월덱스

(101160)    I    코스닥 제조 11.14 12:40
17,180 전일 17,700 고가 18,480 상한가 23,000 거래량
(주)
361,190
520 -2.94% 시가 18,420 저가 16,580 하한가 12,390 거래대금
(백만)
6,206
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.13 17,610 90 105,980 7,021 610,116 3.70% 15,900,877
24.11.12 18,290 680 159,817 -7,482 603,095 3.65% 15,907,898
24.11.11 19,310 1,020 129,727 -19,161 610,577 3.70% 15,900,416
24.11.08 19,450 140 83,606 4,859 629,738 3.81% 15,881,255
24.11.07 19,840 390 121,067 859 624,879 3.78% 15,886,114
24.11.06 19,330 510 174,310 3,439 624,020 3.78% 15,886,973
24.11.05 19,600 270 114,412 -29,736 620,581 3.76% 15,890,412
24.11.04 18,820 780 222,389 -31,302 650,317 3.94% 15,860,676
24.11.01 18,860 40 164,007 36,942 681,619 4.13% 15,829,374
24.10.31 18,850 10 142,437 -4,963 644,677 3.90% 15,866,316
24.10.30 18,910 60 43,851 649,640 649,640 3.93% 15,861,353
24.10.29 19,290 380 61,697 0 0 0.00% 0
24.10.28 18,990 300 68,211 0 0 0.00% 0
24.10.25 19,020 30 114,620 0 0 0.00% 0
24.10.24 19,380 360 58,947 0 0 0.00% 0
24.10.23 18,930 450 80,740 0 0 0.00% 0
24.10.22 19,470 540 117,455 0 0 0.00% 0
24.10.21 19,300 170 45,608 0 0 0.00% 0
24.10.18 19,800 500 132,731 0 0 0.00% 0
24.10.17 19,690 110 103,945 0 0 0.00% 0
24.10.16 20,150 460 104,558 0 0 0.00% 0
24.10.15 20,200 50 95,211 0 0 0.00% 0
24.10.14 19,600 600 84,941 0 0 0.00% 0
24.10.11 19,570 30 90,715 0 0 0.00% 0
24.10.10 19,400 170 87,636 0 0 0.00% 0
24.10.08 19,900 500 124,727 0 0 0.00% 0
24.10.07 19,510 390 99,794 0 0 0.00% 0
24.10.04 19,520 10 67,250 0 0 0.00% 0
24.10.02 19,860 340 82,471 0 0 0.00% 0
24.09.30 20,450 590 79,840 0 0 0.00% 0
24.09.27 20,450 0 115,335 0 0 0.00% 0
24.09.26 19,860 590 254,346 0 0 0.00% 0
24.09.25 19,890 30 120,224 0 0 0.00% 0
24.09.24 19,650 240 182,084 0 0 0.00% 0
24.09.23 19,610 40 107,980 0 0 0.00% 0
24.09.20 19,930 320 164,019 0 0 0.00% 0
24.09.19 20,550 620 241,646 0 0 0.00% 0
24.09.13 20,500 50 135,002 0 0 0.00% 0
24.09.12 20,000 500 405,984 0 0 0.00% 0
24.09.11 19,320 680 223,239 0 0 0.00% 0
24.09.10 19,660 340 220,316 0 0 0.00% 0
24.09.09 19,690 30 353,111 0 0 0.00% 0
24.09.06 20,400 710 385,600 0 0 0.00% 0
24.09.05 21,000 600 234,073 0 0 0.00% 0
24.09.04 22,250 1,250 374,340 0 0 0.00% 0
24.09.03 22,800 550 118,626 0 0 0.00% 0
24.09.02 23,650 850 258,117 0 0 0.00% 0
24.08.30 23,450 200 132,264 0 0 0.00% 0
24.08.29 23,750 300 143,526 0 0 0.00% 0
24.08.28 23,200 550 180,423 0 0 0.00% 0
24.08.27 23,800 600 160,395 0 0 0.00% 0
24.08.26 24,550 750 200,602 0 0 0.00% 0
24.08.23 24,600 50 93,101 0 0 0.00% 0
24.08.22 25,200 600 178,926 0 0 0.00% 0
24.08.21 25,900 700 229,828 0 0 0.00% 0
24.08.20 25,450 450 331,271 0 0 0.00% 0
24.08.19 25,400 50 225,930 0 0 0.00% 0
24.08.16 24,500 900 521,130 0 0 0.00% 0
