동일금속

(109860)    I    코스닥 제조 11.22 15:14
8,370 전일 8,200 고가 8,400 상한가 10,660 거래량
(주) 		5,965
170 2.07% 시가 8,200 저가 8,160 하한가 5,740 거래대금
(백만) 		49
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 8,220 20 1,907 0 0 0.00% 9,100,000
24.11.20 8,230 10 1,670 0 0 0.00% 9,100,000
24.11.19 8,240 10 174 0 0 0.00% 9,100,000
24.11.18 8,320 80 2,732 0 0 0.00% 9,100,000
24.11.15 8,400 80 2,109 0 0 0.00% 9,100,000
24.11.14 8,440 40 3,962 0 0 0.00% 9,100,000
24.11.13 8,510 70 4,724 0 0 0.00% 9,100,000
24.11.12 8,600 90 4,728 0 0 0.00% 9,100,000
24.11.11 8,650 50 759 0 0 0.00% 9,100,000
24.11.08 8,720 70 3,397 0 0 0.00% 9,100,000
24.11.07 8,720 0 4,473 0 0 0.00% 9,100,000
24.11.06 8,730 10 607 0 0 0.00% 0
24.11.05 8,770 40 284 0 0 0.00% 0
24.11.04 8,770 0 4,517 0 0 0.00% 0
24.11.01 8,680 90 575 0 0 0.00% 0
24.10.31 8,690 10 683 0 0 0.00% 0
24.10.30 8,670 20 144 0 0 0.00% 0
24.10.29 8,660 10 1,609 0 0 0.00% 0
24.10.28 8,640 20 362 0 0 0.00% 0
24.10.25 8,620 20 687 0 0 0.00% 0
24.10.24 8,700 80 1,992 0 0 0.00% 0
24.10.23 8,720 20 9,184 0 0 0.00% 0
24.10.22 8,810 90 83 0 0 0.00% 0
24.10.21 8,770 40 1,378 0 0 0.00% 0
24.10.18 8,790 20 373 0 0 0.00% 0
24.10.17 8,780 10 7,127 0 0 0.00% 0
24.10.16 8,880 100 838 0 0 0.00% 0
24.10.15 8,920 40 1,169 0 0 0.00% 0
24.10.14 8,850 70 2,346 0 0 0.00% 0
24.10.11 8,930 80 3,159 0 0 0.00% 0
24.10.10 8,950 20 4,022 0 0 0.00% 0
24.10.08 8,980 30 843 0 0 0.00% 0
24.10.07 9,010 30 3,107 0 0 0.00% 0
24.10.04 9,010 0 833 0 0 0.00% 0
24.10.02 9,010 0 406 0 0 0.00% 0
24.09.30 9,020 10 1,731 0 0 0.00% 0
24.09.27 8,980 40 1,159 0 0 0.00% 0
24.09.26 8,870 110 529 0 0 0.00% 0
24.09.25 8,840 30 7,331 0 0 0.00% 0
24.09.24 9,080 240 4,498 0 0 0.00% 0
24.09.23 9,010 70 209 0 0 0.00% 0
24.09.20 9,000 10 968 0 0 0.00% 0
24.09.19 9,030 30 740 0 0 0.00% 0
24.09.13 9,040 10 617 0 0 0.00% 0
24.09.12 8,990 50 1,302 0 0 0.00% 0
24.09.11 9,000 10 291 0 0 0.00% 0
24.09.10 9,010 10 552 0 0 0.00% 0
24.09.09 8,930 80 23,888 0 0 0.00% 0
24.09.06 9,070 140 2,615 0 0 0.00% 0
24.09.05 9,100 30 1,734 0 0 0.00% 0
24.09.04 9,150 50 2,585 0 0 0.00% 0
24.09.03 9,180 30 4,992 0 0 0.00% 0
24.09.02 9,220 40 3,592 0 0 0.00% 0
24.08.30 9,200 20 2,131 0 0 0.00% 0
24.08.29 9,220 20 1,694 0 0 0.00% 0
