이엔에프테크놀로지

(102710)    I    코스닥 제조 11.08 15:33
16,050 전일 16,200 고가 16,930 상한가 21,050 거래량
(주)
74,165
150 -0.93% 시가 16,370 저가 16,050 하한가 11,340 거래대금
(백만)
1,220
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 16,200 150 74,165 -1,684 1,738,723 12.17% 12,549,113
24.11.07 16,450 250 52,420 541 1,740,407 12.18% 12,547,429
24.11.06 16,580 130 180,608 -13,624 1,739,866 12.18% 12,547,970
24.11.05 16,520 60 98,127 4,238 1,753,490 12.27% 12,534,346
24.11.04 15,590 930 188,472 -9,310 1,749,252 12.24% 12,538,584
24.11.01 16,230 640 167,225 42,360 1,758,562 12.31% 12,529,274
24.10.31 16,230 0 239,990 -14,399 1,716,202 12.01% 12,571,634
24.10.30 16,440 210 106,634 -1,169 1,730,601 12.11% 12,557,235
24.10.29 16,610 170 121,084 -22,232 1,731,770 12.12% 12,556,066
24.10.28 16,380 230 164,794 45,785 1,754,002 12.28% 12,533,834
24.10.25 17,080 700 220,048 18,357 1,708,217 11.96% 12,579,619
24.10.24 17,870 790 136,743 1,689,860 1,689,860 11.83% 12,597,976
24.10.23 17,500 370 167,451 0 0 0.00% 0
24.10.22 18,280 780 149,071 0 0 0.00% 0
24.10.21 18,320 40 98,770 0 0 0.00% 0
24.10.18 18,960 640 152,150 0 0 0.00% 0
24.10.17 19,110 150 113,042 0 0 0.00% 0
24.10.16 20,250 1,140 239,464 0 0 0.00% 0
24.10.15 20,900 650 80,106 0 0 0.00% 0
24.10.14 20,600 300 30,924 0 0 0.00% 0
24.10.11 20,600 0 32,455 0 0 0.00% 0
24.10.10 20,700 100 46,493 0 0 0.00% 0
24.10.08 21,500 800 49,432 0 0 0.00% 0
24.10.07 21,000 500 51,119 0 0 0.00% 0
24.10.04 21,650 650 68,886 0 0 0.00% 0
24.10.02 22,400 750 67,837 0 0 0.00% 0
24.09.30 22,950 550 34,068 0 0 0.00% 0
24.09.27 23,200 250 56,942 0 0 0.00% 0
24.09.26 22,750 450 132,589 0 0 0.00% 0
24.09.25 22,600 150 41,540 0 0 0.00% 0
24.09.24 22,250 350 20,872 0 0 0.00% 0
24.09.23 22,000 250 26,242 0 0 0.00% 0
24.09.20 22,250 250 46,038 0 0 0.00% 0
24.09.19 23,100 850 93,773 0 0 0.00% 0
24.09.13 23,950 850 85,451 0 0 0.00% 0
24.09.12 22,700 1,250 62,159 0 0 0.00% 0
24.09.11 22,700 0 47,976 0 0 0.00% 0
24.09.10 23,100 400 51,074 0 0 0.00% 0
24.09.09 23,200 100 113,846 0 0 0.00% 0
24.09.06 24,000 800 69,203 0 0 0.00% 0
24.09.05 24,150 150 131,129 0 0 0.00% 0
24.09.04 25,100 950 139,411 0 0 0.00% 0
24.09.03 25,800 700 47,340 0 0 0.00% 0
24.09.02 26,800 1,000 65,294 0 0 0.00% 0
24.08.30 26,800 0 40,349 0 0 0.00% 0
24.08.29 27,150 350 86,257 0 0 0.00% 0
24.08.28 26,750 400 39,987 0 0 0.00% 0
24.08.27 26,900 150 30,358 0 0 0.00% 0
24.08.26 27,000 100 46,537 0 0 0.00% 0
24.08.23 27,250 250 29,162 0 0 0.00% 0
24.08.22 27,700 450 64,143 0 0 0.00% 0
24.08.21 27,700 0 36,311 0 0 0.00% 0
24.08.20 27,450 250 66,542 0 0 0.00% 0
24.08.19 27,400 50 95,596 0 0 0.00% 0
24.08.16 26,050 1,350 122,312 0 0 0.00% 0
24.08.14 23,700 2,350 246,275 0 0 0.00% 0
