로보티즈

(108490)    I    코스닥 제조 11.22 14:54
20,300 전일 19,420 고가 23,200 상한가 25,200 거래량
(주)
2,689,359
880 4.53% 시가 21,350 저가 20,100 하한가 13,600 거래대금
(백만)
59,282
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 19,710 290 218,712 -5,237 94,902 0.73% 12,958,763
24.11.20 20,250 540 374,730 44 100,139 0.77% 12,953,526
24.11.19 17,200 3,050 3,330,267 3,262 100,095 0.77% 12,953,570
24.11.18 17,130 70 34,866 10,373 96,833 0.74% 12,956,832
24.11.15 16,600 530 52,570 -1,840 86,460 0.66% 12,967,205
24.11.14 16,900 350 38,220 -20,398 88,300 0.68% 12,965,365
24.11.13 17,300 400 166,356 -8,041 108,698 0.83% 12,944,967
24.11.12 17,640 340 57,129 -5,578 116,739 0.89% 12,936,926
24.11.11 18,040 400 34,175 -4,512 122,317 0.94% 12,931,348
24.11.08 17,950 90 31,144 19,089 126,829 0.97% 12,926,836
24.11.07 17,300 650 56,214 107,740 107,740 0.83% 12,945,925
24.11.06 17,550 250 52,123 0 0 0.00% 0
24.11.05 17,390 160 19,213 0 0 0.00% 0
24.11.04 17,450 60 56,806 0 0 0.00% 0
24.11.01 17,950 500 24,798 0 0 0.00% 0
24.10.31 17,920 30 49,425 0 0 0.00% 0
24.10.30 18,170 250 35,680 0 0 0.00% 0
24.10.29 17,990 180 50,972 0 0 0.00% 0
24.10.28 17,180 810 65,730 0 0 0.00% 0
24.10.25 17,590 410 26,282 0 0 0.00% 0
24.10.24 18,010 420 27,043 0 0 0.00% 0
24.10.23 18,000 10 20,285 0 0 0.00% 0
24.10.22 18,710 710 39,844 0 0 0.00% 0
24.10.21 18,200 510 55,826 0 0 0.00% 0
24.10.18 18,490 290 29,309 0 0 0.00% 0
24.10.17 18,440 50 15,352 0 0 0.00% 0
24.10.16 18,810 370 23,623 0 0 0.00% 0
24.10.15 18,990 180 25,598 0 0 0.00% 0
24.10.14 18,580 410 40,484 0 0 0.00% 0
24.10.11 18,920 340 51,382 0 0 0.00% 0
24.10.10 19,210 290 28,472 0 0 0.00% 0
24.10.08 19,480 270 15,786 0 0 0.00% 0
24.10.07 18,830 650 25,180 0 0 0.00% 0
24.10.04 19,010 180 16,099 0 0 0.00% 0
24.10.02 19,500 490 30,840 0 0 0.00% 0
24.09.30 19,880 380 31,572 0 0 0.00% 0
24.09.27 19,520 360 36,117 0 0 0.00% 0
24.09.26 19,190 330 25,710 0 0 0.00% 0
24.09.25 19,500 310 20,894 0 0 0.00% 0
24.09.24 19,430 70 21,208 0 0 0.00% 0
24.09.23 18,980 450 45,406 0 0 0.00% 0
24.09.20 19,100 120 18,118 0 0 0.00% 0
24.09.19 18,900 200 26,189 0 0 0.00% 0
24.09.13 18,870 30 30,856 0 0 0.00% 0
24.09.12 17,870 1,000 36,005 0 0 0.00% 0
24.09.11 17,500 370 37,888 0 0 0.00% 0
24.09.10 17,880 380 18,961 0 0 0.00% 0
24.09.09 17,770 110 26,138 0 0 0.00% 0
24.09.06 18,270 500 30,998 0 0 0.00% 0
24.09.05 18,610 340 30,878 0 0 0.00% 0
24.09.04 19,380 770 38,048 0 0 0.00% 0
24.09.03 19,720 340 20,242 0 0 0.00% 0
24.09.02 19,650 70 27,009 0 0 0.00% 0
24.08.30 19,960 310 43,048 0 0 0.00% 0
24.08.29 19,820 140 29,255 0 0 0.00% 0
24.08.28 19,820 0 157,573 0 0 0.00% 0
24.08.27 20,000 180 26,282 0 0 0.00% 0
24.08.26 19,930 70 33,092 0 0 0.00% 0
24.08.23 20,000 70 26,724 0 0 0.00% 0
24.08.22 20,450 450 40,573 0 0 0.00% 0