24.08.14 21,550 2,950 1,103,249 0 0 0.00% 0
24.08.13 21,550 0 97,754 0 0 0.00% 0
24.08.12 20,850 700 84,971 0 0 0.00% 0
24.08.09 20,250 600 94,409 0 0 0.00% 0
24.08.08 20,800 550 86,575 0 0 0.00% 0
24.08.07 19,680 1,120 127,987 0 0 0.00% 0
24.08.06 19,050 630 160,289 0 0 0.00% 0
24.08.05 21,800 2,750 393,486 0 0 0.00% 0
24.08.02 23,050 1,250 241,901 0 0 0.00% 0
24.08.01 23,450 400 89,888 0 0 0.00% 0
24.07.31 22,750 700 112,966 0 0 0.00% 0
24.07.30 22,800 50 76,616 0 0 0.00% 0
24.07.29 22,150 650 88,758 0 0 0.00% 0
24.07.26 21,850 300 93,131 0 0 0.00% 0
24.07.25 22,600 750 143,381 0 0 0.00% 0
24.07.24 22,500 100 89,850 0 0 0.00% 0
24.07.23 22,400 100 120,403 0 0 0.00% 0
24.07.22 23,450 1,050 148,024 0 0 0.00% 0
24.07.19 22,950 500 313,475 0 0 0.00% 0
24.07.18 23,200 250 131,833 0 0 0.00% 0
24.07.17 23,550 350 170,661 0 0 0.00% 0
24.07.16 23,900 350 75,888 0 0 0.00% 0
24.07.15 22,950 950 141,465 0 0 0.00% 0
24.07.12 23,500 550 87,198 0 0 0.00% 0
24.07.11 23,300 200 67,830 0 0 0.00% 0
24.07.10 23,750 450 62,536 0 0 0.00% 0
24.07.09 23,200 550 149,543 0 0 0.00% 0
24.07.08 23,100 100 132,126 0 0 0.00% 0
24.07.05 22,700 400 119,317 0 0 0.00% 0
24.07.04 21,850 850 82,966 0 0 0.00% 0
24.07.03 22,600 750 118,176 0 0 0.00% 0
24.07.02 22,400 200 133,797 0 0 0.00% 0
24.07.01 22,850 450 91,965 0 0 0.00% 0
24.06.28 22,650 200 68,618 0 0 0.00% 0
24.06.27 23,150 500 43,393 0 0 0.00% 0
24.06.26 22,850 300 83,056 0 0 0.00% 0
24.06.25 22,850 0 69,573 0 0 0.00% 0
24.06.24 23,100 250 63,876 0 0 0.00% 0
24.06.21 23,450 350 100,101 0 0 0.00% 0
24.06.20 23,600 150 70,718 0 0 0.00% 0
24.06.19 23,800 200 80,265 0 0 0.00% 0
24.06.18 23,600 200 187,746 0 0 0.00% 0
24.06.17 23,300 300 168,592 0 0 0.00% 0
24.06.14 22,850 450 152,538 0 0 0.00% 0
24.06.13 22,600 250 121,264 0 0 0.00% 0
24.06.12 22,450 150 72,756 0 0 0.00% 0
24.06.11 22,550 100 78,646 0 0 0.00% 0
24.06.10 22,600 50 59,757 0 0 0.00% 0
24.06.07 21,700 900 169,251 0 0 0.00% 0
24.06.05 21,500 200 89,163 0 0 0.00% 0
24.06.04 21,700 200 85,565 0 0 0.00% 0
24.06.03 21,450 250 128,372 0 0 0.00% 0
24.05.31 22,300 850 291,663 0 0 0.00% 0
24.05.30 22,500 200 92,408 0 0 0.00% 0
24.05.29 23,200 700 154,459 0 0 0.00% 0
24.05.28 22,950 250 90,948 0 0 0.00% 0
24.05.27 22,600 350 101,147 0 0 0.00% 0
24.05.24 23,200 600 149,082 0 0 0.00% 0
24.05.23 23,300 100 104,175 0 0 0.00% 0
24.05.22 23,050 250 121,816 0 0 0.00% 0
24.05.21 22,900 150 86,371 0 0 0.00% 0
24.05.20 23,300 400 126,019 0 0 0.00% 0
24.05.17 23,650 350 108,764 0 0 0.00% 0
24.05.16 23,700 50 198,218 0 0 0.00% 0
24.05.14 23,550 150 196,431 0 0 0.00% 0
24.05.13 23,550 0 112,751 0 0 0.00% 0
24.05.10 24,100 550 168,226 0 0 0.00% 0
24.05.09 24,600 500 137,589 0 0 0.00% 0
