하이텍팜

(106190)    I    코스닥 제조 11.22 14:52
15,100 전일 15,790 고가 15,890 상한가 20,500 거래량
(주)
56,431
690 -4.37% 시가 15,790 저가 14,920 하한가 11,060 거래대금
(백만)
859
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 15,800 10 11,582 -2,289 4,797,932 45.12% 5,835,241
24.11.20 15,380 420 19,468 -7,104 4,800,221 45.14% 5,832,952
24.11.19 15,590 210 16,221 -5,201 4,807,325 45.21% 5,825,848
24.11.18 15,660 70 13,353 -5,672 4,812,526 45.26% 5,820,647
24.11.15 15,240 420 30,085 -3,473 4,818,198 45.31% 5,814,975
24.11.14 15,000 320 23,752 4,694 4,821,671 45.35% 5,811,502
24.11.13 15,370 370 87,316 4,365 4,816,977 45.30% 5,816,196
24.11.12 15,760 390 70,876 3,530 4,812,612 45.26% 5,820,561
24.11.11 16,030 270 15,776 -7,144 4,809,082 45.23% 5,824,091
24.11.08 16,150 120 21,193 -1,168 4,816,226 45.29% 5,816,947
24.11.07 16,200 50 8,593 4,817,394 4,817,394 45.31% 5,815,779
24.11.06 16,150 50 20,979 0 0 0.00% 0
24.11.05 16,170 20 17,697 0 0 0.00% 0
24.11.04 15,840 330 34,154 0 0 0.00% 0
24.11.01 15,100 740 79,568 0 0 0.00% 0
24.10.31 15,070 30 6,974 0 0 0.00% 0
24.10.30 15,120 50 30,101 0 0 0.00% 0
24.10.29 15,070 50 19,169 0 0 0.00% 0
24.10.28 15,170 100 18,679 0 0 0.00% 0
24.10.25 15,300 130 12,840 0 0 0.00% 0
24.10.24 15,220 80 23,658 0 0 0.00% 0
24.10.23 15,600 380 68,481 0 0 0.00% 0
24.10.22 14,950 650 66,978 0 0 0.00% 0
24.10.21 14,270 680 54,796 0 0 0.00% 0
24.10.18 14,250 20 33,861 0 0 0.00% 0
24.10.17 13,810 440 38,048 0 0 0.00% 0
24.10.16 13,740 70 27,621 0 0 0.00% 0
24.10.15 13,600 140 48,417 0 0 0.00% 0
24.10.14 13,690 90 12,748 0 0 0.00% 0
24.10.11 13,580 110 59,241 0 0 0.00% 0
24.10.10 12,860 720 30,643 0 0 0.00% 0
24.10.08 13,010 150 37,976 0 0 0.00% 0
24.10.07 12,990 20 16,332 0 0 0.00% 0
24.10.04 12,950 40 4,632 0 0 0.00% 0
24.10.02 13,080 130 7,086 0 0 0.00% 0
24.09.30 13,060 20 16,332 0 0 0.00% 0
24.09.27 12,970 90 28,692 0 0 0.00% 0
24.09.26 12,900 70 20,731 0 0 0.00% 0
24.09.25 13,160 260 20,056 0 0 0.00% 0
24.09.24 13,030 130 25,840 0 0 0.00% 0
24.09.23 14,000 970 90,272 0 0 0.00% 0
24.09.20 13,670 330 49,743 0 0 0.00% 0
24.09.19 14,130 460 105,442 0 0 0.00% 0
24.09.13 14,140 10 20,147 0 0 0.00% 0
24.09.12 13,640 500 23,100 0 0 0.00% 0
24.09.11 13,970 330 19,566 0 0 0.00% 0
24.09.10 13,920 50 13,200 0 0 0.00% 0
24.09.09 13,620 300 19,763 0 0 0.00% 0
24.09.06 13,930 310 72,769 0 0 0.00% 0
24.09.05 14,650 720 125,741 0 0 0.00% 0
24.09.04 15,250 600 44,902 0 0 0.00% 0
24.09.03 15,240 10 66,228 0 0 0.00% 0
24.09.02 14,880 360 47,731 0 0 0.00% 0
24.08.30 14,440 440 39,646 0 0 0.00% 0
24.08.29 15,160 720 182,329 0 0 0.00% 0
24.08.28 14,910 250 39,481 0 0 0.00% 0
24.08.27 15,070 160 47,378 0 0 0.00% 0