24.08.21 19,370 1,080 89,691 0 0 0.00% 0
24.08.20 18,630 740 36,155 0 0 0.00% 0
24.08.19 18,770 140 25,121 0 0 0.00% 0
24.08.16 18,450 320 23,042 0 0 0.00% 0
24.08.14 18,060 390 33,243 0 0 0.00% 0
24.08.13 18,250 190 30,105 0 0 0.00% 0
24.08.12 17,640 610 32,486 0 0 0.00% 0
24.08.09 16,810 830 40,861 0 0 0.00% 0
24.08.08 16,740 70 49,054 0 0 0.00% 0
24.08.07 16,960 220 74,785 0 0 0.00% 0
24.08.06 16,210 750 107,789 0 0 0.00% 0
24.08.05 19,240 3,030 180,768 0 0 0.00% 0
24.08.02 20,550 1,310 85,566 0 0 0.00% 0
24.08.01 20,150 400 24,651 0 0 0.00% 0
24.07.31 20,650 500 48,870 0 0 0.00% 0
24.07.30 21,150 500 23,617 0 0 0.00% 0
24.07.29 20,900 250 20,843 0 0 0.00% 0
24.07.26 20,950 50 27,083 0 0 0.00% 0
24.07.25 21,600 650 55,438 0 0 0.00% 0
24.07.24 21,800 200 30,036 0 0 0.00% 0
24.07.23 21,750 50 66,890 0 0 0.00% 0
24.07.22 22,400 650 50,864 0 0 0.00% 0
24.07.19 22,200 200 37,920 0 0 0.00% 0
24.07.18 22,650 450 61,469 0 0 0.00% 0
24.07.17 22,800 150 38,716 0 0 0.00% 0
24.07.16 23,100 300 50,705 0 0 0.00% 0
24.07.15 23,350 250 45,136 0 0 0.00% 0
24.07.12 24,150 800 191,996 0 0 0.00% 0
24.07.11 24,150 0 88,552 0 0 0.00% 0
24.07.10 23,350 800 117,501 0 0 0.00% 0
24.07.09 23,450 100 82,811 0 0 0.00% 0
24.07.08 23,100 350 54,040 0 0 0.00% 0
24.07.05 22,700 400 58,814 0 0 0.00% 0
24.07.04 22,450 250 26,078 0 0 0.00% 0
24.07.03 22,650 200 42,735 0 0 0.00% 0
24.07.02 23,350 700 44,278 0 0 0.00% 0
24.07.01 23,600 250 39,472 0 0 0.00% 0
24.06.28 23,100 500 75,771 0 0 0.00% 0
24.06.27 22,800 300 221,087 0 0 0.00% 0
24.06.26 22,550 250 50,975 0 0 0.00% 0
24.06.25 22,600 50 37,304 0 0 0.00% 0
24.06.24 22,400 200 60,939 0 0 0.00% 0
24.06.21 22,700 300 45,840 0 0 0.00% 0
24.06.20 22,900 200 52,810 0 0 0.00% 0
24.06.19 23,300 400 83,361 0 0 0.00% 0
24.06.18 23,650 350 65,399 0 0 0.00% 0
24.06.17 24,250 600 70,716 0 0 0.00% 0
24.06.14 24,200 50 83,598 0 0 0.00% 0
24.06.13 23,800 400 291,657 0 0 0.00% 0
24.06.12 23,500 300 140,392 0 0 0.00% 0
24.06.11 22,650 850 349,655 0 0 0.00% 0
24.06.10 22,600 50 45,899 0 0 0.00% 0
24.06.07 22,400 200 48,577 0 0 0.00% 0
24.06.05 22,400 0 39,024 0 0 0.00% 0
24.06.04 22,850 450 72,054 0 0 0.00% 0
24.06.03 22,700 150 36,205 0 0 0.00% 0
24.05.31 22,800 100 28,981 0 0 0.00% 0
24.05.30 23,200 400 52,116 0 0 0.00% 0
24.05.29 23,500 300 54,457 0 0 0.00% 0
24.05.28 22,950 550 85,443 0 0 0.00% 0
24.05.27 22,950 0 48,829 0 0 0.00% 0
24.05.24 23,450 500 49,364 0 0 0.00% 0
24.05.23 23,750 300 51,734 0 0 0.00% 0
24.05.22 23,600 150 98,574 0 0 0.00% 0
24.05.21 23,900 300 38,536 0 0 0.00% 0
24.05.20 23,450 450 200,120 0 0 0.00% 0
24.05.17 23,700 250 46,028 0 0 0.00% 0
24.05.16 23,700 0 57,595 0 0 0.00% 0
24.05.14 23,600 100 43,934 0 0 0.00% 0
24.05.13 24,000 400 67,146 0 0 0.00% 0
24.05.10 23,700 300 108,332 0 0 0.00% 0