24.08.28 9,150 70 1,211 0 0 0.00% 0
24.08.27 9,320 170 2,367 0 0 0.00% 0
24.08.26 9,360 40 3,176 0 0 0.00% 0
24.08.23 9,220 140 7,604 0 0 0.00% 0
24.08.22 9,220 0 5,149 0 0 0.00% 0
24.08.21 9,230 10 5,359 0 0 0.00% 0
24.08.20 9,180 50 6,148 0 0 0.00% 0
24.08.19 9,220 40 3,576 0 0 0.00% 0
24.08.16 9,100 120 54,748 0 0 0.00% 0
24.08.14 8,890 210 15,429 0 0 0.00% 0
24.08.13 8,890 0 2,426 0 0 0.00% 0
24.08.12 8,880 10 3,270 0 0 0.00% 0
24.08.09 8,720 160 2,428 0 0 0.00% 0
24.08.08 8,830 110 2,715 0 0 0.00% 0
24.08.07 8,800 30 7,492 0 0 0.00% 0
24.08.06 8,510 290 6,051 0 0 0.00% 0
24.08.05 9,000 490 22,326 0 0 0.00% 0
24.08.02 9,130 130 15,139 0 0 0.00% 0
24.08.01 9,040 90 19,357 0 0 0.00% 0
24.07.31 9,040 0 3,119 0 0 0.00% 0
24.07.30 9,040 0 34,204 0 0 0.00% 0
24.07.29 9,100 60 16,605 0 0 0.00% 0
24.07.26 9,090 10 12,669 0 0 0.00% 0
24.07.25 9,030 60 8,350 0 0 0.00% 0
24.07.24 9,070 40 9,786 0 0 0.00% 0
24.07.23 9,090 20 31,518 0 0 0.00% 0
24.07.22 9,100 10 2,112 0 0 0.00% 0
24.07.19 9,120 20 1,614 0 0 0.00% 0
24.07.18 9,070 50 10,512 0 0 0.00% 0
24.07.17 9,060 10 6,790 0 0 0.00% 0
24.07.16 9,080 20 3,757 0 0 0.00% 0
24.07.15 9,070 10 1,779 0 0 0.00% 0
24.07.12 9,080 10 3,206 0 0 0.00% 0
24.07.11 9,060 20 4,028 0 0 0.00% 0
24.07.10 9,060 20 6,657 0 0 0.00% 0
24.07.09 9,080 20 4,983 0 0 0.00% 0
24.07.08 9,080 0 2,773 0 0 0.00% 0
24.07.05 9,090 10 16,961 0 0 0.00% 0
24.07.04 9,190 100 1,308 0 0 0.00% 0
24.07.03 9,230 40 7,188 0 0 0.00% 0
24.07.02 9,250 20 2,586 0 0 0.00% 0
24.07.01 9,300 50 595 0 0 0.00% 0
24.06.28 9,110 190 2,960 0 0 0.00% 0
24.06.27 9,030 80 8,964 0 0 0.00% 0
24.06.26 9,030 0 2,524 0 0 0.00% 0
24.06.25 9,020 10 8,546 0 0 0.00% 0
24.06.24 9,100 80 9,851 0 0 0.00% 0
24.06.21 9,130 30 2,030 0 0 0.00% 0
24.06.20 9,120 10 1,895 0 0 0.00% 0
24.06.19 9,130 10 8,590 0 0 0.00% 0
24.06.18 9,140 10 6,916 0 0 0.00% 0
24.06.17 9,160 20 873 0 0 0.00% 0
24.06.14 9,150 10 6,143 0 0 0.00% 0
24.06.13 9,150 0 5,598 0 0 0.00% 0
24.06.12 9,120 30 6,305 0 0 0.00% 0
24.06.11 9,150 30 13,603 0 0 0.00% 0
24.06.10 9,170 20 3,189 0 0 0.00% 0
24.06.07 9,190 20 2,738 0 0 0.00% 0
24.06.05 9,200 10 6,970 0 0 0.00% 0
24.06.04 9,180 20 3,213 0 0 0.00% 0
24.06.03 9,210 30 6,346 0 0 0.00% 0