24.08.26 15,330 260 42,071 0 0 0.00% 0
24.08.23 14,700 630 73,450 0 0 0.00% 0
24.08.22 15,740 1,040 181,176 0 0 0.00% 0
24.08.21 16,010 270 136,694 0 0 0.00% 0
24.08.20 16,470 460 72,361 0 0 0.00% 0
24.08.19 16,640 170 44,885 0 0 0.00% 0
24.08.16 16,980 340 50,027 0 0 0.00% 0
24.08.14 17,100 120 60,494 0 0 0.00% 0
24.08.13 17,630 530 120,782 0 0 0.00% 0
24.08.12 17,760 130 29,594 0 0 0.00% 0
24.08.09 16,980 780 60,292 0 0 0.00% 0
24.08.08 16,960 20 36,985 0 0 0.00% 0
24.08.07 16,300 660 75,492 0 0 0.00% 0
24.08.06 15,750 550 116,708 0 0 0.00% 0
24.08.05 17,080 1,330 93,316 0 0 0.00% 0
24.08.02 18,510 1,430 110,516 0 0 0.00% 0
24.08.01 18,800 290 47,142 0 0 0.00% 0
24.07.31 18,180 620 66,472 0 0 0.00% 0
24.07.30 18,310 130 18,174 0 0 0.00% 0
24.07.29 18,290 20 29,267 0 0 0.00% 0
24.07.26 17,270 1,020 65,993 0 0 0.00% 0
24.07.25 17,610 340 28,063 0 0 0.00% 0
24.07.24 17,270 340 25,390 0 0 0.00% 0
24.07.23 17,000 270 21,253 0 0 0.00% 0
24.07.22 17,240 240 32,244 0 0 0.00% 0
24.07.19 17,640 400 34,222 0 0 0.00% 0
24.07.18 17,780 140 60,749 0 0 0.00% 0
24.07.17 18,490 710 75,254 0 0 0.00% 0
24.07.16 18,950 460 58,466 0 0 0.00% 0
24.07.15 18,240 710 94,109 0 0 0.00% 0
24.07.12 18,970 730 105,163 0 0 0.00% 0
24.07.11 17,720 1,250 182,993 0 0 0.00% 0
24.07.10 17,610 110 28,023 0 0 0.00% 0
24.07.09 17,390 220 34,949 0 0 0.00% 0
24.07.08 17,880 490 61,219 0 0 0.00% 0
24.07.05 17,290 590 94,399 0 0 0.00% 0
24.07.04 17,290 0 77,835 0 0 0.00% 0
24.07.03 17,940 650 118,338 0 0 0.00% 0
24.07.02 17,520 420 112,213 0 0 0.00% 0
24.07.01 16,130 1,390 460,613 0 0 0.00% 0
24.06.28 15,970 160 27,803 0 0 0.00% 0
24.06.27 16,030 60 27,041 0 0 0.00% 0
24.06.26 15,200 830 63,592 0 0 0.00% 0
24.06.25 15,370 170 29,106 0 0 0.00% 0
24.06.24 15,350 20 79,998 0 0 0.00% 0
24.06.21 14,000 1,350 253,945 0 0 0.00% 0
24.06.20 13,620 380 71,038 0 0 0.00% 0
24.06.19 13,880 260 87,310 0 0 0.00% 0
24.06.18 14,170 290 78,109 0 0 0.00% 0
24.06.17 14,030 140 82,454 0 0 0.00% 0
24.06.14 14,110 80 77,727 0 0 0.00% 0
24.06.13 14,210 100 64,964 0 0 0.00% 0
24.06.12 14,540 330 114,269 0 0 0.00% 0
24.06.11 15,320 780 147,361 0 0 0.00% 0
24.06.10 15,700 380 75,270 0 0 0.00% 0
24.06.07 15,640 60 100,780 0 0 0.00% 0
24.06.05 15,160 480 156,878 0 0 0.00% 0
24.06.04 14,900 260 80,230 0 0 0.00% 0
24.06.03 14,330 570 131,027 0 0 0.00% 0
24.05.31 14,720 390 175,509 0 0 0.00% 0
24.05.30 14,900 180 63,847 0 0 0.00% 0
24.05.29 15,150 250 85,981 0 0 0.00% 0
24.05.28 15,320 170 178,838 0 0 0.00% 0
24.05.27 16,100 780 265,878 0 0 0.00% 0
24.05.24 16,400 300 144,300 0 0 0.00% 0
24.05.23 15,580 820 286,995 0 0 0.00% 0