24.08.13 23,500 200 29,216 0 0 0.00% 0
24.08.12 23,200 300 60,071 0 0 0.00% 0
24.08.09 22,100 1,100 63,726 0 0 0.00% 0
24.08.08 22,200 100 67,520 0 0 0.00% 0
24.08.07 22,500 300 78,068 0 0 0.00% 0
24.08.06 21,800 700 193,147 0 0 0.00% 0
24.08.05 24,700 2,900 263,209 0 0 0.00% 0
24.08.02 27,050 2,350 170,660 0 0 0.00% 0
24.08.01 27,100 50 101,048 0 0 0.00% 0
24.07.31 25,850 1,250 74,040 0 0 0.00% 0
24.07.30 26,300 450 53,878 0 0 0.00% 0
24.07.29 26,200 100 47,220 0 0 0.00% 0
24.07.26 25,850 350 33,353 0 0 0.00% 0
24.07.25 26,150 300 65,045 0 0 0.00% 0
24.07.24 26,350 200 45,786 0 0 0.00% 0
24.07.23 26,100 250 64,830 0 0 0.00% 0
24.07.22 26,750 650 97,490 0 0 0.00% 0
24.07.19 26,550 200 76,713 0 0 0.00% 0
24.07.18 27,400 850 277,311 0 0 0.00% 0
24.07.17 28,100 700 70,599 0 0 0.00% 0
24.07.16 28,400 300 53,961 0 0 0.00% 0
24.07.15 28,250 150 59,089 0 0 0.00% 0
24.07.12 28,750 500 61,721 0 0 0.00% 0
24.07.11 28,400 350 49,537 0 0 0.00% 0
24.07.10 28,800 400 67,081 0 0 0.00% 0
24.07.09 28,850 50 59,119 0 0 0.00% 0
24.07.08 29,650 800 71,106 0 0 0.00% 0
24.07.05 29,150 500 116,449 0 0 0.00% 0
24.07.04 27,050 2,100 150,587 0 0 0.00% 0
24.07.03 27,450 400 82,285 0 0 0.00% 0
24.07.02 28,400 950 113,336 0 0 0.00% 0
24.07.01 28,700 300 40,031 0 0 0.00% 0
24.06.28 28,750 50 42,810 0 0 0.00% 0
24.06.27 29,200 450 43,177 0 0 0.00% 0
24.06.26 28,550 650 64,447 0 0 0.00% 0
24.06.25 29,050 500 81,890 0 0 0.00% 0
24.06.24 29,150 100 59,496 0 0 0.00% 0
24.06.21 30,150 1,000 137,892 0 0 0.00% 0
24.06.20 30,900 750 135,333 0 0 0.00% 0
24.06.19 30,900 0 156,064 0 0 0.00% 0
24.06.18 31,250 350 81,906 0 0 0.00% 0
24.06.17 31,650 400 75,478 0 0 0.00% 0
24.06.14 32,200 550 72,618 0 0 0.00% 0
24.06.13 32,100 100 126,395 0 0 0.00% 0
24.06.12 31,950 150 104,448 0 0 0.00% 0
24.06.11 32,900 950 151,933 0 0 0.00% 0
24.06.10 33,100 200 270,197 0 0 0.00% 0
24.06.07 29,400 3,700 736,243 0 0 0.00% 0
24.06.05 29,400 0 85,192 0 0 0.00% 0
24.06.04 30,100 700 113,395 0 0 0.00% 0
24.06.03 30,150 50 134,707 0 0 0.00% 0
24.05.31 30,850 700 153,149 0 0 0.00% 0
24.05.30 29,800 1,050 446,200 0 0 0.00% 0
24.05.29 28,700 1,100 610,668 0 0 0.00% 0
24.05.28 26,650 2,050 399,420 0 0 0.00% 0
24.05.27 26,450 200 75,986 0 0 0.00% 0
24.05.24 27,000 550 48,203 0 0 0.00% 0
24.05.23 27,000 0 31,193 0 0 0.00% 0
24.05.22 27,700 700 52,371 0 0 0.00% 0
24.05.21 26,700 1,000 102,128 0 0 0.00% 0
24.05.20 27,000 300 82,900 0 0 0.00% 0
24.05.17 28,300 1,300 89,505 0 0 0.00% 0
24.05.16 27,500 800 157,298 0 0 0.00% 0
24.05.14 27,400 100 54,295 0 0 0.00% 0
24.05.13 27,400 0 85,831 0 0 0.00% 0
24.05.10 28,750 1,350 96,225 0 0 0.00% 0
24.05.09 29,300 550 84,790 0 0 0.00% 0