24.05.08 24,550 50 126,040 0 0 0.00% 0
24.05.07 24,050 500 222,457 0 0 0.00% 0
24.05.03 24,250 200 76,460 0 0 0.00% 0
24.05.02 24,050 200 70,444 0 0 0.00% 0
24.04.30 24,100 50 129,618 0 0 0.00% 0
24.04.29 24,300 200 145,614 0 0 0.00% 0
24.04.26 23,750 550 140,962 0 0 0.00% 0
24.04.25 24,000 250 110,803 0 0 0.00% 0
24.04.24 23,500 500 189,022 0 0 0.00% 0
24.04.23 23,850 350 146,202 0 0 0.00% 0
24.04.22 24,300 450 254,325 0 0 0.00% 0
24.04.19 25,300 1,000 445,759 0 0 0.00% 0
24.04.18 25,250 50 259,178 0 0 0.00% 0
24.04.17 24,050 1,200 533,151 0 0 0.00% 0
24.04.16 25,550 1,500 313,589 0 0 0.00% 0
24.04.15 25,150 400 215,262 0 0 0.00% 0
24.04.12 25,300 150 170,185 0 0 0.00% 0
24.04.11 24,600 700 241,248 0 0 0.00% 0
24.04.09 24,950 350 180,529 0 0 0.00% 0
24.04.08 25,600 650 199,347 0 0 0.00% 0
24.04.05 25,600 0 269,609 0 0 0.00% 0
24.04.04 25,000 600 305,415 0 0 0.00% 0
24.04.03 25,700 700 256,529 0 0 0.00% 0
24.04.02 25,050 650 656,442 0 0 0.00% 0
24.04.01 24,750 300 397,709 0 0 0.00% 0
24.03.29 23,850 900 446,011 0 0 0.00% 0
24.03.28 23,950 100 233,032 0 0 0.00% 0
24.03.27 23,650 300 204,849 0 0 0.00% 0
24.03.26 23,800 150 193,999 0 0 0.00% 0
24.03.25 24,600 800 259,017 0 0 0.00% 0
24.03.22 25,150 550 327,294 0 0 0.00% 0
24.03.21 23,300 1,850 1,364,511 0 0 0.00% 0
24.03.20 22,800 500 169,759 0 0 0.00% 0
24.03.19 23,200 400 77,087 0 0 0.00% 0
24.03.18 22,900 300 84,591 0 0 0.00% 0
24.03.15 22,850 50 120,439 0 0 0.00% 0
24.03.14 22,900 50 146,616 0 0 0.00% 0
24.03.13 23,250 350 209,239 0 0 0.00% 0
24.03.12 23,050 200 138,915 0 0 0.00% 0
24.03.11 23,750 700 144,880 0 0 0.00% 0
24.03.08 23,300 450 248,425 0 0 0.00% 0
24.03.07 23,650 350 190,472 0 0 0.00% 0
24.03.06 23,150 500 165,258 0 0 0.00% 0
24.03.05 23,750 600 134,208 0 0 0.00% 0
24.03.04 22,900 850 227,614 0 0 0.00% 0
24.02.29 22,800 100 123,955 0 0 0.00% 0
24.02.28 22,450 350 172,941 0 0 0.00% 0
24.02.27 23,950 1,500 528,099 0 0 0.00% 0
24.02.26 24,050 100 178,136 0 0 0.00% 0
24.02.23 24,400 350 177,759 0 0 0.00% 0
24.02.22 24,500 100 196,936 0 0 0.00% 0
24.02.21 23,550 950 429,945 0 0 0.00% 0
24.02.20 23,200 350 103,003 0 0 0.00% 0
24.02.19 23,300 100 155,283 0 0 0.00% 0
24.02.16 23,750 450 270,190 0 0 0.00% 0
24.02.15 24,200 450 196,795 0 0 0.00% 0
24.02.14 24,000 200 126,209 0 0 0.00% 0
24.02.13 23,850 150 199,674 0 0 0.00% 0
24.02.08 23,850 0 129,461 0 0 0.00% 0
24.02.07 24,300 450 86,202 0 0 0.00% 0
24.02.06 24,500 200 97,596 0 0 0.00% 0
24.02.05 24,200 300 138,198 0 0 0.00% 0
24.02.02 23,400 800 159,992 0 0 0.00% 0
24.02.01 23,900 500 174,537 0 0 0.00% 0
24.01.31 24,300 400 125,733 0 0 0.00% 0
24.01.30 24,500 200 147,428 0 0 0.00% 0
24.01.29 24,900 400 129,901 0 0 0.00% 0
24.01.26 25,100 200 131,528 0 0 0.00% 0