24.05.22 15,130 450 294,191 0 0 0.00% 0
24.05.21 13,580 1,550 410,034 0 0 0.00% 0
24.05.20 13,720 140 122,667 0 0 0.00% 0
24.05.17 13,660 60 115,784 0 0 0.00% 0
24.05.16 13,030 630 367,223 0 0 0.00% 0
24.05.14 12,090 940 204,949 0 0 0.00% 0
24.05.13 12,010 80 104,093 0 0 0.00% 0
24.05.10 12,100 90 52,124 0 0 0.00% 0
24.05.09 12,140 40 78,641 0 0 0.00% 0
24.05.08 12,150 10 86,157 0 0 0.00% 0
24.05.07 12,200 50 137,050 0 0 0.00% 0
24.05.03 10,850 1,350 494,248 0 0 0.00% 0
24.05.02 10,560 290 45,906 0 0 0.00% 0
24.04.30 10,560 0 14,130 0 0 0.00% 0
24.04.29 10,570 10 25,129 0 0 0.00% 0
24.04.26 10,750 180 22,612 0 0 0.00% 0
24.04.25 10,850 100 26,438 0 0 0.00% 0
24.04.24 10,570 280 64,622 0 0 0.00% 0
24.04.23 10,220 350 159,132 0 0 0.00% 0
24.04.22 10,230 10 15,259 0 0 0.00% 0
24.04.19 10,230 0 64,588 0 0 0.00% 0
24.04.18 9,980 250 35,443 0 0 0.00% 0
24.04.17 9,430 550 178,294 0 0 0.00% 0
24.04.16 9,530 100 10,122 0 0 0.00% 0
24.04.15 9,740 210 16,529 0 0 0.00% 0
24.04.12 9,600 140 13,191 0 0 0.00% 0
24.04.11 9,670 70 3,597 0 0 0.00% 0
24.04.09 9,740 70 10,084 0 0 0.00% 0
24.04.08 9,830 90 18,383 0 0 0.00% 0
24.04.05 9,870 40 8,248 0 0 0.00% 0
24.04.04 9,650 220 15,995 0 0 0.00% 0
24.04.03 9,870 220 29,115 0 0 0.00% 0
24.04.02 10,000 130 36,296 0 0 0.00% 0
24.04.01 10,140 140 14,996 0 0 0.00% 0
24.03.29 10,200 60 13,254 0 0 0.00% 0
24.03.28 9,890 310 26,199 0 0 0.00% 0
24.03.27 10,070 180 46,638 0 0 0.00% 0
24.03.26 10,450 380 44,271 0 0 0.00% 0
24.03.25 10,190 260 64,207 0 0 0.00% 0
24.03.22 10,110 80 37,138 0 0 0.00% 0
24.03.21 9,870 240 59,830 0 0 0.00% 0
24.03.20 9,770 100 24,238 0 0 0.00% 0
24.03.19 9,870 100 46,739 0 0 0.00% 0
24.03.18 9,430 440 83,541 0 0 0.00% 0
24.03.15 9,440 10 25,708 0 0 0.00% 0
24.03.14 9,250 190 12,421 0 0 0.00% 0
24.03.13 9,190 60 14,465 0 0 0.00% 0
24.03.12 9,190 0 20,646 0 0 0.00% 0
24.03.11 9,170 20 11,629 0 0 0.00% 0
24.03.08 9,040 130 15,328 0 0 0.00% 0
24.03.07 9,120 80 11,013 0 0 0.00% 0
24.03.06 8,990 130 11,520 0 0 0.00% 0
24.03.05 9,060 70 36,278 0 0 0.00% 0
24.03.04 9,270 210 18,484 0 0 0.00% 0
24.02.29 9,080 190 30,528 0 0 0.00% 0
24.02.28 9,000 80 17,838 0 0 0.00% 0
24.02.27 9,090 90 13,677 0 0 0.00% 0
24.02.26 9,030 60 11,953 0 0 0.00% 0
24.02.23 9,230 200 14,316 0 0 0.00% 0
24.02.22 9,320 90 13,803 0 0 0.00% 0
24.02.21 9,500 180 18,932 0 0 0.00% 0
24.02.20 9,510 10 14,564 0 0 0.00% 0
24.02.19 8,900 610 86,001 0 0 0.00% 0
24.02.16 8,980 80 24,778 0 0 0.00% 0
24.02.15 9,040 60 7,646 0 0 0.00% 0
24.02.14 9,060 20 17,230 0 0 0.00% 0
24.02.13 8,750 310 47,432 0 0 0.00% 0
24.02.08 8,150 600 46,703 0 0 0.00% 0
24.02.07 8,120 30 10,589 0 0 0.00% 0
24.02.06 7,910 210 29,219 0 0 0.00% 0