24.05.08 29,550 250 61,518 0 0 0.00% 0
24.05.07 28,850 700 133,888 0 0 0.00% 0
24.05.03 29,100 250 99,452 0 0 0.00% 0
24.05.02 28,050 1,050 154,932 0 0 0.00% 0
24.04.30 27,600 450 98,509 0 0 0.00% 0
24.04.29 28,350 750 132,872 0 0 0.00% 0
24.04.26 28,050 300 180,044 0 0 0.00% 0
24.04.25 27,550 500 196,632 0 0 0.00% 0
24.04.24 26,150 1,400 125,522 0 0 0.00% 0
24.04.23 26,650 500 58,779 0 0 0.00% 0
24.04.22 26,200 450 146,115 0 0 0.00% 0
24.04.19 27,800 1,600 388,192 0 0 0.00% 0
24.04.18 28,100 300 183,161 0 0 0.00% 0
24.04.17 26,350 1,750 505,805 0 0 0.00% 0
24.04.16 28,150 1,800 173,270 0 0 0.00% 0
24.04.15 27,050 1,100 287,959 0 0 0.00% 0
24.04.12 25,600 1,450 231,569 0 0 0.00% 0
24.04.11 24,600 1,000 85,087 0 0 0.00% 0
24.04.09 25,000 400 52,746 0 0 0.00% 0
24.04.08 25,550 550 57,274 0 0 0.00% 0
24.04.05 26,000 450 57,564 0 0 0.00% 0
24.04.04 25,350 650 85,470 0 0 0.00% 0
24.04.03 26,050 700 69,145 0 0 0.00% 0
24.04.02 25,900 150 131,440 0 0 0.00% 0
24.04.01 26,500 600 114,221 0 0 0.00% 0
24.03.29 25,900 600 200,065 0 0 0.00% 0
24.03.28 26,300 400 129,640 0 0 0.00% 0
24.03.27 25,450 850 174,294 0 0 0.00% 0
24.03.26 24,400 1,050 184,079 0 0 0.00% 0
24.03.25 24,900 500 83,532 0 0 0.00% 0
24.03.22 24,950 50 142,450 0 0 0.00% 0
24.03.21 23,950 1,000 250,164 0 0 0.00% 0
24.03.20 22,350 1,600 143,000 0 0 0.00% 0
24.03.19 22,800 450 42,517 0 0 0.00% 0
24.03.18 21,900 900 62,144 0 0 0.00% 0
24.03.15 22,750 850 115,648 0 0 0.00% 0
24.03.14 23,450 700 69,940 0 0 0.00% 0
24.03.13 23,750 300 109,575 0 0 0.00% 0
24.03.12 23,900 150 99,288 0 0 0.00% 0
24.03.11 24,250 350 85,712 0 0 0.00% 0
24.03.08 23,600 650 174,776 0 0 0.00% 0
24.03.07 24,500 900 95,020 0 0 0.00% 0
24.03.06 23,500 1,000 116,543 0 0 0.00% 0
24.03.05 23,500 0 66,805 0 0 0.00% 0
24.03.04 22,200 1,300 122,761 0 0 0.00% 0
24.02.29 21,900 300 39,690 0 0 0.00% 0
24.02.28 21,450 450 65,980 0 0 0.00% 0
24.02.27 22,200 750 160,844 0 0 0.00% 0
24.02.26 22,750 550 115,659 0 0 0.00% 0
24.02.23 23,100 350 88,582 0 0 0.00% 0
24.02.22 23,350 250 120,127 0 0 0.00% 0
24.02.21 23,150 200 49,761 0 0 0.00% 0
24.02.20 23,700 550 131,523 0 0 0.00% 0
24.02.19 22,950 750 76,548 0 0 0.00% 0
24.02.16 23,400 450 54,351 0 0 0.00% 0
24.02.15 24,200 800 111,818 0 0 0.00% 0
24.02.14 23,950 250 49,251 0 0 0.00% 0
24.02.13 23,350 600 58,675 0 0 0.00% 0
24.02.08 23,100 250 103,002 0 0 0.00% 0
24.02.07 23,550 450 50,573 0 0 0.00% 0
24.02.06 23,100 450 56,902 0 0 0.00% 0
24.02.05 24,150 1,050 64,761 0 0 0.00% 0
24.02.02 23,000 1,150 88,512 0 0 0.00% 0
24.02.01 23,350 350 147,429 0 0 0.00% 0
24.01.31 24,750 1,400 247,741 0 0 0.00% 0
24.01.30 24,900 150 73,230 0 0 0.00% 0
24.01.29 26,450 1,550 135,729 0 0 0.00% 0