24.05.09 24,000 300 54,741 0 0 0.00% 0
24.05.08 23,950 50 47,500 0 0 0.00% 0
24.05.07 23,550 400 77,952 0 0 0.00% 0
24.05.03 23,300 250 34,160 0 0 0.00% 0
24.05.02 23,400 100 29,705 0 0 0.00% 0
24.04.30 23,350 50 62,888 0 0 0.00% 0
24.04.29 22,950 400 51,753 0 0 0.00% 0
24.04.26 23,300 350 91,203 0 0 0.00% 0
24.04.25 23,800 500 63,296 0 0 0.00% 0
24.04.24 23,700 100 132,247 0 0 0.00% 0
24.04.23 23,750 50 73,495 0 0 0.00% 0
24.04.22 23,350 400 128,277 0 0 0.00% 0
24.04.19 24,200 850 165,516 0 0 0.00% 0
24.04.18 23,400 800 227,363 0 0 0.00% 0
24.04.17 21,800 1,600 1,954,792 0 0 0.00% 0
24.04.16 22,700 900 98,622 0 0 0.00% 0
24.04.15 23,500 800 84,380 0 0 0.00% 0
24.04.12 23,700 200 41,680 0 0 0.00% 0
24.04.11 23,500 200 101,747 0 0 0.00% 0
24.04.09 23,800 300 65,715 0 0 0.00% 0
24.04.08 24,300 500 100,405 0 0 0.00% 0
24.04.05 25,050 750 129,914 0 0 0.00% 0
24.04.04 25,850 800 138,930 0 0 0.00% 0
24.04.03 26,400 550 99,231 0 0 0.00% 0
24.04.02 26,950 550 93,042 0 0 0.00% 0
24.04.01 26,700 250 81,971 0 0 0.00% 0
24.03.29 26,300 400 160,567 0 0 0.00% 0
24.03.28 26,300 0 83,924 0 0 0.00% 0
24.03.27 26,900 600 135,281 0 0 0.00% 0
24.03.26 27,100 200 190,850 0 0 0.00% 0
24.03.25 27,300 200 102,055 0 0 0.00% 0
24.03.22 27,100 200 234,425 0 0 0.00% 0
24.03.21 26,900 200 118,857 0 0 0.00% 0
24.03.20 26,800 100 108,791 0 0 0.00% 0
24.03.19 26,800 0 204,231 0 0 0.00% 0
24.03.18 26,650 150 99,725 0 0 0.00% 0
24.03.15 27,000 350 119,845 0 0 0.00% 0
24.03.14 27,150 150 152,954 0 0 0.00% 0
24.03.13 26,700 450 162,348 0 0 0.00% 0
24.03.12 26,700 0 198,897 0 0 0.00% 0
24.03.11 26,100 600 163,947 0 0 0.00% 0
24.03.08 25,800 300 83,176 0 0 0.00% 0
24.03.07 26,150 350 157,933 0 0 0.00% 0
24.03.06 26,700 550 160,399 0 0 0.00% 0
24.03.05 27,050 350 151,763 0 0 0.00% 0
24.03.04 27,200 150 211,293 0 0 0.00% 0
24.02.29 28,100 900 236,074 0 0 0.00% 0
24.02.28 27,100 1,000 1,192,599 0 0 0.00% 0
24.02.27 26,550 550 2,172,381 0 0 0.00% 0
24.02.26 26,500 50 101,432 0 0 0.00% 0
24.02.23 27,200 700 151,170 0 0 0.00% 0
24.02.22 27,050 150 122,799 0 0 0.00% 0
24.02.21 27,750 700 201,671 0 0 0.00% 0
24.02.20 27,700 50 108,739 0 0 0.00% 0
24.02.19 27,750 50 182,260 0 0 0.00% 0
24.02.16 27,750 0 117,754 0 0 0.00% 0
24.02.15 27,550 200 195,317 0 0 0.00% 0
24.02.14 27,450 100 241,702 0 0 0.00% 0
24.02.13 26,600 850 249,226 0 0 0.00% 0
24.02.08 26,050 550 268,212 0 0 0.00% 0
24.02.07 26,850 800 268,195 0 0 0.00% 0
24.02.06 27,150 300 95,435 0 0 0.00% 0
24.02.05 26,850 300 143,382 0 0 0.00% 0
24.02.02 26,850 0 131,104 0 0 0.00% 0
24.02.01 26,400 450 150,871 0 0 0.00% 0
24.01.31 27,100 700 159,437 0 0 0.00% 0
24.01.30 27,650 550 144,090 0 0 0.00% 0
24.01.29 28,250 600 195,769 0 0 0.00% 0
24.01.26 28,000 250 213,171 0 0 0.00% 0
24.01.25 29,350 1,350 335,438 0 0 0.00% 0