24.02.05 8,300 390 49,651 0 0 0.00% 0
24.02.02 8,430 130 59,104 0 0 0.00% 0
24.02.01 8,620 190 50,719 0 0 0.00% 0
24.01.31 8,620 0 15,049 0 0 0.00% 0
24.01.30 8,720 100 46,988 0 0 0.00% 0
24.01.29 8,870 150 24,898 0 0 0.00% 0
24.01.26 8,940 70 8,283 0 0 0.00% 0
24.01.25 9,130 190 27,102 0 0 0.00% 0
24.01.24 9,180 50 18,882 0 0 0.00% 0
24.01.23 9,190 10 10,851 0 0 0.00% 0
24.01.22 9,300 110 14,684 0 0 0.00% 0
24.01.19 9,300 0 11,299 0 0 0.00% 0
24.01.18 9,230 70 42,314 0 0 0.00% 0
24.01.17 9,330 100 4,203 0 0 0.00% 0
24.01.16 9,410 80 16,525 0 0 0.00% 0
24.01.15 9,140 270 25,017 0 0 0.00% 0
24.01.12 8,970 170 5,273 0 0 0.00% 0
24.01.11 9,000 30 8,016 0 0 0.00% 0
24.01.10 9,340 340 26,698 0 0 0.00% 0
24.01.09 9,430 90 31,135 0 0 0.00% 0
24.01.08 9,500 70 8,505 0 0 0.00% 0
24.01.05 9,540 40 7,134 0 0 0.00% 0
24.01.04 9,480 60 4,492 0 0 0.00% 0
24.01.03 9,390 90 2,502 0 0 0.00% 0
24.01.02 9,330 60 6,986 0 0 0.00% 0
23.12.28 9,170 160 10,372 0 0 0.00% 0
23.12.27 14,480 490 49,943 0 0 0.00% 0
23.12.26 13,970 510 41,972 0 0 0.00% 0
23.12.22 13,900 70 14,496 0 0 0.00% 0
23.12.21 13,940 40 29,566 0 0 0.00% 0
23.12.20 13,980 40 10,230 0 0 0.00% 0
23.12.19 14,010 30 16,695 0 0 0.00% 0
23.12.18 14,360 350 13,854 0 0 0.00% 0
23.12.15 14,020 340 5,609 0 0 0.00% 0
23.12.14 14,300 280 27,039 0 0 0.00% 0
23.12.13 14,410 110 10,818 0 0 0.00% 0
23.12.12 14,810 400 16,658 0 0 0.00% 0
23.12.11 14,150 660 54,836 0 0 0.00% 0
23.12.08 14,100 50 6,456 0 0 0.00% 0
23.12.07 13,740 360 9,562 0 0 0.00% 0
23.12.06 14,230 490 21,827 0 0 0.00% 0
23.12.05 13,470 760 18,045 0 0 0.00% 0
23.12.04 13,500 30 5,073 0 0 0.00% 0
23.12.01 13,330 170 9,486 0 0 0.00% 0
23.11.30 13,360 30 6,759 0 0 0.00% 0
23.11.29 13,610 250 16,123 0 0 0.00% 0
23.11.28 13,630 20 5,409 0 0 0.00% 0
23.11.27 13,660 30 4,142 0 0 0.00% 0
23.11.24 13,680 20 1,685 0 0 0.00% 0
23.11.23 13,780 100 6,470 0 0 0.00% 0
23.11.22 13,930 150 14,595 0 0 0.00% 0
23.11.21 13,920 10 5,808 0 0 0.00% 0
23.11.20 13,750 170 7,711 0 0 0.00% 0
23.11.17 13,670 80 3,874 0 0 0.00% 0
23.11.16 13,880 500 21,456 0 0 0.00% 0
23.11.15 13,850 30 8,051 0 0 0.00% 0
23.11.14 13,830 20 1,768 0 0 0.00% 0
23.11.13 13,800 30 8,999 0 0 0.00% 0
23.11.10 13,930 130 6,964 0 0 0.00% 0
23.11.09 13,930 0 1,784 0 0 0.00% 0
23.11.08 14,060 130 7,720 0 0 0.00% 0
23.11.07 14,070 10 3,045 0 0 0.00% 0
23.11.06 13,990 80 3,044 0 0 0.00% 0
23.11.03 13,930 60 1,677 0 0 0.00% 0
23.11.02 13,700 230 7,733 0 0 0.00% 0
23.11.01 13,700 0 5,839 0 0 0.00% 0
23.10.31 13,850 150 10,721 0 0 0.00% 0
23.10.30 14,100 250 11,571 0 0 0.00% 0
23.10.27 14,000 100 5,622 0 0 0.00% 0