24.05.31 9,200 10 1,570 0 0 0.00% 0
24.05.30 9,180 20 5,766 0 0 0.00% 0
24.05.29 9,200 20 5,199 0 0 0.00% 0
24.05.28 9,220 20 3,263 0 0 0.00% 0
24.05.27 9,240 20 6,893 0 0 0.00% 0
24.05.24 9,270 30 4,608 0 0 0.00% 0
24.05.23 9,210 60 2,565 0 0 0.00% 0
24.05.22 9,220 10 2,289 0 0 0.00% 0
24.05.21 9,220 0 1,814 0 0 0.00% 0
24.05.20 9,260 40 3,068 0 0 0.00% 0
24.05.17 9,250 10 448 0 0 0.00% 0
24.05.16 9,300 50 2,989 0 0 0.00% 0
24.05.14 9,280 20 1,666 0 0 0.00% 0
24.05.13 9,280 0 5,059 0 0 0.00% 0
24.05.10 9,260 20 3,727 0 0 0.00% 0
24.05.09 9,290 30 636 0 0 0.00% 0
24.05.08 9,300 10 32,660 0 0 0.00% 0
24.05.07 9,300 0 5,871 0 0 0.00% 0
24.05.03 9,290 10 955 0 0 0.00% 0
24.05.02 9,330 40 362 0 0 0.00% 0
24.04.30 9,300 30 1,733 0 0 0.00% 0
24.04.29 9,330 30 2,623 0 0 0.00% 0
24.04.26 9,330 0 264 0 0 0.00% 0
24.04.25 9,320 10 7,834 0 0 0.00% 0
24.04.24 9,320 0 9,272 0 0 0.00% 0
24.04.23 9,300 20 4,325 0 0 0.00% 0
24.04.22 9,190 110 13,083 0 0 0.00% 0
24.04.19 9,230 40 3,386 0 0 0.00% 0
24.04.18 9,150 80 9,285 0 0 0.00% 0
24.04.17 9,200 50 8,956 0 0 0.00% 0
24.04.16 9,200 0 10,573 0 0 0.00% 0
24.04.15 9,250 50 2,929 0 0 0.00% 0
24.04.12 9,250 0 7,365 0 0 0.00% 0
24.04.11 9,200 50 3,351 0 0 0.00% 0
24.04.09 9,240 40 4,939 0 0 0.00% 0
24.04.08 9,290 50 9,177 0 0 0.00% 0
24.04.05 9,290 0 4,738 0 0 0.00% 0
24.04.04 9,250 40 6,634 0 0 0.00% 0
24.04.03 9,220 30 11,956 0 0 0.00% 0
24.04.02 9,220 0 14,207 0 0 0.00% 0
24.04.01 9,270 50 2,690 0 0 0.00% 0
24.03.29 9,270 0 13,636 0 0 0.00% 0
24.03.28 9,300 30 8,997 0 0 0.00% 0
24.03.27 9,320 20 6,347 0 0 0.00% 0
24.03.26 9,300 20 2,128 0 0 0.00% 0
24.03.25 9,400 100 20,303 0 0 0.00% 0
24.03.22 9,400 0 4,642 0 0 0.00% 0
24.03.21 9,300 100 10,537 0 0 0.00% 0
24.03.20 9,290 10 1,384 0 0 0.00% 0
24.03.19 9,270 20 6,792 0 0 0.00% 0
24.03.18 9,260 10 2,614 0 0 0.00% 0
24.03.15 9,300 40 2,097 0 0 0.00% 0
24.03.14 9,240 60 3,006 0 0 0.00% 0
24.03.13 9,290 50 9,545 0 0 0.00% 0
24.03.12 9,290 0 10,323 0 0 0.00% 0
24.03.11 9,290 0 1,490 0 0 0.00% 0
24.03.08 9,290 0 4,994 0 0 0.00% 0
24.03.07 9,360 70 3,533 0 0 0.00% 0
24.03.06 9,360 0 1,720 0 0 0.00% 0
24.03.05 9,250 110 16,628 0 0 0.00% 0
24.03.04 9,400 150 3,488 0 0 0.00% 0
24.02.29 9,270 130 4,096 0 0 0.00% 0