24.01.24 30,450 1,100 217,141 0 0 0.00% 0
24.01.23 30,900 450 258,796 0 0 0.00% 0
24.01.22 30,600 300 403,525 0 0 0.00% 0
24.01.19 30,750 150 345,395 0 0 0.00% 0
24.01.18 31,950 1,200 546,952 0 0 0.00% 0
24.01.17 33,450 1,500 897,887 0 0 0.00% 0
24.01.16 32,050 1,400 2,299,840 0 0 0.00% 0
24.01.15 31,050 1,000 1,610,651 0 0 0.00% 0
24.01.12 29,350 1,700 4,391,285 0 0 0.00% 0
24.01.11 30,100 750 141,772 0 0 0.00% 0
24.01.10 29,250 850 279,997 0 0 0.00% 0
24.01.09 29,600 350 165,196 0 0 0.00% 0
24.01.08 30,250 650 183,204 0 0 0.00% 0
24.01.05 29,850 400 239,851 0 0 0.00% 0
24.01.04 30,100 250 174,804 0 0 0.00% 0
24.01.03 30,650 550 204,564 0 0 0.00% 0
24.01.02 30,600 50 230,674 0 0 0.00% 0
23.12.28 30,850 250 245,917 0 0 0.00% 0
23.12.27 28,600 2,250 937,655 0 0 0.00% 0
23.12.26 27,850 750 309,749 0 0 0.00% 0
23.12.22 27,900 50 410,384 0 0 0.00% 0
23.12.21 27,700 200 245,772 0 0 0.00% 0
23.12.20 27,400 300 133,107 0 0 0.00% 0
23.12.19 28,050 650 187,183 0 0 0.00% 0
23.12.18 27,800 250 345,478 0 0 0.00% 0
23.12.15 27,600 200 213,199 0 0 0.00% 0
23.12.14 27,700 100 400,916 0 0 0.00% 0
23.12.13 27,850 150 247,808 0 0 0.00% 0
23.12.12 28,950 1,100 467,421 0 0 0.00% 0
23.12.11 25,150 3,800 1,707,822 0 0 0.00% 0
23.12.08 24,100 1,050 124,199 0 0 0.00% 0
23.12.07 24,700 600 40,952 0 0 0.00% 0
23.12.06 24,550 150 94,879 0 0 0.00% 0
23.12.05 25,000 450 111,354 0 0 0.00% 0
23.12.04 25,750 750 131,751 0 0 0.00% 0
23.12.01 26,700 950 155,905 0 0 0.00% 0
23.11.30 26,550 150 152,127 0 0 0.00% 0
23.11.29 27,550 1,000 466,253 0 0 0.00% 0
23.11.28 26,100 1,450 436,572 0 0 0.00% 0
23.11.27 26,500 400 161,237 0 0 0.00% 0
23.11.24 26,150 350 127,983 0 0 0.00% 0
23.11.23 26,800 650 753,288 0 0 0.00% 0
23.11.22 26,150 650 282,635 0 0 0.00% 0
23.11.21 26,100 50 130,351 0 0 0.00% 0
23.11.20 25,750 350 115,573 0 0 0.00% 0
23.11.17 27,100 1,350 241,934 0 0 0.00% 0
23.11.16 26,450 550 536,155 0 0 0.00% 0
23.11.15 25,500 950 396,569 0 0 0.00% 0
23.11.14 24,550 950 160,477 0 0 0.00% 0
23.11.13 24,250 300 148,428 0 0 0.00% 0
23.11.10 25,900 1,650 188,462 0 0 0.00% 0
23.11.09 26,500 600 141,268 0 0 0.00% 0
23.11.08 25,600 900 517,989 0 0 0.00% 0
23.11.07 26,150 550 227,354 0 0 0.00% 0
23.11.06 25,650 500 429,245 0 0 0.00% 0
23.11.03 25,450 200 377,956 0 0 0.00% 0
23.11.02 24,900 550 395,542 0 0 0.00% 0
23.11.01 21,000 3,900 1,994,265 0 0 0.00% 0
23.10.31 21,250 250 79,961 0 0 0.00% 0
23.10.30 19,810 1,440 145,029 0 0 0.00% 0
23.10.27 20,250 440 86,195 0 0 0.00% 0
23.10.26 21,000 750 62,505 0 0 0.00% 0
23.10.25 20,600 400 100,895 0 0 0.00% 0
23.10.24 19,990 610 104,495 0 0 0.00% 0
23.10.23 20,150 160 144,452 0 0 0.00% 0
23.10.20 21,400 1,250 141,027 0 0 0.00% 0
23.10.19 22,450 1,050 80,836 0 0 0.00% 0
23.10.18 22,500 50 55,447 0 0 0.00% 0