24.01.26 26,750 300 241,984 0 0 0.00% 0
24.01.25 26,650 100 101,992 0 0 0.00% 0
24.01.24 26,700 50 44,140 0 0 0.00% 0
24.01.23 26,850 150 58,664 0 0 0.00% 0
24.01.22 26,150 700 95,566 0 0 0.00% 0
24.01.19 25,200 950 69,617 0 0 0.00% 0
24.01.18 25,400 200 72,449 0 0 0.00% 0
24.01.17 25,700 300 87,404 0 0 0.00% 0
24.01.16 26,500 800 53,939 0 0 0.00% 0
24.01.15 26,250 250 53,174 0 0 0.00% 0
24.01.12 27,000 750 59,649 0 0 0.00% 0
24.01.11 26,750 250 50,121 0 0 0.00% 0
24.01.10 27,150 400 92,236 0 0 0.00% 0
24.01.09 28,200 1,050 103,190 0 0 0.00% 0
24.01.08 28,050 150 73,832 0 0 0.00% 0
24.01.05 28,100 50 102,117 0 0 0.00% 0
24.01.04 26,600 1,500 529,630 0 0 0.00% 0
24.01.03 27,050 450 132,743 0 0 0.00% 0
24.01.02 24,700 2,350 313,767 0 0 0.00% 0
23.12.28 24,900 200 63,751 0 0 0.00% 0
23.12.27 24,900 0 126,667 0 0 0.00% 0
23.12.26 24,700 200 82,418 0 0 0.00% 0
23.12.22 24,350 350 79,213 0 0 0.00% 0
23.12.21 24,050 300 59,638 0 0 0.00% 0
23.12.20 24,650 600 49,158 0 0 0.00% 0
23.12.19 24,650 0 34,830 0 0 0.00% 0
23.12.18 23,900 750 81,900 0 0 0.00% 0
23.12.15 24,800 900 73,530 0 0 0.00% 0
23.12.14 24,700 100 40,438 0 0 0.00% 0
23.12.13 24,200 500 65,395 0 0 0.00% 0
23.12.12 24,000 200 51,182 0 0 0.00% 0
23.12.11 24,100 100 47,195 0 0 0.00% 0
23.12.08 23,850 250 34,658 0 0 0.00% 0
23.12.07 24,000 150 30,096 0 0 0.00% 0
23.12.06 23,950 50 63,509 0 0 0.00% 0
23.12.05 24,400 450 62,013 0 0 0.00% 0
23.12.04 24,600 200 86,702 0 0 0.00% 0
23.12.01 24,950 350 42,557 0 0 0.00% 0
23.11.30 24,350 600 69,892 0 0 0.00% 0
23.11.29 24,450 100 71,430 0 0 0.00% 0
23.11.28 24,400 50 85,001 0 0 0.00% 0
23.11.27 23,750 650 91,263 0 0 0.00% 0
23.11.24 23,950 200 60,703 0 0 0.00% 0
23.11.23 23,900 50 119,154 0 0 0.00% 0
23.11.22 23,100 800 111,643 0 0 0.00% 0
23.11.21 22,550 550 95,039 0 0 0.00% 0
23.11.20 22,900 350 47,953 0 0 0.00% 0
23.11.17 22,900 0 54,344 0 0 0.00% 0
23.11.16 21,500 1,050 134,888 0 0 0.00% 0
23.11.15 21,050 450 103,078 0 0 0.00% 0
23.11.14 20,750 300 53,395 0 0 0.00% 0
23.11.13 20,050 700 91,766 0 0 0.00% 0
23.11.10 20,250 200 14,575 0 0 0.00% 0
23.11.09 20,500 250 31,673 0 0 0.00% 0
23.11.08 20,400 100 33,999 0 0 0.00% 0
23.11.07 20,250 150 35,450 0 0 0.00% 0
23.11.06 19,820 430 56,846 0 0 0.00% 0
23.11.03 19,540 280 26,668 0 0 0.00% 0
23.11.02 18,850 690 33,512 0 0 0.00% 0
23.11.01 18,740 110 22,160 0 0 0.00% 0
23.10.31 18,750 10 48,176 0 0 0.00% 0
23.10.30 18,830 80 29,407 0 0 0.00% 0
23.10.27 18,930 100 17,347 0 0 0.00% 0
23.10.26 19,500 570 48,161 0 0 0.00% 0
23.10.25 19,600 100 33,375 0 0 0.00% 0
23.10.24 19,480 120 38,336 0 0 0.00% 0
23.10.23 19,600 120 29,731 0 0 0.00% 0
23.10.20 20,000 400 40,086 0 0 0.00% 0
23.10.19 19,980 20 30,797 0 0 0.00% 0