24.02.28 9,210 60 3,696 0 0 0.00% 0
24.02.27 9,330 120 17,166 0 0 0.00% 0
24.02.26 9,350 20 9,064 0 0 0.00% 0
24.02.23 9,380 30 10,834 0 0 0.00% 0
24.02.22 9,380 0 7,750 0 0 0.00% 0
24.02.21 9,410 30 2,235 0 0 0.00% 0
24.02.20 9,440 30 27,970 0 0 0.00% 0
24.02.19 9,450 10 2,635 0 0 0.00% 0
24.02.16 9,400 50 5,068 0 0 0.00% 0
24.02.15 9,500 100 13,941 0 0 0.00% 0
24.02.14 9,400 100 25,912 0 0 0.00% 0
24.02.13 9,380 20 24,450 0 0 0.00% 0
24.02.08 9,430 50 8,692 0 0 0.00% 0
24.02.07 9,470 40 8,523 0 0 0.00% 0
24.02.06 9,580 110 13,213 0 0 0.00% 0
24.02.05 9,440 140 18,353 0 0 0.00% 0
24.02.02 9,400 40 15,955 0 0 0.00% 0
24.02.01 9,400 0 5,604 0 0 0.00% 0
24.01.31 9,450 50 13,254 0 0 0.00% 0
24.01.30 9,310 140 14,056 0 0 0.00% 0
24.01.29 9,200 110 21,507 0 0 0.00% 0
24.01.26 9,230 30 4,261 0 0 0.00% 0
24.01.25 9,230 0 12,755 0 0 0.00% 0
24.01.24 9,240 10 11,930 0 0 0.00% 0
24.01.23 9,310 70 19,101 0 0 0.00% 0
24.01.22 9,240 70 38,406 0 0 0.00% 0
24.01.19 9,250 10 55,783 0 0 0.00% 0
24.01.18 9,230 20 15,460 0 0 0.00% 0
24.01.17 9,270 40 17,903 0 0 0.00% 0
24.01.16 9,330 60 10,160 0 0 0.00% 0
24.01.15 9,350 20 8,413 0 0 0.00% 0
24.01.12 9,400 50 11,472 0 0 0.00% 0
24.01.11 9,370 30 7,831 0 0 0.00% 0
24.01.10 9,370 0 7,637 0 0 0.00% 0
24.01.09 9,390 20 13,374 0 0 0.00% 0
24.01.08 9,410 20 8,290 0 0 0.00% 0
24.01.05 9,290 120 30,330 0 0 0.00% 0
24.01.04 9,270 20 9,109 0 0 0.00% 0
24.01.03 9,300 30 12,140 0 0 0.00% 0
24.01.02 9,000 300 30,802 0 0 0.00% 0
23.12.28 8,900 100 11,523 0 0 0.00% 0
23.12.27 9,010 110 12,922 0 0 0.00% 0
23.12.26 8,960 50 13,443 0 0 0.00% 0
23.12.22 8,870 90 29,359 0 0 0.00% 0
23.12.21 8,830 40 8,125 0 0 0.00% 0
23.12.20 8,800 30 7,775 0 0 0.00% 0
23.12.19 8,750 50 11,766 0 0 0.00% 0
23.12.18 8,710 40 4,985 0 0 0.00% 0
23.12.15 8,740 30 16,129 0 0 0.00% 0
23.12.14 8,720 20 6,405 0 0 0.00% 0
23.12.13 8,740 20 8,325 0 0 0.00% 0
23.12.12 8,730 10 3,043 0 0 0.00% 0
23.12.11 8,720 10 14,598 0 0 0.00% 0
23.12.08 8,620 100 2,634 0 0 0.00% 0
23.12.07 8,700 80 12,644 0 0 0.00% 0
23.12.06 8,700 0 29,776 0 0 0.00% 0
23.12.05 8,760 60 22,795 0 0 0.00% 0
23.12.04 8,820 60 7,714 0 0 0.00% 0
23.12.01 8,810 10 11,015 0 0 0.00% 0
23.11.30 8,880 70 29,985 0 0 0.00% 0