24.01.25 25,350 250 157,515 0 0 0.00% 0
24.01.24 25,600 250 171,517 0 0 0.00% 0
24.01.23 26,000 400 174,461 0 0 0.00% 0
24.01.22 25,350 650 221,132 0 0 0.00% 0
24.01.19 25,050 300 217,564 0 0 0.00% 0
24.01.18 24,500 550 143,997 0 0 0.00% 0
24.01.17 24,600 100 168,380 0 0 0.00% 0
24.01.16 24,850 250 146,406 0 0 0.00% 0
24.01.15 25,400 550 141,932 0 0 0.00% 0
24.01.12 26,050 650 196,067 0 0 0.00% 0
24.01.11 26,150 100 149,687 0 0 0.00% 0
24.01.10 26,750 600 153,594 0 0 0.00% 0
24.01.09 27,050 300 202,502 0 0 0.00% 0
24.01.08 26,750 300 240,420 0 0 0.00% 0
24.01.05 27,000 250 126,268 0 0 0.00% 0
24.01.04 26,600 400 280,605 0 0 0.00% 0
24.01.03 26,800 200 263,894 0 0 0.00% 0
24.01.02 25,600 1,200 453,236 0 0 0.00% 0
23.12.28 25,450 150 197,263 0 0 0.00% 0
23.12.27 24,900 550 196,876 0 0 0.00% 0
23.12.26 25,050 150 164,269 0 0 0.00% 0
23.12.22 24,450 600 418,105 0 0 0.00% 0
23.12.21 24,800 350 238,510 0 0 0.00% 0
23.12.20 25,150 350 171,470 0 0 0.00% 0
23.12.19 25,350 200 103,869 0 0 0.00% 0
23.12.18 25,000 350 158,132 0 0 0.00% 0
23.12.15 25,400 400 181,635 0 0 0.00% 0
23.12.14 24,950 450 441,262 0 0 0.00% 0
23.12.13 24,500 450 291,276 0 0 0.00% 0
23.12.12 23,950 550 165,738 0 0 0.00% 0
23.12.11 24,200 250 121,209 0 0 0.00% 0
23.12.08 23,300 900 198,205 0 0 0.00% 0
23.12.07 23,700 400 176,723 0 0 0.00% 0
23.12.06 23,950 250 172,207 0 0 0.00% 0
23.12.05 24,200 250 160,630 0 0 0.00% 0
23.12.04 24,350 150 210,521 0 0 0.00% 0
23.12.01 24,700 350 159,069 0 0 0.00% 0
23.11.30 24,950 250 171,145 0 0 0.00% 0
23.11.29 25,100 150 151,709 0 0 0.00% 0
23.11.28 24,900 200 154,470 0 0 0.00% 0
23.11.27 24,550 350 126,013 0 0 0.00% 0
23.11.24 24,750 200 165,363 0 0 0.00% 0
23.11.23 25,450 700 208,554 0 0 0.00% 0
23.11.22 25,350 100 159,189 0 0 0.00% 0
23.11.21 25,600 250 125,817 0 0 0.00% 0
23.11.20 25,550 50 113,212 0 0 0.00% 0
23.11.17 25,500 50 271,364 0 0 0.00% 0
23.11.16 25,100 300 182,424 0 0 0.00% 0
23.11.15 25,350 250 307,298 0 0 0.00% 0
23.11.14 23,650 1,700 522,026 0 0 0.00% 0
23.11.13 23,800 150 256,653 0 0 0.00% 0
23.11.10 24,200 400 184,093 0 0 0.00% 0
23.11.09 24,700 500 89,171 0 0 0.00% 0
23.11.08 24,900 200 218,472 0 0 0.00% 0
23.11.07 24,900 0 223,783 0 0 0.00% 0
23.11.06 24,150 750 393,375 0 0 0.00% 0
23.11.03 23,950 200 224,945 0 0 0.00% 0
23.11.02 23,300 650 350,010 0 0 0.00% 0
23.11.01 22,200 1,100 234,054 0 0 0.00% 0
23.10.31 23,350 1,150 279,833 0 0 0.00% 0
23.10.30 24,000 650 272,713 0 0 0.00% 0
23.10.27 24,900 900 201,119 0 0 0.00% 0
23.10.26 25,950 1,050 255,640 0 0 0.00% 0
23.10.25 26,550 600 209,307 0 0 0.00% 0
23.10.24 25,300 1,250 152,994 0 0 0.00% 0
23.10.23 25,600 300 84,093 0 0 0.00% 0
23.10.20 26,050 450 205,022 0 0 0.00% 0
23.10.19 27,300 1,250 178,993 0 0 0.00% 0