23.10.18 20,150 170 9,873 0 0 0.00% 0
23.10.17 20,200 50 19,095 0 0 0.00% 0
23.10.16 20,300 100 30,917 0 0 0.00% 0
23.10.13 20,200 100 27,930 0 0 0.00% 0
23.10.12 19,450 750 52,639 0 0 0.00% 0
23.10.11 18,790 660 25,974 0 0 0.00% 0
23.10.10 18,860 70 25,465 0 0 0.00% 0
23.10.06 18,730 130 36,123 0 0 0.00% 0
23.10.05 19,100 370 48,614 0 0 0.00% 0
23.10.04 19,690 590 37,288 0 0 0.00% 0
23.09.27 19,790 100 22,354 0 0 0.00% 0
23.09.26 19,910 120 35,829 0 0 0.00% 0
23.09.25 20,200 290 37,304 0 0 0.00% 0
23.09.22 20,100 100 28,670 0 0 0.00% 0
23.09.21 20,650 550 51,221 0 0 0.00% 0
23.09.20 20,800 150 24,180 0 0 0.00% 0
23.09.19 20,700 100 28,484 0 0 0.00% 0
23.09.18 20,850 150 29,331 0 0 0.00% 0
23.09.15 21,150 300 56,290 0 0 0.00% 0
23.09.14 20,650 500 27,243 0 0 0.00% 0
23.09.13 20,800 150 25,315 0 0 0.00% 0
23.09.12 20,850 50 28,410 0 0 0.00% 0
23.09.11 21,050 200 29,605 0 0 0.00% 0
23.09.08 21,150 100 27,983 0 0 0.00% 0
23.09.07 21,300 150 29,292 0 0 0.00% 0
23.09.06 22,050 750 47,866 0 0 0.00% 0
23.09.05 22,000 50 43,378 0 0 0.00% 0
23.09.04 21,950 50 36,826 0 0 0.00% 0
23.09.01 21,250 700 72,670 0 0 0.00% 0
23.08.31 21,000 250 22,730 0 0 0.00% 0
23.08.30 20,950 50 43,952 0 0 0.00% 0
23.08.29 20,850 100 17,917 0 0 0.00% 0
23.08.28 20,800 50 26,296 0 0 0.00% 0
23.08.25 21,050 250 17,369 0 0 0.00% 0
23.08.24 20,250 800 59,048 0 0 0.00% 0
23.08.23 20,500 250 48,939 0 0 0.00% 0
23.08.22 20,850 350 51,953 0 0 0.00% 0
23.08.21 21,450 600 32,754 0 0 0.00% 0
23.08.18 21,250 200 39,089 0 0 0.00% 0
23.08.17 21,100 150 54,310 0 0 0.00% 0
23.08.16 21,350 250 64,765 0 0 0.00% 0
23.08.14 22,150 800 57,968 0 0 0.00% 0
23.08.11 21,900 250 44,406 0 0 0.00% 0
23.08.10 22,150 250 51,936 0 0 0.00% 0
23.08.09 21,900 250 35,020 0 0 0.00% 0
23.08.08 21,900 0 48,019 0 0 0.00% 0
23.08.07 22,200 300 60,494 0 0 0.00% 0
23.08.04 22,500 300 38,760 0 0 0.00% 0
23.08.03 22,750 250 70,446 0 0 0.00% 0
23.08.02 23,600 850 107,844 0 0 0.00% 0
23.08.01 24,150 550 102,595 0 0 0.00% 0
23.07.31 24,050 100 109,903 0 0 0.00% 0
23.07.28 23,550 500 111,668 0 0 0.00% 0
23.07.27 23,400 150 70,377 0 0 0.00% 0
23.07.26 23,950 750 77,012 0 0 0.00% 0
23.07.25 24,300 350 53,811 0 0 0.00% 0
23.07.24 24,300 0 109,665 0 0 0.00% 0
23.07.21 24,900 600 55,597 0 0 0.00% 0
23.07.20 25,550 650 96,091 0 0 0.00% 0
23.07.19 26,300 750 120,155 0 0 0.00% 0
23.07.18 25,550 750 136,218 0 0 0.00% 0
23.07.17 25,600 50 104,992 0 0 0.00% 0
23.07.14 25,500 100 100,638 0 0 0.00% 0
23.07.13 25,400 100 44,860 0 0 0.00% 0
23.07.12 24,700 700 65,828 0 0 0.00% 0
23.07.11 23,750 950 65,353 0 0 0.00% 0
23.07.10 24,850 1,100 96,070 0 0 0.00% 0
23.07.07 25,300 450 108,793 0 0 0.00% 0
