0 0.00% 0
23.05.11 36,700 700 19,574 0 0 0.00% 0
23.05.10 36,850 350 16,420 0 0 0.00% 0
23.05.09 37,300 450 22,597 0 0 0.00% 0
23.05.08 36,100 1,200 39,669 0 0 0.00% 0
23.05.04 36,500 400 24,123 0 0 0.00% 0
23.05.03 36,850 350 21,273 0 0 0.00% 0
23.05.02 36,450 400 33,000 0 0 0.00% 0
23.04.28 37,250 800 44,113 0 0 0.00% 0
23.04.27 37,050 200 27,067 0 0 0.00% 0
23.04.26 38,050 1,000 58,607 0 0 0.00% 0
23.04.25 37,550 500 77,561 0 0 0.00% 0
23.04.24 38,950 1,400 60,481 0 0 0.00% 0
23.04.21 40,200 1,450 80,142 0 0 0.00% 0
23.04.20 41,450 750 162,214 0 0 0.00% 0
23.04.19 40,450 1,000 106,445 0 0 0.00% 0
23.04.18 41,550 1,100 61,515 0 0 0.00% 0
23.04.17 39,750 1,800 133,764 0 0 0.00% 0
23.04.14 39,200 400 32,322 0 0 0.00% 0
23.04.13 39,950 750 58,221 0 0 0.00% 0
23.04.12 40,850 900 84,638 0 0 0.00% 0
23.04.11 40,000 850 81,471 0 0 0.00% 0
23.04.10 39,650 350 80,623 0 0 0.00% 0
23.04.07 40,000 350 78,789 0 0 0.00% 0
23.04.06 40,850 850 59,469 0 0 0.00% 0
23.04.05 41,050 200 70,081 0 0 0.00% 0
23.04.04 40,600 450 198,235 0 0 0.00% 0
23.04.03 40,200 400 89,513 0 0 0.00% 0
23.03.31 40,700 500 137,627 0 0 0.00% 0
23.03.30 39,400 1,300 162,607 0 0 0.00% 0
23.03.29 38,800 600 117,662 0 0 0.00% 0
23.03.28 36,550 2,250 181,761 0 0 0.00% 0
23.03.27 37,150 600 44,038 0 0 0.00% 0
23.03.24 36,050 1,100 63,810 0 0 0.00% 0
23.03.23 36,450 400 57,379 0 0 0.00% 0
23.03.22 37,850 1,400 81,196 0 0 0.00% 0
23.03.21 37,000 850 75,254 0 0 0.00% 0
23.03.20 37,750 750 158,483 0 0 0.00% 0
23.03.17 36,100 1,650 145,990 0 0 0.00% 0
23.03.16 35,450 650 45,234 0 0 0.00% 0
23.03.15 33,950 1,500 70,938 0 0 0.00% 0
23.03.14 35,700 1,750 63,501 0 0 0.00% 0
23.03.13 35,800 100 86,125 0 0 0.00% 0
23.03.10 36,600 650 47,711 0 0 0.00% 0
23.03.09 36,900 300 51,999 0 0 0.00% 0
23.03.08 37,500 600 57,551 0 0 0.00% 0
23.03.07 38,050 550 88,959 0 0 0.00% 0
23.03.06 37,800 250 78,325 0 0 0.00% 0
23.03.03 38,450 650 140,955 0 0 0.00% 0
23.03.02 40,300 1,850 230,657 0 0 0.00% 0
23.02.28 41,600 1,300 125,257 0 0 0.00% 0
23.02.27 41,400 250 193,002 0 0 0.00% 0
23.02.24 42,900 1,500 142,875 0 0 0.00% 0
23.02.23 41,400 1,500 168,920 0 0 0.00% 0
23.02.22 43,350 1,950 120,968 0 0 0.00% 0
23.02.21 41,100 2,250 317,042 0 0 0.00% 0
23.02.20 41,350 250 104,812 0 0 0.00% 0
23.02.17 41,150 200 129,800 0 0 0.00% 0
23.02.16 42,800 1,650 228,963 0 0 0.00% 0
23.02.15 44,400 1,600 61,479 0 0 0.00% 0
23.02.14 43,550 850 29,773 0 0 0.00% 0
23.02.13 44,050 500 65,179 0 0 0.00% 0
23.02.10 43,000 1,050 1,331,780 0 0 0.00% 0
23.02.09 42,600 400 261,413 0 0 0.00% 0
23.02.08 41,750 850 165,282 0 0 0.00% 0
23.02.06 41,900 2,000 334,020 0 0 0.00% 0
23.02.03 41,950 50 247,626 0 0 0.00% 0
23.02.02 41,900 50 777,129 0 0 0.00% 0
23.02.01 34,700 7,200 1,665,453 0 0 0.00% 0
23.01.31 34,750 50 59,711 0 0 0.00% 0
23.01.30 33,800 950 149,085 0 0 0.00% 0
23.01.27 34,100 350 90,871 0 0 0.00% 0
23.01.25 31,100 450 39,103 0 0 0.00% 0
23.01.20 31,100 100 20,441 0 0 0.00% 0
23.01.19 31,000 100 25,130 0 0 0.00% 0
23.01.18 31,100 450 29,564 0 0 0.00% 0
23.01.17 30,650 0 41,442 0 0 0.00% 0
23.01.16 30,650 550 51,683 0 0 0.00% 0
23.01.13 31,200 550 53,222 0 0 0.00% 0
23.01.12 30,650 150 36,702 0 0 0.00% 0
23.01.11 30,800 1,350 65,464 0 0 0.00% 0
23.01.10 29,450 250 19,810 0 0 0.00% 0
23.01.09 29,200 350 23,268 0 0 0.00% 0
23.01.06 28,850 50 18,378 0 0 0.00% 0