23.11.29 8,940 60 14,277 0 0 0.00% 0
23.11.28 8,950 10 13,469 0 0 0.00% 0
23.11.27 9,110 160 37,741 0 0 0.00% 0
23.11.24 9,220 110 13,120 0 0 0.00% 0
23.11.23 9,190 30 13,412 0 0 0.00% 0
23.11.22 9,180 10 42,652 0 0 0.00% 0
23.11.21 9,480 300 93,326 0 0 0.00% 0
23.11.20 9,490 10 19,212 0 0 0.00% 0
23.11.17 9,510 20 11,756 0 0 0.00% 0
23.11.16 9,520 10 23,618 0 0 0.00% 0
23.11.15 9,600 80 19,245 0 0 0.00% 0
23.11.14 9,530 70 32,176 0 0 0.00% 0
23.11.13 9,580 50 5,113 0 0 0.00% 0
23.11.10 9,700 120 4,368 0 0 0.00% 0
23.11.09 9,710 10 11,306 0 0 0.00% 0
23.11.08 9,700 10 5,666 0 0 0.00% 0
23.11.07 9,790 90 17,562 0 0 0.00% 0
23.11.06 9,690 100 19,724 0 0 0.00% 0
23.11.03 9,580 110 9,780 0 0 0.00% 0
23.11.02 9,460 120 10,103 0 0 0.00% 0
23.11.01 9,310 150 5,888 0 0 0.00% 0
23.10.31 9,500 190 17,185 0 0 0.00% 0
23.10.30 9,470 30 13,604 0 0 0.00% 0
23.10.27 9,440 30 21,003 0 0 0.00% 0
23.10.26 9,680 240 31,214 0 0 0.00% 0
23.10.25 9,680 0 13,642 0 0 0.00% 0
23.10.24 9,520 160 16,904 0 0 0.00% 0
23.10.23 9,690 170 21,751 0 0 0.00% 0
23.10.20 9,530 160 27,478 0 0 0.00% 0
23.10.19 9,650 120 42,034 0 0 0.00% 0
23.10.18 9,770 120 29,161 0 0 0.00% 0
23.10.17 9,770 0 25,150 0 0 0.00% 0
23.10.16 9,890 120 23,611 0 0 0.00% 0
23.10.13 9,900 10 4,735 0 0 0.00% 0
23.10.12 9,900 0 12,761 0 0 0.00% 0
23.10.11 9,890 10 5,795 0 0 0.00% 0
23.10.10 9,900 10 15,635 0 0 0.00% 0
23.10.06 9,920 20 7,795 0 0 0.00% 0
23.10.05 9,900 20 7,606 0 0 0.00% 0
23.10.04 10,070 170 40,862 0 0 0.00% 0
23.09.27 10,050 20 17,677 0 0 0.00% 0
23.09.26 10,160 110 46,521 0 0 0.00% 0
23.09.25 10,190 30 17,338 0 0 0.00% 0
23.09.22 10,190 0 7,183 0 0 0.00% 0
23.09.21 10,210 20 19,065 0 0 0.00% 0
23.09.20 10,310 100 26,132 0 0 0.00% 0
23.09.19 10,340 30 17,404 0 0 0.00% 0
23.09.18 10,330 10 6,073 0 0 0.00% 0
23.09.15 10,320 10 13,649 0 0 0.00% 0
23.09.14 10,310 10 16,938 0 0 0.00% 0
23.09.13 10,310 0 18,548 0 0 0.00% 0
23.09.12 10,500 190 28,940 0 0 0.00% 0
23.09.11 10,190 310 71,969 0 0 0.00% 0
23.09.08 10,210 20 20,153 0 0 0.00% 0
23.09.07 10,220 10 13,160 0 0 0.00% 0
23.09.06 10,240 20 22,775 0 0 0.00% 0
23.09.05 10,300 60 11,429 0 0 0.00% 0
23.09.04 10,360 60 43,019 0 0 0.00% 0
23.09.01 10,450 90 42,868 0 0 0.00% 0