23.07.06 26,100 800 109,558 0 0 0.00% 0
23.07.05 26,550 450 61,873 0 0 0.00% 0
23.07.04 26,600 50 75,873 0 0 0.00% 0
23.07.03 26,700 100 112,606 0 0 0.00% 0
23.06.30 26,800 100 119,667 0 0 0.00% 0
23.06.29 25,000 1,800 291,925 0 0 0.00% 0
23.06.28 25,050 50 78,717 0 0 0.00% 0
23.06.27 25,300 250 86,925 0 0 0.00% 0
23.06.26 25,100 200 115,265 0 0 0.00% 0
23.06.23 23,550 1,550 353,872 0 0 0.00% 0
23.06.22 23,600 50 54,906 0 0 0.00% 0
23.06.21 24,000 400 54,779 0 0 0.00% 0
23.06.20 23,900 100 61,601 0 0 0.00% 0
23.06.19 24,050 150 47,421 0 0 0.00% 0
23.06.16 24,000 50 65,400 0 0 0.00% 0
23.06.15 23,350 650 87,317 0 0 0.00% 0
23.06.14 23,950 600 120,760 0 0 0.00% 0
23.06.13 23,800 150 83,275 0 0 0.00% 0
23.06.12 23,850 50 76,650 0 0 0.00% 0
23.06.09 23,300 550 162,735 0 0 0.00% 0
23.06.08 22,450 850 265,042 0 0 0.00% 0
23.06.07 22,650 200 64,404 0 0 0.00% 0
23.06.05 22,750 100 69,284 0 0 0.00% 0
23.06.02 22,800 50 119,846 0 0 0.00% 0
23.06.01 22,550 250 68,844 0 0 0.00% 0
23.05.31 22,850 300 82,992 0 0 0.00% 0
23.05.30 22,500 350 140,734 0 0 0.00% 0
23.05.26 21,700 800 106,943 0 0 0.00% 0
23.05.25 21,900 200 60,329 0 0 0.00% 0
23.05.24 21,750 150 80,367 0 0 0.00% 0
23.05.23 21,600 150 56,261 0 0 0.00% 0
23.05.22 21,350 250 90,817 0 0 0.00% 0
23.05.19 20,400 950 144,961 0 0 0.00% 0
23.05.18 20,050 350 78,456 0 0 0.00% 0
23.05.17 19,940 110 39,656 0 0 0.00% 0
23.05.16 20,600 660 125,589 0 0 0.00% 0
23.05.15 20,500 100 57,554 0 0 0.00% 0
23.05.12 20,650 150 47,690 0 0 0.00% 0
23.05.11 20,600 50 39,965 0 0 0.00% 0
23.05.10 20,550 50 33,242 0 0 0.00% 0
23.05.09 21,150 600 59,469 0 0 0.00% 0
23.05.08 20,750 400 50,279 0 0 0.00% 0
23.05.04 20,950 200 40,400 0 0 0.00% 0
23.05.03 20,900 50 35,650 0 0 0.00% 0
23.05.02 20,600 300 42,149 0 0 0.00% 0
23.04.28 21,050 450 53,260 0 0 0.00% 0
23.04.27 20,900 150 57,753 0 0 0.00% 0
23.04.26 21,000 100 50,216 0 0 0.00% 0
23.04.25 21,300 300 85,928 0 0 0.00% 0
23.04.24 21,700 400 56,624 0 0 0.00% 0
23.04.21 21,850 0 55,172 0 0 0.00% 0
23.04.20 22,850 550 66,829 0 0 0.00% 0
23.04.19 22,250 600 102,001 0 0 0.00% 0
23.04.18 22,800 550 87,799 0 0 0.00% 0
23.04.17 22,950 150 80,710 0 0 0.00% 0
23.04.14 23,000 0 74,551 0 0 0.00% 0
23.04.13 23,250 250 93,853 0 0 0.00% 0
23.04.12 23,400 150 202,771 0 0 0.00% 0
23.04.11 22,550 850 262,210 0 0 0.00% 0
23.04.10 23,000 450 178,375 0 0 0.00% 0
23.04.07 21,100 1,900 460,893 0 0 0.00% 0
23.04.06 21,800 700 102,891 0 0 0.00% 0
23.04.05 21,450 350 84,420 0 0 0.00% 0
23.04.04 21,850 400 100,407 0 0 0.00% 0
23.04.03 21,900 50 97,034 0 0 0.00% 0
23.03.31 22,600 700 161,012 0 0 0.00% 0
23.03.30 22,300 300 242,775 0 0 0.00% 0
23.03.29 21,500 800 183,623 0 0 0.00% 0
23.03.28 20,800 700 127,133 0 0 0.00% 0