23.10.17 21,900 600 63,410 0 0 0.00% 0
23.10.16 22,950 1,050 87,089 0 0 0.00% 0
23.10.13 23,100 150 93,387 0 0 0.00% 0
23.10.12 22,050 1,050 108,458 0 0 0.00% 0
23.10.11 21,550 500 92,969 0 0 0.00% 0
23.10.10 22,750 1,200 133,825 0 0 0.00% 0
23.10.06 22,050 700 104,816 0 0 0.00% 0
23.10.05 24,400 2,350 262,227 0 0 0.00% 0
23.10.04 26,400 2,000 188,716 0 0 0.00% 0
23.09.27 25,400 1,000 98,642 0 0 0.00% 0
23.09.26 25,900 500 100,424 0 0 0.00% 0
23.09.25 26,700 800 124,656 0 0 0.00% 0
23.09.22 26,050 650 155,055 0 0 0.00% 0
23.09.21 27,000 950 122,849 0 0 0.00% 0
23.09.20 26,850 150 122,673 0 0 0.00% 0
23.09.19 27,000 150 105,863 0 0 0.00% 0
23.09.18 27,700 700 140,953 0 0 0.00% 0
23.09.15 28,550 850 218,214 0 0 0.00% 0
23.09.14 27,500 1,050 181,445 0 0 0.00% 0
23.09.13 28,350 850 230,005 0 0 0.00% 0
23.09.12 29,500 1,150 438,016 0 0 0.00% 0
23.09.11 31,300 1,800 909,305 0 0 0.00% 0
23.09.08 31,450 150 1,063,572 0 0 0.00% 0
23.09.07 30,550 900 1,124,363 0 0 0.00% 0
23.09.06 30,850 300 559,497 0 0 0.00% 0
23.09.05 30,100 750 613,368 0 0 0.00% 0
23.09.04 29,300 800 2,100,494 0 0 0.00% 0
23.09.01 30,250 950 669,265 0 0 0.00% 0
23.08.31 28,300 1,950 809,082 0 0 0.00% 0
23.08.30 27,550 750 691,339 0 0 0.00% 0
23.08.29 27,200 350 100,755 0 0 0.00% 0
23.08.28 26,400 800 144,720 0 0 0.00% 0
23.08.25 27,000 600 101,602 0 0 0.00% 0
23.08.24 25,600 1,400 150,044 0 0 0.00% 0
23.08.23 26,050 450 144,368 0 0 0.00% 0
23.08.22 26,600 550 118,312 0 0 0.00% 0
23.08.21 27,500 900 160,517 0 0 0.00% 0
23.08.18 28,800 1,300 200,406 0 0 0.00% 0
23.08.17 28,450 350 206,067 0 0 0.00% 0
23.08.16 30,250 1,800 315,756 0 0 0.00% 0
23.08.14 30,000 250 546,962 0 0 0.00% 0
23.08.11 27,850 2,150 1,008,941 0 0 0.00% 0
23.08.10 28,850 1,000 243,004 0 0 0.00% 0
23.08.09 28,950 100 893,771 0 0 0.00% 0
23.08.08 28,600 350 460,045 0 0 0.00% 0
23.08.07 28,200 400 1,443,195 0 0 0.00% 0
23.08.04 25,100 3,100 601,377 0 0 0.00% 0
23.08.03 25,900 800 170,417 0 0 0.00% 0
23.08.02 26,950 1,050 245,273 0 0 0.00% 0
23.08.01 26,400 550 254,899 0 0 0.00% 0
23.07.31 25,300 1,100 269,415 0 0 0.00% 0
23.07.28 24,650 650 175,817 0 0 0.00% 0
23.07.27 23,600 1,050 392,251 0 0 0.00% 0
23.07.26 25,800 2,000 352,020 0 0 0.00% 0
23.07.25 27,500 1,700 269,978 0 0 0.00% 0
23.07.24 27,650 150 223,225 0 0 0.00% 0
23.07.21 27,850 200 315,233 0 0 0.00% 0
23.07.20 27,000 850 220,001 0 0 0.00% 0
23.07.19 27,500 500 254,287 0 0 0.00% 0
23.07.18 28,150 650 170,015 0 0 0.00% 0
23.07.17 26,450 1,700 434,758 0 0 0.00% 0
23.07.14 27,200 750 192,949 0 0 0.00% 0
23.07.13 27,100 100 131,824 0 0 0.00% 0
23.07.12 27,250 150 166,276 0 0 0.00% 0
23.07.11 26,750 500 72,011 0 0 0.00% 0
23.07.10 27,000 250 143,499 0 0 0.00% 0
23.07.07 27,000 0 97,845 0 0 0.00% 0
23.07.06 27,950 950 132,399 0 0 0.00% 0