23.08.31 10,450 0 36,779 0 0 0.00% 0
23.08.30 10,400 50 39,968 0 0 0.00% 0
23.08.29 10,400 0 25,022 0 0 0.00% 0
23.08.28 10,400 0 32,168 0 0 0.00% 0
23.08.25 10,210 190 38,092 0 0 0.00% 0
23.08.24 10,150 60 13,927 0 0 0.00% 0
23.08.23 10,210 60 71,587 0 0 0.00% 0
23.08.22 10,380 170 33,988 0 0 0.00% 0
23.08.21 10,380 0 33,398 0 0 0.00% 0
23.08.18 10,800 420 77,713 0 0 0.00% 0
23.08.17 11,040 240 42,633 0 0 0.00% 0
23.08.16 11,490 450 91,094 0 0 0.00% 0
23.08.14 11,900 410 262,167 0 0 0.00% 0
23.08.11 11,840 60 68,928 0 0 0.00% 0
23.08.10 11,830 10 34,285 0 0 0.00% 0
23.08.09 11,820 10 42,897 0 0 0.00% 0
23.08.08 11,970 150 65,365 0 0 0.00% 0
23.08.07 12,190 220 63,669 0 0 0.00% 0
23.08.04 12,170 20 55,426 0 0 0.00% 0
23.08.03 11,940 230 67,776 0 0 0.00% 0
23.08.02 11,820 120 125,622 0 0 0.00% 0
23.08.01 11,850 30 78,897 0 0 0.00% 0
23.07.31 11,300 550 99,620 0 0 0.00% 0
23.07.28 11,050 250 64,284 0 0 0.00% 0
23.07.27 10,820 230 81,077 0 0 0.00% 0
23.07.26 11,470 660 167,067 0 0 0.00% 0
23.07.25 11,380 90 99,479 0 0 0.00% 0
23.07.24 11,830 450 149,481 0 0 0.00% 0
23.07.21 11,960 130 92,109 0 0 0.00% 0
23.07.20 11,960 0 67,337 0 0 0.00% 0
23.07.19 11,740 220 141,647 0 0 0.00% 0
23.07.18 12,000 260 150,164 0 0 0.00% 0
23.07.17 12,090 90 183,403 0 0 0.00% 0
23.07.14 12,460 370 245,180 0 0 0.00% 0
23.07.13 12,430 30 378,324 0 0 0.00% 0
23.07.12 11,950 480 316,627 0 0 0.00% 0
23.07.11 11,890 60 255,247 0 0 0.00% 0
23.07.10 11,570 320 473,174 0 0 0.00% 0
23.07.07 11,510 60 460,516 0 0 0.00% 0
23.07.06 12,920 1,410 958,872 0 0 0.00% 0
23.07.05 12,200 720 2,474,134 0 0 0.00% 0
23.07.04 15,200 3,000 4,651,965 0 0 0.00% 0
23.07.03 21,700 6,500 22,741 0 0 0.00% 0
23.06.14 31,000 9,300 71,017 0 0 0.00% 0
23.06.13 31,150 150 63,332 0 0 0.00% 0
23.06.12 31,200 50 54,304 0 0 0.00% 0
23.06.09 31,300 100 51,286 0 0 0.00% 0
23.06.08 31,300 0 8,619 0 0 0.00% 0
23.06.07 31,300 0 8,461 0 0 0.00% 0
23.06.05 31,350 50 15,789 0 0 0.00% 0
23.06.02 31,350 0 11,361 0 0 0.00% 0
23.06.01 31,250 100 14,074 0 0 0.00% 0
23.05.31 31,300 50 17,936 0 0 0.00% 0
23.05.30 31,300 0 11,785 0 0 0.00% 0
23.05.26 31,350 50 10,922 0 0 0.00% 0
23.05.25 31,350 0 5,923 0 0 0.00% 0
23.05.24 31,250 100 15,258 0 0 0.00% 0