23.03.27 21,100 300 99,744 0 0 0.00% 0
23.03.24 19,940 1,160 233,725 0 0 0.00% 0
23.03.23 19,960 20 50,368 0 0 0.00% 0
23.03.22 19,780 180 40,847 0 0 0.00% 0
23.03.21 20,000 220 47,844 0 0 0.00% 0
23.03.20 20,300 300 61,057 0 0 0.00% 0
23.03.17 19,490 810 103,755 0 0 0.00% 0
23.03.16 19,180 310 74,547 0 0 0.00% 0
23.03.15 19,110 70 83,876 0 0 0.00% 0
23.03.14 19,960 850 189,948 0 0 0.00% 0
23.03.13 19,940 20 88,624 0 0 0.00% 0
23.03.10 20,800 820 86,392 0 0 0.00% 0
23.03.09 20,750 50 92,245 0 0 0.00% 0
23.03.08 21,250 500 92,595 0 0 0.00% 0
23.03.07 21,550 300 91,087 0 0 0.00% 0
23.03.06 21,150 400 102,520 0 0 0.00% 0
23.03.03 21,100 50 99,278 0 0 0.00% 0
23.03.02 23,400 2,300 364,781 0 0 0.00% 0
23.02.28 22,950 450 41,145 0 0 0.00% 0
23.02.27 23,500 550 41,636 0 0 0.00% 0
23.02.24 23,400 150 47,230 0 0 0.00% 0
23.02.23 22,950 450 42,402 0 0 0.00% 0
23.02.22 23,450 500 56,025 0 0 0.00% 0
23.02.21 23,950 500 57,565 0 0 0.00% 0
23.02.20 23,500 450 70,016 0 0 0.00% 0
23.02.17 24,300 800 48,848 0 0 0.00% 0
23.02.16 23,650 650 66,307 0 0 0.00% 0
23.02.15 24,350 700 72,958 0 0 0.00% 0
23.02.14 23,600 750 54,901 0 0 0.00% 0
23.02.13 23,600 0 33,877 0 0 0.00% 0
23.02.10 24,000 400 37,840 0 0 0.00% 0
23.02.09 24,100 100 36,532 0 0 0.00% 0
23.02.08 23,600 500 44,811 0 0 0.00% 0
23.02.06 23,450 300 38,917 0 0 0.00% 0
23.02.03 23,650 200 45,853 0 0 0.00% 0
23.02.02 23,350 300 61,112 0 0 0.00% 0
23.02.01 23,100 250 58,627 0 0 0.00% 0
23.01.31 22,850 250 56,152 0 0 0.00% 0
23.01.30 23,000 150 63,494 0 0 0.00% 0
23.01.27 23,400 500 68,069 0 0 0.00% 0
23.01.25 22,550 850 72,847 0 0 0.00% 0
23.01.20 22,550 0 27,408 0 0 0.00% 0
23.01.19 22,550 150 31,248 0 0 0.00% 0
23.01.18 22,700 500 34,834 0 0 0.00% 0
23.01.17 22,200 150 51,249 0 0 0.00% 0
23.01.16 22,350 250 55,626 0 0 0.00% 0
23.01.13 22,100 400 43,020 0 0 0.00% 0
23.01.12 22,500 50 35,844 0 0 0.00% 0
23.01.11 22,450 800 72,388 0 0 0.00% 0
23.01.10 21,650 550 64,050 0 0 0.00% 0
23.01.09 22,200 850 82,076 0 0 0.00% 0
23.01.06 21,350 700 43,253 0 0 0.00% 0
23.01.05 20,650 150 42,414 0 0 0.00% 0
23.01.04 20,800 850 61,952 0 0 0.00% 0
23.01.03 19,950 400 44,670 0 0 0.00% 0
23.01.02 19,550 650 75,473 0 0 0.00% 0
22.12.29 20,200 800 59,062 0 0 0.00% 0
22.12.28 21,000 950 68,549 0 0 0.00% 0
22.12.27 21,950 250 82,329 0 0 0.00% 0
22.12.26 21,700 650 78,198 0 0 0.00% 0
22.12.23 21,050 900 61,503 0 0 0.00% 0
22.12.22 21,950 700 51,971 0 0 0.00% 0
22.12.21 21,250 100 49,362 0 0 0.00% 0
22.12.20 21,350 550 46,956 0 0 0.00% 0
22.12.19 21,900 200 27,172 0 0 0.00% 0
22.12.16 22,100 700 68,476 0 0 0.00% 0
22.12.15 22,800 500 32,943 0 0 0.00% 0
22.12.14 23,300 600 46,743 0 0 0.00% 0