23.07.05 28,450 500 116,025 0 0 0.00% 0
23.07.04 28,900 450 159,965 0 0 0.00% 0
23.07.03 28,350 550 150,070 0 0 0.00% 0
23.06.30 28,350 0 153,158 0 0 0.00% 0
23.06.29 28,500 150 113,201 0 0 0.00% 0
23.06.28 28,550 50 114,501 0 0 0.00% 0
23.06.27 28,750 200 96,969 0 0 0.00% 0
23.06.26 28,800 50 99,833 0 0 0.00% 0
23.06.23 29,350 550 85,902 0 0 0.00% 0
23.06.22 28,650 700 203,916 0 0 0.00% 0
23.06.21 29,850 1,200 216,814 0 0 0.00% 0
23.06.20 30,500 650 131,077 0 0 0.00% 0
23.06.19 30,150 350 99,405 0 0 0.00% 0
23.06.16 30,150 0 91,158 0 0 0.00% 0
23.06.15 31,000 850 184,640 0 0 0.00% 0
23.06.14 32,200 1,200 218,171 0 0 0.00% 0
23.06.13 32,150 50 107,363 0 0 0.00% 0
23.06.12 32,850 700 172,368 0 0 0.00% 0
23.06.09 32,300 550 186,239 0 0 0.00% 0
23.06.08 33,000 700 165,820 0 0 0.00% 0
23.06.07 32,350 650 295,930 0 0 0.00% 0
23.06.05 32,550 200 106,684 0 0 0.00% 0
23.06.02 32,250 300 163,919 0 0 0.00% 0
23.06.01 32,550 300 69,407 0 0 0.00% 0
23.05.31 33,000 450 133,981 0 0 0.00% 0
23.05.30 31,750 1,250 162,016 0 0 0.00% 0
23.05.26 32,200 450 97,019 0 0 0.00% 0
23.05.25 32,550 350 109,142 0 0 0.00% 0
23.05.24 33,550 1,000 122,566 0 0 0.00% 0
23.05.23 32,900 650 159,157 0 0 0.00% 0
23.05.22 33,100 200 103,504 0 0 0.00% 0
23.05.19 32,300 800 143,382 0 0 0.00% 0
23.05.18 31,500 800 157,088 0 0 0.00% 0
23.05.17 31,550 50 108,713 0 0 0.00% 0
23.05.16 33,000 1,450 219,166 0 0 0.00% 0
23.05.15 33,700 700 187,697 0 0 0.00% 0
23.05.12 34,300 600 144,330 0 0 0.00% 0
23.05.11 33,450 850 208,769 0 0 0.00% 0
23.05.10 34,200 750 165,826 0 0 0.00% 0
23.05.09 33,700 500 434,769 0 0 0.00% 0
23.05.08 33,650 50 219,941 0 0 0.00% 0
23.05.04 32,250 1,400 1,441,379 0 0 0.00% 0
23.05.03 33,050 800 131,853 0 0 0.00% 0
23.05.02 32,100 950 230,379 0 0 0.00% 0
23.04.28 32,150 50 599,473 0 0 0.00% 0
23.04.27 31,500 650 151,039 0 0 0.00% 0
23.04.26 32,050 550 166,923 0 0 0.00% 0
23.04.25 32,750 700 183,110 0 0 0.00% 0
23.04.24 33,050 300 192,857 0 0 0.00% 0
23.04.21 33,150 50 354,207 0 0 0.00% 0
23.04.20 35,350 1,600 280,600 0 0 0.00% 0
23.04.19 36,100 750 189,674 0 0 0.00% 0
23.04.18 37,100 1,000 275,097 0 0 0.00% 0
23.04.17 36,700 400 433,196 0 0 0.00% 0
23.04.14 36,150 600 311,460 0 0 0.00% 0
23.04.13 35,900 250 448,838 0 0 0.00% 0
23.04.12 36,650 750 533,997 0 0 0.00% 0
23.04.11 36,150 500 501,360 0 0 0.00% 0
23.04.10 37,250 1,100 562,473 0 0 0.00% 0
23.04.07 37,300 50 624,092 0 0 0.00% 0
23.04.06 39,600 2,300 586,758 0 0 0.00% 0
23.04.05 39,350 250 352,608 0 0 0.00% 0
23.04.04 40,050 700 540,319 0 0 0.00% 0
23.04.03 40,550 500 626,727 0 0 0.00% 0
23.03.31 43,950 3,400 1,527,479 0 0 0.00% 0
23.03.30 39,250 4,700 3,234,052 0 0 0.00% 0
23.03.29 40,000 750 599,139 0 0 0.00% 0
23.03.28 40,900 900 2,563,833 0 0 0.00% 0
23.03.27 39,200 1,700 987,355 0 0 0.00% 0