23.10.18 27,900 600 188,594 0 0 0.00% 0
23.10.17 27,200 700 313,064 0 0 0.00% 0
23.10.16 27,050 150 224,856 0 0 0.00% 0
23.10.13 27,600 550 289,719 0 0 0.00% 0
23.10.12 28,100 500 404,629 0 0 0.00% 0
23.10.11 27,200 900 315,545 0 0 0.00% 0
23.10.10 28,150 950 197,295 0 0 0.00% 0
23.10.06 27,500 650 139,227 0 0 0.00% 0
23.10.05 26,450 1,050 204,739 0 0 0.00% 0
23.10.04 27,350 900 164,172 0 0 0.00% 0
23.09.27 27,100 250 113,248 0 0 0.00% 0
23.09.26 26,450 650 177,243 0 0 0.00% 0
23.09.25 26,550 100 117,603 0 0 0.00% 0
23.09.22 26,600 50 135,200 0 0 0.00% 0
23.09.21 27,600 1,000 212,720 0 0 0.00% 0
23.09.20 28,750 1,150 256,263 0 0 0.00% 0
23.09.19 28,400 350 253,447 0 0 0.00% 0
23.09.18 29,500 1,100 419,564 0 0 0.00% 0
23.09.15 27,100 2,400 1,070,986 0 0 0.00% 0
23.09.14 25,900 1,200 334,181 0 0 0.00% 0
23.09.13 26,100 200 98,235 0 0 0.00% 0
23.09.12 26,050 50 78,377 0 0 0.00% 0
23.09.11 26,250 200 123,429 0 0 0.00% 0
23.09.08 26,850 600 292,422 0 0 0.00% 0
23.09.07 26,650 200 117,951 0 0 0.00% 0
23.09.06 27,100 450 109,758 0 0 0.00% 0
23.09.05 27,050 50 146,172 0 0 0.00% 0
23.09.04 27,200 150 172,156 0 0 0.00% 0
23.09.01 26,700 500 271,440 0 0 0.00% 0
23.08.31 25,800 900 172,566 0 0 0.00% 0
23.08.30 25,900 100 76,888 0 0 0.00% 0
23.08.29 25,150 750 88,672 0 0 0.00% 0
23.08.28 25,300 150 129,759 0 0 0.00% 0
23.08.25 26,150 850 115,753 0 0 0.00% 0
23.08.24 25,900 250 156,357 0 0 0.00% 0
23.08.23 25,950 50 151,855 0 0 0.00% 0
23.08.22 26,400 450 173,019 0 0 0.00% 0
23.08.21 26,800 400 138,744 0 0 0.00% 0
23.08.18 27,400 600 251,416 0 0 0.00% 0
23.08.17 25,800 1,600 392,175 0 0 0.00% 0
23.08.16 26,850 1,050 409,087 0 0 0.00% 0
23.08.14 25,500 1,350 493,016 0 0 0.00% 0
23.08.11 24,250 1,250 172,717 0 0 0.00% 0
23.08.10 24,800 550 140,588 0 0 0.00% 0
23.08.09 24,650 150 69,259 0 0 0.00% 0
23.08.08 25,050 400 97,241 0 0 0.00% 0
23.08.07 25,100 50 96,962 0 0 0.00% 0
23.08.04 25,000 100 95,448 0 0 0.00% 0
23.08.03 25,150 150 129,408 0 0 0.00% 0
23.08.02 26,200 1,050 277,631 0 0 0.00% 0
23.08.01 26,100 100 110,177 0 0 0.00% 0
23.07.31 26,450 350 141,867 0 0 0.00% 0
23.07.28 25,850 600 132,809 0 0 0.00% 0
23.07.27 25,000 850 131,016 0 0 0.00% 0
23.07.26 25,700 400 211,019 0 0 0.00% 0
23.07.25 26,250 550 123,167 0 0 0.00% 0
23.07.24 26,400 150 119,630 0 0 0.00% 0
23.07.21 27,450 1,050 142,998 0 0 0.00% 0
23.07.20 27,450 0 85,486 0 0 0.00% 0
23.07.19 28,200 750 177,811 0 0 0.00% 0
23.07.18 28,500 300 165,418 0 0 0.00% 0
23.07.17 27,200 1,300 489,494 0 0 0.00% 0
23.07.14 26,700 500 244,094 0 0 0.00% 0
23.07.13 26,050 650 103,308 0 0 0.00% 0
23.07.12 25,700 350 80,306 0 0 0.00% 0
23.07.11 25,150 550 61,815 0 0 0.00% 0
23.07.10 25,450 300 82,940 0 0 0.00% 0