23.10.26 14,360 360 26,970 0 0 0.00% 0
23.10.25 14,470 110 3,754 0 0 0.00% 0
23.10.24 13,990 480 10,671 0 0 0.00% 0
23.10.23 14,050 60 8,400 0 0 0.00% 0
23.10.20 14,430 380 15,312 0 0 0.00% 0
23.10.19 14,960 530 20,092 0 0 0.00% 0
23.10.18 14,970 10 6,511 0 0 0.00% 0
23.10.17 15,000 30 19,858 0 0 0.00% 0
23.10.16 15,380 380 13,896 0 0 0.00% 0
23.10.13 15,450 70 3,556 0 0 0.00% 0
23.10.12 15,330 120 7,931 0 0 0.00% 0
23.10.11 14,970 360 14,273 0 0 0.00% 0
23.10.10 15,550 580 24,676 0 0 0.00% 0
23.10.06 15,870 320 24,811 0 0 0.00% 0
23.10.05 15,590 280 15,656 0 0 0.00% 0
23.10.04 15,950 360 24,162 0 0 0.00% 0
23.09.27 15,540 410 14,348 0 0 0.00% 0
23.09.26 15,540 0 19,541 0 0 0.00% 0
23.09.25 15,660 120 11,384 0 0 0.00% 0
23.09.22 15,770 110 4,721 0 0 0.00% 0
23.09.21 15,680 90 30,213 0 0 0.00% 0
23.09.20 15,660 20 6,395 0 0 0.00% 0
23.09.19 15,540 120 5,882 0 0 0.00% 0
23.09.18 15,700 160 6,255 0 0 0.00% 0
23.09.15 15,870 170 6,348 0 0 0.00% 0
23.09.14 15,310 560 9,005 0 0 0.00% 0
23.09.13 15,610 300 22,324 0 0 0.00% 0
23.09.12 16,440 830 46,845 0 0 0.00% 0
23.09.11 15,700 740 51,171 0 0 0.00% 0
23.09.08 15,050 650 47,932 0 0 0.00% 0
23.09.07 15,000 50 39,379 0 0 0.00% 0
23.09.06 14,930 70 22,462 0 0 0.00% 0
23.09.05 14,250 680 43,746 0 0 0.00% 0
23.09.04 13,800 450 22,610 0 0 0.00% 0
23.09.01 13,680 120 11,207 0 0 0.00% 0
23.08.31 13,700 20 4,878 0 0 0.00% 0
23.08.30 13,570 130 9,863 0 0 0.00% 0
23.08.29 13,260 310 12,790 0 0 0.00% 0
23.08.28 13,390 130 5,412 0 0 0.00% 0
23.08.25 13,170 220 5,233 0 0 0.00% 0
23.08.24 13,300 130 3,941 0 0 0.00% 0
23.08.23 13,190 110 4,507 0 0 0.00% 0
23.08.22 13,230 40 12,850 0 0 0.00% 0
23.08.21 13,230 0 5,470 0 0 0.00% 0
23.08.18 13,190 40 11,981 0 0 0.00% 0
23.08.17 13,380 190 6,868 0 0 0.00% 0
23.08.16 13,400 20 7,546 0 0 0.00% 0
23.08.14 13,500 100 13,265 0 0 0.00% 0
23.08.11 13,300 200 18,207 0 0 0.00% 0
23.08.10 12,970 330 38,784 0 0 0.00% 0
23.08.09 12,930 40 8,087 0 0 0.00% 0
23.08.08 12,980 50 3,932 0 0 0.00% 0
23.08.07 12,990 10 2,468 0 0 0.00% 0
23.08.04 13,030 40 4,233 0 0 0.00% 0
23.08.03 12,770 260 4,635 0 0 0.00% 0
23.08.02 12,770 0 3,405 0 0 0.00% 0
23.08.01 12,770 0 10,591 0 0 0.00% 0
23.07.31 12,770 0 7,443 0 0 0.00% 0
23.07.28 13,000 230 34,334 0 0 0.00% 0
23.07.27 12,700 300 5,892 0 0 0.00% 0
23.07.26 12,900 480 18,636 0 0 0.00% 0
23.07.25 13,120 220 7,125 0 0 0.00% 0
23.07.24 13,210 90 6,598 0 0 0.00% 0
23.07.21 13,050 160 3,014 0 0 0.00% 0
23.07.20 12,930 120 18,079 0 0 0.00% 0
23.07.19 12,970 40 2,069 0 0 0.00% 0
23.07.18 13,060 90 7,445 0 0 0.00% 0
23.07.17 13,270 210 2,285 0 0 0.00% 0
23.07.14 13,140 130 3,949 0 0 0.00% 0
23.07.13 13,180 40 2,008 0 0 0.00% 0