23.05.23 31,400 150 29,757 0 0 0.00% 0
23.05.22 31,400 0 10,569 0 0 0.00% 0
23.05.19 31,400 0 7,349 0 0 0.00% 0
23.05.18 31,400 0 10,805 0 0 0.00% 0
23.05.17 31,450 50 26,465 0 0 0.00% 0
23.05.16 31,500 50 33,155 0 0 0.00% 0
23.05.15 31,500 0 10,487 0 0 0.00% 0
23.05.12 31,500 0 8,218 0 0 0.00% 0
23.05.11 31,550 50 9,852 0 0 0.00% 0
23.05.10 31,550 0 24,509 0 0 0.00% 0
23.05.09 31,550 0 9,385 0 0 0.00% 0
23.05.08 31,800 250 12,817 0 0 0.00% 0
23.05.04 31,800 0 3,421 0 0 0.00% 0
23.05.03 31,800 0 7,010 0 0 0.00% 0
23.05.02 32,200 400 23,121 0 0 0.00% 0
23.04.28 31,200 1,000 27,735 0 0 0.00% 0
23.04.27 30,250 950 57,549 0 0 0.00% 0
23.04.26 30,250 0 2,772 0 0 0.00% 0
23.04.25 29,950 300 15,593 0 0 0.00% 0
23.04.24 29,900 50 46,329 0 0 0.00% 0
23.04.21 29,900 50 1,951 0 0 0.00% 0
23.04.20 29,950 100 2,909 0 0 0.00% 0
23.04.19 30,400 450 10,180 0 0 0.00% 0
23.04.18 30,450 50 3,481 0 0 0.00% 0
23.04.17 30,450 0 2,815 0 0 0.00% 0
23.04.14 30,000 450 11,618 0 0 0.00% 0
23.04.13 29,950 50 7,485 0 0 0.00% 0
23.04.12 29,950 0 7,736 0 0 0.00% 0
23.04.11 29,950 0 5,852 0 0 0.00% 0
23.04.10 29,850 100 64,765 0 0 0.00% 0
23.04.07 29,850 0 4,526 0 0 0.00% 0
23.04.06 29,850 0 2,934 0 0 0.00% 0
23.04.05 29,850 0 2,990 0 0 0.00% 0
23.04.04 29,900 50 4,224 0 0 0.00% 0
23.04.03 29,900 0 2,219 0 0 0.00% 0
23.03.31 30,200 300 7,804 0 0 0.00% 0
23.03.30 30,200 0 4,128 0 0 0.00% 0
23.03.29 29,450 750 24,221 0 0 0.00% 0
23.03.28 29,450 0 3,550 0 0 0.00% 0
23.03.27 29,350 100 22,435 0 0 0.00% 0
23.03.24 29,300 50 2,925 0 0 0.00% 0
23.03.23 29,300 0 7,807 0 0 0.00% 0
23.03.22 29,250 50 4,491 0 0 0.00% 0
23.03.21 29,200 50 3,392 0 0 0.00% 0
23.03.20 29,150 50 2,170 0 0 0.00% 0
23.03.17 29,500 350 8,702 0 0 0.00% 0
23.03.16 29,250 250 4,602 0 0 0.00% 0
23.03.15 29,100 150 27,480 0 0 0.00% 0
23.03.14 29,150 50 5,274 0 0 0.00% 0
23.03.13 29,150 0 124,063 0 0 0.00% 0
23.03.10 28,950 200 23,039 0 0 0.00% 0
23.03.09 28,800 150 2,891 0 0 0.00% 0
23.03.08 28,650 150 3,965 0 0 0.00% 0
23.03.07 28,800 150 8,225 0 0 0.00% 0
23.03.06 28,900 100 35,414 0 0 0.00% 0
23.03.03 28,500 350 20,227 0 0 0.00% 0
23.03.02 28,400 100 24,758 0 0 0.00% 0
23.02.28 28,200 200 14,465 0 0 0.00% 0
23.02.27 28,500 250 7,879 0 0 0.00% 0