23.07.07 25,850 400 105,014 0 0 0.00% 0
23.07.06 27,000 1,150 173,172 0 0 0.00% 0
23.07.05 27,400 400 113,222 0 0 0.00% 0
23.07.04 27,350 50 103,388 0 0 0.00% 0
23.07.03 26,550 800 179,694 0 0 0.00% 0
23.06.30 27,050 500 133,599 0 0 0.00% 0
23.06.29 26,800 250 125,540 0 0 0.00% 0
23.06.28 26,650 150 96,994 0 0 0.00% 0
23.06.27 26,750 100 105,876 0 0 0.00% 0
23.06.26 26,100 650 136,562 0 0 0.00% 0
23.06.23 26,200 100 135,572 0 0 0.00% 0
23.06.22 26,650 450 130,223 0 0 0.00% 0
23.06.21 26,650 0 252,195 0 0 0.00% 0
23.06.20 26,750 100 119,046 0 0 0.00% 0
23.06.19 27,000 250 173,508 0 0 0.00% 0
23.06.16 27,700 700 171,002 0 0 0.00% 0
23.06.15 27,050 650 233,555 0 0 0.00% 0
23.06.14 27,400 350 138,100 0 0 0.00% 0
23.06.13 27,000 400 220,768 0 0 0.00% 0
23.06.12 26,850 150 104,078 0 0 0.00% 0
23.06.09 26,950 100 160,116 0 0 0.00% 0
23.06.08 26,650 300 123,590 0 0 0.00% 0
23.06.07 26,850 200 118,572 0 0 0.00% 0
23.06.05 27,200 350 161,162 0 0 0.00% 0
23.06.02 27,550 350 172,252 0 0 0.00% 0
23.06.01 27,000 550 206,704 0 0 0.00% 0
23.05.31 27,000 0 183,530 0 0 0.00% 0
23.05.30 26,800 200 340,743 0 0 0.00% 0
23.05.26 26,000 800 354,668 0 0 0.00% 0
23.05.25 25,850 150 168,702 0 0 0.00% 0
23.05.24 26,050 200 131,534 0 0 0.00% 0
23.05.23 25,900 150 199,916 0 0 0.00% 0
23.05.22 25,850 50 270,615 0 0 0.00% 0
23.05.19 24,600 1,250 866,177 0 0 0.00% 0
23.05.18 24,000 600 342,688 0 0 0.00% 0
23.05.17 23,100 900 414,779 0 0 0.00% 0
23.05.16 22,550 550 551,666 0 0 0.00% 0
23.05.15 21,200 1,350 1,088,194 0 0 0.00% 0
23.05.12 20,600 600 113,525 0 0 0.00% 0
23.05.11 20,800 200 57,693 0 0 0.00% 0
23.05.10 21,000 200 77,210 0 0 0.00% 0
23.05.09 21,650 650 132,711 0 0 0.00% 0
23.05.08 21,450 200 84,217 0 0 0.00% 0
23.05.04 22,000 550 64,650 0 0 0.00% 0
23.05.03 21,950 50 96,756 0 0 0.00% 0
23.05.02 22,000 50 88,468 0 0 0.00% 0
23.04.28 22,650 650 130,227 0 0 0.00% 0
23.04.27 22,350 300 78,748 0 0 0.00% 0
23.04.26 21,900 450 100,066 0 0 0.00% 0
23.04.25 21,900 0 113,433 0 0 0.00% 0
23.04.24 22,450 550 105,351 0 0 0.00% 0
23.04.21 22,100 350 59,613 0 0 0.00% 0
23.04.20 22,800 450 68,041 0 0 0.00% 0
23.04.19 22,900 100 75,357 0 0 0.00% 0
23.04.18 23,300 400 203,840 0 0 0.00% 0
23.04.17 23,600 300 155,592 0 0 0.00% 0
23.04.14 23,950 100 104,348 0 0 0.00% 0
23.04.13 23,950 0 114,523 0 0 0.00% 0
23.04.12 24,200 250 105,484 0 0 0.00% 0
23.04.11 23,550 650 293,798 0 0 0.00% 0
23.04.10 23,550 0 202,584 0 0 0.00% 0
23.04.07 22,800 750 301,216 0 0 0.00% 0
23.04.06 22,850 50 126,133 0 0 0.00% 0
23.04.05 22,300 550 115,370 0 0 0.00% 0
23.04.04 22,800 500 152,077 0 0 0.00% 0
23.04.03 22,450 350 104,936 0 0 0.00% 0
23.03.31 23,100 650 163,105 0 0 0.00% 0
23.03.30 22,750 350 307,672 0 0 0.00% 0
23.03.29 23,000 250 227,540 0 0 0.00% 0