23.03.24 40,350 1,150 641,779 0 0 0.00% 0
23.03.23 41,100 750 1,873,998 0 0 0.00% 0
23.03.22 39,450 1,650 1,394,043 0 0 0.00% 0
23.03.21 39,100 350 1,094,596 0 0 0.00% 0
23.03.20 40,700 1,600 2,187,258 0 0 0.00% 0
23.03.17 37,700 3,000 9,180,429 0 0 0.00% 0
23.03.16 36,000 1,700 2,174,669 0 0 0.00% 0
23.03.15 34,300 1,700 776,594 0 0 0.00% 0
23.03.14 36,500 2,200 579,325 0 0 0.00% 0
23.03.13 36,400 100 608,160 0 0 0.00% 0
23.03.10 36,450 0 658,905 0 0 0.00% 0
23.03.09 37,600 1,150 1,329,734 0 0 0.00% 0
23.03.08 37,650 50 1,954,505 0 0 0.00% 0
23.03.07 39,500 1,850 999,205 0 0 0.00% 0
23.03.06 38,700 850 1,998,635 0 0 0.00% 0
23.03.03 38,100 600 4,426,180 0 0 0.00% 0
23.03.02 39,400 1,300 2,179,625 0 0 0.00% 0
23.02.28 40,000 600 2,918,717 0 0 0.00% 0
23.02.27 31,450 8,550 11,355,753 0 0 0.00% 0
23.02.24 32,550 1,100 1,900,678 0 0 0.00% 0
23.02.23 30,950 1,600 3,692,467 0 0 0.00% 0
23.02.22 28,250 2,700 7,114,948 0 0 0.00% 0
23.02.21 27,850 400 486,633 0 0 0.00% 0
23.02.20 27,450 400 415,269 0 0 0.00% 0
23.02.17 27,800 350 209,849 0 0 0.00% 0
23.02.16 27,350 450 362,163 0 0 0.00% 0
23.02.15 29,250 1,900 612,738 0 0 0.00% 0
23.02.14 30,050 800 484,202 0 0 0.00% 0
23.02.13 29,350 700 741,336 0 0 0.00% 0
23.02.10 28,750 600 749,584 0 0 0.00% 0
23.02.09 29,750 1,000 562,633 0 0 0.00% 0
23.02.08 29,000 750 1,199,965 0 0 0.00% 0
23.02.06 30,100 1,100 677,244 0 0 0.00% 0
23.02.03 31,650 1,550 899,471 0 0 0.00% 0
23.02.02 32,000 350 1,156,511 0 0 0.00% 0
23.02.01 31,450 550 1,928,199 0 0 0.00% 0
23.01.31 29,500 1,950 4,903,632 0 0 0.00% 0
23.01.30 29,050 450 1,997,419 0 0 0.00% 0
23.01.27 26,750 1,750 1,394,826 0 0 0.00% 0
23.01.25 26,850 2,250 2,603,857 0 0 0.00% 0
23.01.20 26,850 250 1,038,318 0 0 0.00% 0
23.01.19 26,600 100 1,169,398 0 0 0.00% 0
23.01.18 26,500 1,400 2,444,292 0 0 0.00% 0
23.01.17 25,100 450 440,623 0 0 0.00% 0
23.01.16 24,650 200 385,263 0 0 0.00% 0
23.01.13 24,850 650 275,814 0 0 0.00% 0
23.01.12 24,200 550 440,128 0 0 0.00% 0
23.01.11 24,750 100 295,106 0 0 0.00% 0
23.01.10 24,850 800 1,293,495 0 0 0.00% 0
23.01.09 24,050 750 428,804 0 0 0.00% 0
23.01.06 23,300 550 575,769 0 0 0.00% 0
23.01.05 22,750 400 478,834 0 0 0.00% 0
23.01.04 23,150 1,250 387,894 0 0 0.00% 0
23.01.03 21,900 950 804,304 0 0 0.00% 0
23.01.02 20,950 1,550 392,074 0 0 0.00% 0
22.12.29 22,500 200 149,491 0 0 0.00% 0
22.12.28 22,700 200 253,683 0 0 0.00% 0
22.12.27 22,500 150 303,554 0 0 0.00% 0
22.12.26 22,350 350 224,014 0 0 0.00% 0
22.12.23 22,700 1,050 237,503 0 0 0.00% 0
22.12.22 23,750 0 108,737 0 0 0.00% 0
22.12.21 23,750 400 167,794 0 0 0.00% 0
22.12.20 24,150 750 222,797 0 0 0.00% 0
22.12.19 24,900 500 291,226 0 0 0.00% 0
22.12.16 24,400 50 152,261 0 0 0.00% 0
22.12.15 24,450 200 135,634 0 0 0.00% 0
22.12.14 24,250 450 129,610 0 0 0.00% 0