23.07.12 13,160 20 1,256 0 0 0.00% 0
23.07.11 13,070 90 9,636 0 0 0.00% 0
23.07.10 13,070 0 3,049 0 0 0.00% 0
23.07.07 13,450 380 14,276 0 0 0.00% 0
23.07.06 13,470 20 6,801 0 0 0.00% 0
23.07.05 13,540 70 10,873 0 0 0.00% 0
23.07.04 13,620 90 6,366 0 0 0.00% 0
23.07.03 13,610 10 3,596 0 0 0.00% 0
23.06.30 13,560 50 15,209 0 0 0.00% 0
23.06.29 13,770 210 7,202 0 0 0.00% 0
23.06.28 13,640 130 11,733 0 0 0.00% 0
23.06.27 13,260 380 18,141 0 0 0.00% 0
23.06.26 13,040 220 13,978 0 0 0.00% 0
23.06.23 13,000 40 4,263 0 0 0.00% 0
23.06.22 13,000 0 4,595 0 0 0.00% 0
23.06.21 12,950 50 6,181 0 0 0.00% 0
23.06.20 12,750 200 17,510 0 0 0.00% 0
23.06.19 12,740 10 12,859 0 0 0.00% 0
23.06.16 12,920 180 9,061 0 0 0.00% 0
23.06.15 12,900 20 7,324 0 0 0.00% 0
23.06.14 13,050 150 5,712 0 0 0.00% 0
23.06.13 13,050 0 8,762 0 0 0.00% 0
23.06.12 13,000 50 9,259 0 0 0.00% 0
23.06.09 12,780 220 14,197 0 0 0.00% 0
23.06.08 12,840 60 8,180 0 0 0.00% 0
23.06.07 12,850 10 6,807 0 0 0.00% 0
23.06.05 12,660 190 7,790 0 0 0.00% 0
23.06.02 12,660 0 5,407 0 0 0.00% 0
23.06.01 12,660 0 7,221 0 0 0.00% 0
23.05.31 12,650 10 4,128 0 0 0.00% 0
23.05.30 12,910 260 9,077 0 0 0.00% 0
23.05.26 13,080 170 8,272 0 0 0.00% 0
23.05.25 13,170 90 7,759 0 0 0.00% 0
23.05.24 13,130 40 4,798 0 0 0.00% 0
23.05.23 13,170 40 5,187 0 0 0.00% 0
23.05.22 13,180 10 9,948 0 0 0.00% 0
23.05.19 13,320 140 15,759 0 0 0.00% 0
23.05.18 13,350 30 9,043 0 0 0.00% 0
23.05.17 13,420 70 23,180 0 0 0.00% 0
23.05.16 13,650 230 36,201 0 0 0.00% 0
23.05.15 13,910 260 19,980 0 0 0.00% 0
23.05.12 14,320 410 19,796 0 0 0.00% 0
23.05.11 14,120 200 6,237 0 0 0.00% 0
23.05.10 14,530 410 20,104 0 0 0.00% 0
23.05.09 14,800 270 28,071 0 0 0.00% 0
23.05.08 13,930 870 62,827 0 0 0.00% 0
23.05.04 13,480 450 43,428 0 0 0.00% 0
23.05.03 13,440 40 10,342 0 0 0.00% 0
23.05.02 13,380 60 8,634 0 0 0.00% 0
23.04.28 13,320 60 9,926 0 0 0.00% 0
23.04.27 13,300 20 7,789 0 0 0.00% 0
23.04.26 13,000 300 17,530 0 0 0.00% 0
23.04.25 12,880 120 16,595 0 0 0.00% 0
23.04.24 12,960 80 13,272 0 0 0.00% 0
23.04.21 13,290 380 14,963 0 0 0.00% 0
23.04.20 13,380 210 3,454 0 0 0.00% 0
23.04.19 13,250 130 12,613 0 0 0.00% 0
23.04.18 12,990 260 13,295 0 0 0.00% 0
23.04.17 12,990 0 13,790 0 0 0.00% 0
23.04.14 12,880 80 9,335 0 0 0.00% 0
23.04.13 13,090 210 7,204 0 0 0.00% 0
23.04.12 12,800 200 8,118 0 0 0.00% 0
23.04.11 13,140 340 12,079 0 0 0.00% 0
23.04.10 12,990 150 14,602 0 0 0.00% 0
23.04.07 13,190 200 8,408 0 0 0.00% 0
23.04.06 13,510 320 20,358 0 0 0.00% 0
23.04.05 13,150 360 26,540 0 0 0.00% 0
23.04.04 12,690 460 13,232 0 0 0.00% 0
23.04.03 12,880 190 12,625 0 0 0.00% 0