23.03.28 22,000 1,000 350,608 0 0 0.00% 0
23.03.27 22,750 750 155,272 0 0 0.00% 0
23.03.24 21,550 1,200 407,639 0 0 0.00% 0
23.03.23 21,650 100 81,647 0 0 0.00% 0
23.03.22 21,100 550 148,880 0 0 0.00% 0
23.03.21 21,500 400 85,123 0 0 0.00% 0
23.03.20 21,600 100 111,924 0 0 0.00% 0
23.03.17 20,750 850 266,758 0 0 0.00% 0
23.03.16 20,000 750 98,199 0 0 0.00% 0
23.03.15 19,800 200 81,031 0 0 0.00% 0
23.03.14 20,800 1,000 113,218 0 0 0.00% 0
23.03.13 20,750 50 82,822 0 0 0.00% 0
23.03.10 21,050 250 65,358 0 0 0.00% 0
23.03.09 21,350 300 75,827 0 0 0.00% 0
23.03.08 21,600 250 141,036 0 0 0.00% 0
23.03.07 21,950 350 79,636 0 0 0.00% 0
23.03.06 21,550 400 95,925 0 0 0.00% 0
23.03.03 21,750 200 54,208 0 0 0.00% 0
23.03.02 22,350 600 117,240 0 0 0.00% 0
23.02.28 21,500 850 131,043 0 0 0.00% 0
23.02.27 21,700 200 76,309 0 0 0.00% 0
23.02.24 21,550 150 233,767 0 0 0.00% 0
23.02.23 21,150 400 86,738 0 0 0.00% 0
23.02.22 21,200 50 73,547 0 0 0.00% 0
23.02.21 21,800 600 65,799 0 0 0.00% 0
23.02.20 21,850 50 101,352 0 0 0.00% 0
23.02.17 21,850 0 105,549 0 0 0.00% 0
23.02.16 21,500 350 113,318 0 0 0.00% 0
23.02.15 21,450 50 150,172 0 0 0.00% 0
23.02.14 20,200 1,200 217,342 0 0 0.00% 0
23.02.13 20,550 350 94,828 0 0 0.00% 0
23.02.10 21,100 550 77,733 0 0 0.00% 0
23.02.09 21,050 50 132,365 0 0 0.00% 0
23.02.08 20,800 250 103,688 0 0 0.00% 0
23.02.06 20,600 200 35,820 0 0 0.00% 0
23.02.03 21,050 450 63,817 0 0 0.00% 0
23.02.02 20,750 300 108,958 0 0 0.00% 0
23.02.01 20,600 150 64,881 0 0 0.00% 0
23.01.31 20,800 200 55,958 0 0 0.00% 0
23.01.30 21,050 250 49,988 0 0 0.00% 0
23.01.27 21,350 200 67,445 0 0 0.00% 0
23.01.25 20,550 800 81,805 0 0 0.00% 0
23.01.20 20,550 0 32,047 0 0 0.00% 0
23.01.19 20,550 150 54,904 0 0 0.00% 0
23.01.18 20,400 50 75,380 0 0 0.00% 0
23.01.17 20,350 200 80,715 0 0 0.00% 0
23.01.16 20,550 250 53,083 0 0 0.00% 0
23.01.13 20,300 200 103,452 0 0 0.00% 0
23.01.12 20,100 350 52,358 0 0 0.00% 0
23.01.11 20,450 450 98,701 0 0 0.00% 0
23.01.10 20,000 200 107,368 0 0 0.00% 0
23.01.09 19,800 200 50,804 0 0 0.00% 0
23.01.06 19,600 200 81,137 0 0 0.00% 0
23.01.05 19,400 150 71,559 0 0 0.00% 0
23.01.04 19,550 900 106,839 0 0 0.00% 0
23.01.03 18,650 350 47,801 0 0 0.00% 0
23.01.02 18,300 300 24,854 0 0 0.00% 0
22.12.29 18,600 0 42,820 0 0 0.00% 0
22.12.28 18,600 200 29,312 0 0 0.00% 0
22.12.27 18,800 250 34,738 0 0 0.00% 0
22.12.26 18,550 300 39,484 0 0 0.00% 0
22.12.23 18,250 850 106,155 0 0 0.00% 0
22.12.22 19,100 500 34,538 0 0 0.00% 0
22.12.21 18,600 200 56,500 0 0 0.00% 0
22.12.20 18,800 300 29,032 0 0 0.00% 0
22.12.19 19,100 0 13,672 0 0 0.00% 0
22.12.16 19,100 400 39,930 0 0 0.00% 0
22.12.15 19,500 500 27,914 0 0 0.00% 0
22.12.14 20,000 550 57,209 0 0 0.00% 0