22.12.13 23,800 850 306,856 0 0 0.00% 0
22.12.12 22,950 850 172,053 0 0 0.00% 0
22.12.09 23,800 750 355,551 0 0 0.00% 0
22.12.08 24,550 150 198,631 0 0 0.00% 0
22.12.07 24,400 400 235,855 0 0 0.00% 0
22.12.06 24,800 1,750 474,117 0 0 0.00% 0
22.12.05 26,550 350 292,221 0 0 0.00% 0
22.12.02 26,900 450 407,284 0 0 0.00% 0
22.12.01 26,450 500 209,848 0 0 0.00% 0
22.11.30 25,950 350 294,974 0 0 0.00% 0
22.11.29 26,300 700 303,237 0 0 0.00% 0
22.11.28 25,600 1,000 373,939 0 0 0.00% 0
22.11.25 26,600 1,050 462,651 0 0 0.00% 0
22.11.24 27,650 150 418,857 0 0 0.00% 0
22.11.23 27,500 0 516,331 0 0 0.00% 0
22.11.22 27,500 1,250 1,942,006 0 0 0.00% 0
22.11.21 26,250 750 817,336 0 0 0.00% 0
22.11.18 25,500 0 1,042,065 0 0 0.00% 0
22.11.17 25,500 700 568,471 0 0 0.00% 0
22.11.16 24,800 300 223,381 0 0 0.00% 0
22.11.15 25,100 900 422,736 0 0 0.00% 0
22.11.14 24,200 1,100 558,683 0 0 0.00% 0
22.11.11 25,300 350 382,581 0 0 0.00% 0
22.11.10 24,950 200 205,101 0 0 0.00% 0
22.11.09 25,150 400 325,163 0 0 0.00% 0
22.11.08 25,550 500 494,710 0 0 0.00% 0
22.11.07 25,050 250 247,206 0 0 0.00% 0
22.11.04 24,800 0 311,780 0 0 0.00% 0
22.11.03 24,800 1,250 604,290 0 0 0.00% 0
22.11.02 23,550 650 204,614 0 0 0.00% 0
22.11.01 24,200 600 221,732 0 0 0.00% 0
22.10.31 23,600 300 249,532 0 0 0.00% 0
22.10.28 23,900 1,000 288,571 0 0 0.00% 0
22.10.27 24,900 650 366,259 0 0 0.00% 0
22.10.26 24,250 700 300,009 0 0 0.00% 0
22.10.25 24,950 500 672,543 0 0 0.00% 0
22.10.24 24,450 250 495,393 0 0 0.00% 0
22.10.21 24,700 1,100 833,485 0 0 0.00% 0
22.10.20 23,600 650 325,459 0 0 0.00% 0
22.10.19 24,250 450 357,823 0 0 0.00% 0
22.10.18 24,700 1,150 539,628 0 0 0.00% 0
22.10.17 23,550 650 235,904 0 0 0.00% 0
22.10.14 22,900 650 242,702 0 0 0.00% 0
22.10.13 22,250 1,750 400,528 0 0 0.00% 0
22.10.12 24,000 100 530,139 0 0 0.00% 0
22.10.11 24,100 0 572,556 0 0 0.00% 0
22.10.07 24,100 700 666,200 0 0 0.00% 0
22.10.06 23,400 1,650 424,009 0 0 0.00% 0
22.10.05 21,750 1,050 368,447 0 0 0.00% 0
22.10.04 22,800 800 326,681 0 0 0.00% 0
22.09.30 22,000 250 525,672 0 0 0.00% 0
22.09.29 21,750 850 630,671 0 0 0.00% 0
22.09.28 22,600 2,600 811,585 0 0 0.00% 0
22.09.27 25,200 500 990,752 0 0 0.00% 0
22.09.26 24,700 2,300 936,780 0 0 0.00% 0
22.09.23 27,000 200 1,606,858 0 0 0.00% 0
22.09.22 26,800 1,000 1,828,459 0 0 0.00% 0
22.09.21 25,800 450 1,501,501 0 0 0.00% 0
22.09.20 26,250 4,050 3,505,017 0 0 0.00% 0
22.09.19 22,200 850 771,687 0 0 0.00% 0
22.09.16 23,050 400 536,535 0 0 0.00% 0
22.09.15 23,450 150 906,427 0 0 0.00% 0
22.09.14 23,300 1,250 578,713 0 0 0.00% 0
22.09.13 22,050 1,850 356,552 0 0 0.00% 0
22.09.08 20,200 400 284,953 0 0 0.00% 0
22.09.07 19,800 400 163,809 0 0 0.00% 0
22.09.06 20,200 0 147,778 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:15 더보기 >