22.12.13 22,700 250 31,872 0 0 0.00% 0
22.12.12 22,450 550 50,811 0 0 0.00% 0
22.12.09 23,000 450 42,050 0 0 0.00% 0
22.12.08 22,550 300 50,668 0 0 0.00% 0
22.12.07 22,850 50 29,164 0 0 0.00% 0
22.12.06 22,800 800 42,483 0 0 0.00% 0
22.12.05 23,600 50 28,494 0 0 0.00% 0
22.12.02 23,550 450 51,575 0 0 0.00% 0
22.12.01 24,000 850 108,078 0 0 0.00% 0
22.11.30 23,150 0 22,268 0 0 0.00% 0
22.11.29 23,150 700 48,408 0 0 0.00% 0
22.11.28 22,450 800 75,766 0 0 0.00% 0
22.11.25 23,250 550 49,269 0 0 0.00% 0
22.11.24 23,800 200 74,030 0 0 0.00% 0
22.11.23 23,600 800 103,113 0 0 0.00% 0
22.11.22 22,800 650 97,199 0 0 0.00% 0
22.11.21 23,450 850 54,334 0 0 0.00% 0
22.11.18 24,300 200 55,668 0 0 0.00% 0
22.11.17 24,100 800 62,251 0 0 0.00% 0
22.11.16 24,900 250 54,727 0 0 0.00% 0
22.11.15 25,150 750 171,841 0 0 0.00% 0
22.11.14 24,400 250 62,693 0 0 0.00% 0
22.11.11 24,650 1,600 122,329 0 0 0.00% 0
22.11.10 23,050 500 59,696 0 0 0.00% 0
22.11.09 23,550 500 87,847 0 0 0.00% 0
22.11.08 24,050 1,450 184,169 0 0 0.00% 0
22.11.07 22,600 800 93,541 0 0 0.00% 0
22.11.04 21,800 400 66,757 0 0 0.00% 0
22.11.03 22,200 450 38,946 0 0 0.00% 0
22.11.02 22,650 300 29,192 0 0 0.00% 0
22.11.01 22,950 50 47,461 0 0 0.00% 0
22.10.31 22,900 700 51,552 0 0 0.00% 0
22.10.28 22,200 1,150 53,877 0 0 0.00% 0
22.10.27 23,350 0 69,894 0 0 0.00% 0
22.10.26 23,350 500 59,635 0 0 0.00% 0
22.10.25 23,850 450 56,177 0 0 0.00% 0
22.10.24 23,400 800 96,993 0 0 0.00% 0
22.10.21 22,600 350 42,178 0 0 0.00% 0
22.10.20 22,950 0 57,727 0 0 0.00% 0
22.10.19 22,950 50 59,477 0 0 0.00% 0
22.10.18 23,000 250 46,962 0 0 0.00% 0
22.10.17 22,750 350 38,224 0 0 0.00% 0
22.10.14 23,100 1,650 120,670 0 0 0.00% 0
22.10.13 21,450 1,250 62,483 0 0 0.00% 0
22.10.12 22,700 700 38,357 0 0 0.00% 0
22.10.11 22,000 1,350 76,148 0 0 0.00% 0
22.10.07 23,350 200 44,657 0 0 0.00% 0
22.10.06 23,550 600 38,391 0 0 0.00% 0
22.10.05 22,950 650 49,414 0 0 0.00% 0
22.10.04 23,600 1,550 60,652 0 0 0.00% 0
22.09.30 22,050 700 83,342 0 0 0.00% 0
22.09.29 22,750 250 73,667 0 0 0.00% 0
22.09.28 22,500 1,350 98,587 0 0 0.00% 0
22.09.27 23,850 300 111,182 0 0 0.00% 0
22.09.26 23,550 1,500 95,509 0 0 0.00% 0
22.09.23 25,050 650 54,071 0 0 0.00% 0
22.09.22 25,700 500 64,477 0 0 0.00% 0
22.09.21 26,200 750 48,595 0 0 0.00% 0
22.09.20 26,950 850 42,174 0 0 0.00% 0
22.09.19 26,100 400 33,969 0 0 0.00% 0
22.09.16 26,500 400 38,829 0 0 0.00% 0
22.09.15 26,900 650 51,177 0 0 0.00% 0
22.09.14 27,550 1,500 61,319 0 0 0.00% 0
22.09.13 29,050 1,800 86,998 0 0 0.00% 0
22.09.08 27,250 450 51,390 0 0 0.00% 0
22.09.07 26,800 450 38,983 0 0 0.00% 0
22.09.06 27,250 450 35,991 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 18:00 더보기 >