22.12.13 19,450 650 49,274 0 0 0.00% 0
22.12.12 18,800 200 28,958 0 0 0.00% 0
22.12.09 19,000 250 53,485 0 0 0.00% 0
22.12.08 18,750 300 63,582 0 0 0.00% 0
22.12.07 19,050 100 86,178 0 0 0.00% 0
22.12.06 19,150 550 50,880 0 0 0.00% 0
22.12.05 19,700 100 30,018 0 0 0.00% 0
22.12.02 19,800 650 46,951 0 0 0.00% 0
22.12.01 20,450 500 98,360 0 0 0.00% 0
22.11.30 19,950 200 30,567 0 0 0.00% 0
22.11.29 19,750 100 38,134 0 0 0.00% 0
22.11.28 19,650 550 62,611 0 0 0.00% 0
22.11.25 20,200 300 53,544 0 0 0.00% 0
22.11.24 20,500 100 170,298 0 0 0.00% 0
22.11.23 20,400 200 71,664 0 0 0.00% 0
22.11.22 20,600 100 94,906 0 0 0.00% 0
22.11.21 20,500 650 65,295 0 0 0.00% 0
22.11.18 21,150 100 59,725 0 0 0.00% 0
22.11.17 21,250 500 66,119 0 0 0.00% 0
22.11.16 21,750 100 193,438 0 0 0.00% 0
22.11.15 21,850 1,050 217,356 0 0 0.00% 0
22.11.14 20,800 250 101,864 0 0 0.00% 0
22.11.11 20,550 900 214,975 0 0 0.00% 0
22.11.10 19,650 50 94,177 0 0 0.00% 0
22.11.09 19,700 100 78,578 0 0 0.00% 0
22.11.08 19,800 550 132,799 0 0 0.00% 0
22.11.07 19,250 400 42,054 0 0 0.00% 0
22.11.04 18,850 100 60,372 0 0 0.00% 0
22.11.03 18,950 200 72,763 0 0 0.00% 0
22.11.02 19,150 300 51,591 0 0 0.00% 0
22.11.01 19,450 350 58,751 0 0 0.00% 0
22.10.31 19,100 350 84,893 0 0 0.00% 0
22.10.28 18,750 950 204,605 0 0 0.00% 0
22.10.27 19,700 50 176,232 0 0 0.00% 0
22.10.26 19,750 650 135,594 0 0 0.00% 0
22.10.25 20,400 1,550 396,310 0 0 0.00% 0
22.10.24 18,850 1,000 205,203 0 0 0.00% 0
22.10.21 17,850 300 46,756 0 0 0.00% 0
22.10.20 18,150 900 152,812 0 0 0.00% 0
22.10.19 19,050 400 73,062 0 0 0.00% 0
22.10.18 19,450 250 79,237 0 0 0.00% 0
22.10.17 19,200 200 48,802 0 0 0.00% 0
22.10.14 19,000 300 105,417 0 0 0.00% 0
22.10.13 18,700 350 91,521 0 0 0.00% 0
22.10.12 19,050 600 102,193 0 0 0.00% 0
22.10.11 18,450 850 95,110 0 0 0.00% 0
22.10.07 19,300 800 172,235 0 0 0.00% 0
22.10.06 18,500 1,300 150,418 0 0 0.00% 0
22.10.05 17,200 150 83,662 0 0 0.00% 0
22.10.04 17,350 1,350 124,574 0 0 0.00% 0
22.09.30 16,000 200 98,751 0 0 0.00% 0
22.09.29 15,800 200 169,078 0 0 0.00% 0
22.09.28 16,000 1,300 264,411 0 0 0.00% 0
22.09.27 17,300 150 109,198 0 0 0.00% 0
22.09.26 17,150 750 146,006 0 0 0.00% 0
22.09.23 17,900 600 79,932 0 0 0.00% 0
22.09.22 18,500 250 68,194 0 0 0.00% 0
22.09.21 18,750 150 48,788 0 0 0.00% 0
22.09.20 18,900 150 34,204 0 0 0.00% 0
22.09.19 18,750 100 66,745 0 0 0.00% 0
22.09.16 18,650 550 76,048 0 0 0.00% 0
22.09.15 19,200 200 44,252 0 0 0.00% 0
22.09.14 19,400 450 69,621 0 0 0.00% 0
22.09.13 19,850 1,150 82,321 0 0 0.00% 0
22.09.08 18,700 50 45,414 0 0 0.00% 0
22.09.07 18,650 450 46,882 0 0 0.00% 0
22.09.06 19,100 150 32,562 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.14 13:01 더보기 >