23.01.05 28,900 500 15,191 0 0 0.00% 0
23.01.04 29,400 0 24,795 0 0 0.00% 0
23.01.03 29,400 0 33,528 0 0 0.00% 0
23.01.02 29,400 600 94,499 0 0 0.00% 0
22.12.29 30,000 650 31,909 0 0 0.00% 0
22.12.28 30,650 1,350 63,856 0 0 0.00% 0
22.12.27 29,300 200 29,844 0 0 0.00% 0
22.12.26 29,100 550 29,385 0 0 0.00% 0
22.12.23 29,650 900 33,460 0 0 0.00% 0
22.12.22 30,550 450 53,347 0 0 0.00% 0
22.12.21 31,000 1,000 93,733 0 0 0.00% 0
22.12.20 30,000 1,050 159,959 0 0 0.00% 0
22.12.19 28,950 1,050 48,268 0 0 0.00% 0
22.12.16 27,900 350 15,141 0 0 0.00% 0
22.12.15 28,250 100 15,626 0 0 0.00% 0
22.12.14 28,150 450 11,748 0 0 0.00% 0
22.12.13 27,700 200 13,018 0 0 0.00% 0
22.12.12 27,900 600 9,663 0 0 0.00% 0
22.12.09 28,500 350 14,813 0 0 0.00% 0
22.12.08 28,150 350 12,082 0 0 0.00% 0
22.12.07 28,500 300 18,492 0 0 0.00% 0
22.12.06 28,800 200 16,789 0 0 0.00% 0
22.12.05 29,000 0 15,899 0 0 0.00% 0
22.12.02 29,000 650 57,534 0 0 0.00% 0
22.12.01 29,650 200 67,941 0 0 0.00% 0
22.11.30 29,850 700 101,539 0 0 0.00% 0
22.11.29 30,550 1,450 279,372 0 0 0.00% 0
22.11.28 29,100 1,350 449,736 0 0 0.00% 0
22.11.25 27,750 300 15,230 0 0 0.00% 0
22.11.24 28,050 250 31,380 0 0 0.00% 0
22.11.23 27,800 1,450 36,049 0 0 0.00% 0
22.11.22 26,350 350 10,688 0 0 0.00% 0
22.11.21 26,700 750 26,581 0 0 0.00% 0
22.11.18 27,450 50 17,738 0 0 0.00% 0
22.11.17 27,400 300 18,136 0 0 0.00% 0
22.11.16 27,700 0 25,998 0 0 0.00% 0
22.11.15 27,700 1,000 32,662 0 0 0.00% 0
22.11.14 26,700 200 19,387 0 0 0.00% 0
22.11.11 26,500 400 32,821 0 0 0.00% 0
22.11.10 26,100 100 14,237 0 0 0.00% 0
22.11.09 26,200 700 27,214 0 0 0.00% 0
22.11.08 25,500 250 13,464 0 0 0.00% 0
22.11.07 25,250 350 12,437 0 0 0.00% 0
22.11.04 24,900 300 11,434 0 0 0.00% 0
22.11.03 25,200 300 20,897 0 0 0.00% 0
22.11.02 25,500 0 33,658 0 0 0.00% 0
22.11.01 25,500 250 21,323 0 0 0.00% 0
22.10.31 25,250 250 15,177 0 0 0.00% 0
22.10.28 25,000 300 15,630 0 0 0.00% 0
22.10.27 25,300 1,000 31,004 0 0 0.00% 0
22.10.26 24,300 300 9,455 0 0 0.00% 0
22.10.25 24,600 150 10,044 0 0 0.00% 0
22.10.24 24,750 550 13,656 0 0 0.00% 0
22.10.21 24,200 600 13,717 0 0 0.00% 0
22.10.20 24,800 400 21,488 0 0 0.00% 0
22.10.19 25,200 0 13,526 0 0 0.00% 0
22.10.18 25,200 850 27,291 0 0 0.00% 0
22.10.17 24,350 1,050 36,758 0 0 0.00% 0
22.10.14 23,300 900 18,348 0 0 0.00% 0
22.10.13 22,400 1,100 39,518 0 0 0.00% 0
22.10.12 23,500 0 39,327 0 0 0.00% 0
22.10.11 23,500 1,450 31,248 0 0 0.00% 0
22.10.07 24,950 150 40,536 0 0 0.00% 0
22.10.06 24,800 550 17,225 0 0 0.00% 0
22.10.05 24,250 600 21,360 0 0 0.00% 0
22.10.04 24,850 900 27,832 0 0 0.00% 0
22.09.30 23,950 50 36,932 0 0 0.00% 0
22.09.29 23,900 200 36,255 0 0 0.00% 0
22.09.28 24,100 1,300 42,261 0 0 0.00% 0
22.09.27 25,400 450 62,310 0 0 0.00% 0
22.09.26 25,850 2,350 70,126 0 0 0.00% 0
22.09.23 28,200 700 24,470 0 0 0.00% 0
22.09.22 28,900 450 23,101 0 0 0.00% 0
22.09.21 29,350 700 22,172 0 0 0.00% 0
22.09.20 28,650 600 20,578 0 0 0.00% 0
22.09.19 28,050 1,250 44,363 0 0 0.00% 0
22.09.16 29,300 1,000 41,483 0 0 0.00% 0
22.09.15 30,300 50 22,836 0 0 0.00% 0
22.09.14 30,350 650 41,997 0 0 0.00% 0
22.09.13 31,000 150 27,695 0 0 0.00% 0
22.09.08 30,850 150 25,814 0 0 0.00% 0
22.09.07 30,700 1,250 47,982 0 0 0.00% 0
22.09.06 31,950 150 19,313 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:24 더보기 >