23.03.31 13,050 170 14,750 0 0 0.00% 0
23.03.30 13,200 150 15,238 0 0 0.00% 0
23.03.29 13,300 100 17,440 0 0 0.00% 0
23.03.28 13,200 100 5,805 0 0 0.00% 0
23.03.27 12,560 640 19,287 0 0 0.00% 0
23.03.24 12,560 0 11,874 0 0 0.00% 0
23.03.23 12,520 40 9,783 0 0 0.00% 0
23.03.22 12,690 170 13,476 0 0 0.00% 0
23.03.21 12,790 100 10,074 0 0 0.00% 0
23.03.20 12,900 110 9,792 0 0 0.00% 0
23.03.17 12,630 270 4,768 0 0 0.00% 0
23.03.16 12,740 110 6,725 0 0 0.00% 0
23.03.15 12,550 190 2,889 0 0 0.00% 0
23.03.14 13,000 450 8,963 0 0 0.00% 0
23.03.13 12,810 190 24,683 0 0 0.00% 0
23.03.10 12,810 0 8,416 0 0 0.00% 0
23.03.09 13,020 210 9,427 0 0 0.00% 0
23.03.08 13,220 200 20,269 0 0 0.00% 0
23.03.07 13,230 10 2,589 0 0 0.00% 0
23.03.06 13,250 20 7,379 0 0 0.00% 0
23.03.03 13,260 50 10,223 0 0 0.00% 0
23.03.02 13,610 350 13,233 0 0 0.00% 0
23.02.28 13,440 170 14,168 0 0 0.00% 0
23.02.27 13,500 80 13,982 0 0 0.00% 0
23.02.24 13,500 20 4,515 0 0 0.00% 0
23.02.23 13,740 240 17,627 0 0 0.00% 0
23.02.22 14,000 260 21,788 0 0 0.00% 0
23.02.21 14,040 40 12,673 0 0 0.00% 0
23.02.20 13,970 0 12,478 0 0 0.00% 0
23.02.17 13,920 50 10,391 0 0 0.00% 0
23.02.16 13,800 120 22,428 0 0 0.00% 0
23.02.15 14,130 330 34,656 0 0 0.00% 0
23.02.14 14,370 240 24,973 0 0 0.00% 0
23.02.13 13,950 420 87,239 0 0 0.00% 0
23.02.10 12,720 1,230 369,342 0 0 0.00% 0
23.02.09 12,530 190 29,304 0 0 0.00% 0
23.02.08 12,670 140 9,973 0 0 0.00% 0
23.02.06 12,520 20 8,739 0 0 0.00% 0
23.02.03 12,530 10 3,419 0 0 0.00% 0
23.02.02 12,330 200 11,030 0 0 0.00% 0
23.02.01 12,300 30 9,490 0 0 0.00% 0
23.01.31 12,040 260 6,675 0 0 0.00% 0
23.01.30 12,020 20 7,557 0 0 0.00% 0
23.01.27 12,130 70 4,285 0 0 0.00% 0
23.01.25 12,300 110 9,785 0 0 0.00% 0
23.01.20 12,300 0 4,096 0 0 0.00% 0
23.01.19 12,300 150 7,615 0 0 0.00% 0
23.01.18 12,150 200 19,272 0 0 0.00% 0
23.01.17 11,950 650 27,509 0 0 0.00% 0
23.01.16 11,300 100 10,576 0 0 0.00% 0
23.01.13 11,200 0 4,847 0 0 0.00% 0
23.01.12 11,200 50 4,690 0 0 0.00% 0
23.01.11 11,150 350 3,805 0 0 0.00% 0
23.01.10 10,800 300 10,713 0 0 0.00% 0
23.01.09 11,100 100 4,569 0 0 0.00% 0
23.01.06 11,000 100 8,229 0 0 0.00% 0
23.01.05 11,100 0 2,362 0 0 0.00% 0
23.01.04 11,100 400 11,832 0 0 0.00% 0
23.01.03 10,700 100 2,874 0 0 0.00% 0
23.01.02 10,800 100 13,144 0 0 0.00% 0
22.12.29 10,900 200 6,180 0 0 0.00% 0
22.12.28 11,100 0 4,921 0 0 0.00% 0
22.12.27 11,100 100 11,010 0 0 0.00% 0
22.12.26 11,000 0 7,691 0 0 0.00% 0
22.12.23 11,000 250 3,502 0 0 0.00% 0
22.12.22 10,750 200 2,293 0 0 0.00% 0
22.12.21 10,950 400 10,252 0 0 0.00% 0
22.12.20 10,550 800 25,055 0 0 0.00% 0
22.12.19 11,350 500 35,560 0 0 0.00% 0
22.12.16 11,850 50 12,613 0 0 0.00% 0
22.12.15 11,900 100 19,333 0 0 0.00% 0
22.12.14 12,000 50 48,200 0 0 0.00% 0
22.12.13 12,050 450 276,650 0 0 0.00% 0
22.12.12 11,600 450 68,430 0 0 0.00% 0
22.12.09 11,150 50 4,293 0 0 0.00% 0
22.12.08 11,100 0 6,646 0 0 0.00% 0
22.12.07 11,100 0 9,775 0 0 0.00% 0
22.12.06 11,100 50 3,071 0 0 0.00% 0
22.12.05 11,150 0 25,624 0 0 0.00% 0
22.12.02 11,150 0 4,920 0 0 0.00% 0
22.12.01 11,150 150 8,114 0 0 0.00% 0
22.11.30 11,300 150 11,537 0 0 0.00% 0
22.11.29 11,150 0 6,863 0 0 0.00% 0
22.11.28 11,150 250 10,330 0 0 0.00% 0
22.11.25 10,900 150 5,599 0 0 0.00% 0
22.11.24 11,050 450 19,587 0 0 0.00% 0
22.11.23 10,600 50 8,876 0 0 0.00% 0
22.11.22 10,550 100 6,078 0 0 0.00% 0
22.11.21 10,650 50 8,007 0 0 0.00% 0
22.11.18 10,700 50 6,227 0 0 0.00% 0
22.11.17 10,650 300 16,799 0 0 0.00% 0
22.11.16 10,350 470 31,582 0 0 0.00% 0
22.11.15 9,880 400 21,636 0 0 0.00% 0
22.11.14 9,480 0 9,933 0 0 0.00% 0
22.11.11 9,480 130 8,662 0 0 0.00% 0
22.11.10 9,350 20 3,668 0 0 0.00% 0
22.11.09 9,370 130 2,151 0 0 0.00% 0
22.11.08 9,240 80 3,234 0 0 0.00% 0
22.11.07 9,160 70 3,510 0 0 0.00% 0
22.11.04 9,090 40 861 0 0 0.00% 0
22.11.03 9,050 80 4,690 0 0 0.00% 0
22.11.02 9,130 20 1,940 0 0 0.00% 0
22.11.01 9,150 30 1,877 0 0 0.00% 0
22.10.31 9,120 20 849 0 0 0.00% 0
22.10.28 9,100 50 2,967 0 0 0.00% 0
22.10.27 9,150 60 2,588 0 0 0.00% 0
22.10.26 9,090 40 3,399 0 0 0.00% 0
22.10.25 9,130 40 1,300 0 0 0.00% 0
22.10.24 9,170 150 8,139 0 0 0.00% 0
22.10.21 9,020 90 1,087 0 0 0.00% 0
22.10.20 9,110 30 921 0 0 0.00% 0
22.10.19 9,080 20 3,885 0 0 0.00% 0
22.10.18 9,100 30 5,119 0 0 0.00% 0
22.10.17 9,130 20 1,074 0 0 0.00% 0
22.10.14 9,150 400 8,251 0 0 0.00% 0
22.10.13 8,750 100 6,491 0 0 0.00% 0
22.10.12 8,850 340 27,527 0 0 0.00% 0
22.10.11 9,190 90 8,540 0 0 0.00% 0
22.10.07 9,280 0 6,292 0 0 0.00% 0
22.10.06 9,280 20 4,234 0 0 0.00% 0
22.10.05 9,260 20 2,251 0 0 0.00% 0
22.10.04 9,280 0 1,270 0 0 0.00% 0
22.09.30 9,280 50 4,400 0 0 0.00% 0
22.09.29 9,330 80 15,688 0 0 0.00% 0
22.09.28 9,250 250 4,822 0 0 0.00% 0
22.09.27 9,500 70 10,267 0 0 0.00% 0
22.09.26 9,430 450 8,432 0 0 0.00% 0
22.09.23 9,880 0 2,612 0 0 0.00% 0
22.09.22 9,880 100 5,414 0 0 0.00% 0
22.09.21 9,980 120 3,239 0 0 0.00% 0
22.09.20 10,100 0 5,546 0 0 0.00% 0
22.09.19 10,100 0 6,234 0 0 0.00% 0
22.09.16 10,100 100 5,067 0 0 0.00% 0
22.09.15 10,200 100 13,143 0 0 0.00% 0
22.09.14 10,100 150 1,630 0 0 0.00% 0
22.09.13 10,250 200 6,054 0 0 0.00% 0
22.09.08 10,050 230 3,551 0 0 0.00% 0
22.09.07 9,820 140 14,249 0 0 0.00% 0
22.09.06 9,960 90 3,260 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:13 더보기 >