23.02.24 28,500 0 33,206 0 0 0.00% 0
23.02.23 29,000 500 10,137 0 0 0.00% 0
23.02.22 28,600 400 22,195 0 0 0.00% 0
23.02.21 28,500 100 114,620 0 0 0.00% 0
23.02.20 27,800 700 45,535 0 0 0.00% 0
23.02.17 26,250 1,550 33,825 0 0 0.00% 0
23.02.16 26,200 50 81,637 0 0 0.00% 0
23.02.15 25,950 250 8,462 0 0 0.00% 0
23.02.14 25,250 700 17,535 0 0 0.00% 0
23.02.13 25,350 100 56,809 0 0 0.00% 0
23.02.10 25,350 50 15,167 0 0 0.00% 0
23.02.09 25,350 0 65,153 0 0 0.00% 0
23.02.08 25,350 0 13,492 0 0 0.00% 0
23.02.06 25,500 150 7,761 0 0 0.00% 0
23.02.03 24,950 550 84,015 0 0 0.00% 0
23.02.02 24,850 100 61,361 0 0 0.00% 0
23.02.01 24,700 150 50,961 0 0 0.00% 0
23.01.31 24,300 400 31,830 0 0 0.00% 0
23.01.30 24,000 300 12,689 0 0 0.00% 0
23.01.27 24,350 300 3,542 0 0 0.00% 0
23.01.25 23,650 250 44,539 0 0 0.00% 0
23.01.20 23,650 100 3,712 0 0 0.00% 0
23.01.19 23,750 0 48,089 0 0 0.00% 0
23.01.18 23,750 200 16,464 0 0 0.00% 0
23.01.17 23,950 50 41,011 0 0 0.00% 0
23.01.16 23,900 50 75,479 0 0 0.00% 0
23.01.13 23,950 800 75,110 0 0 0.00% 0
23.01.12 23,150 500 110,717 0 0 0.00% 0
23.01.11 22,650 950 87,229 0 0 0.00% 0
23.01.10 21,700 200 51,242 0 0 0.00% 0
23.01.09 21,500 850 115,778 0 0 0.00% 0
23.01.06 20,650 300 78,006 0 0 0.00% 0
23.01.05 20,350 50 78,453 0 0 0.00% 0
23.01.04 20,300 1,100 63,987 0 0 0.00% 0
23.01.03 19,200 550 108,238 0 0 0.00% 0
23.01.02 18,650 400 49,503 0 0 0.00% 0
22.12.29 18,250 0 81,047 0 0 0.00% 0
22.12.28 18,250 0 7,920 0 0 0.00% 0
22.12.27 18,250 650 118,422 0 0 0.00% 0
22.12.26 17,600 650 57,421 0 0 0.00% 0
22.12.23 16,950 350 61,621 0 0 0.00% 0
22.12.22 17,300 250 38,943 0 0 0.00% 0
22.12.21 17,550 400 78,253 0 0 0.00% 0
22.12.20 17,150 500 167,612 0 0 0.00% 0
22.12.19 17,650 500 151,610 0 0 0.00% 0
22.12.16 17,150 6,500 265,467 0 0 0.00% 0
22.12.15 23,650 0 11,948 0 0 0.00% 0
22.12.14 23,650 100 23,785 0 0 0.00% 0
22.12.13 23,750 0 10,205 0 0 0.00% 0
22.12.12 23,750 50 102,214 0 0 0.00% 0
22.12.09 23,800 50 3,192 0 0 0.00% 0
22.12.08 23,850 0 1,935 0 0 0.00% 0
22.12.07 23,850 0 2,844 0 0 0.00% 0
22.12.06 23,850 50 2,331 0 0 0.00% 0
22.12.05 23,800 0 8,385 0 0 0.00% 0
22.12.02 23,800 150 11,033 0 0 0.00% 0
22.12.01 23,950 150 68,577 0 0 0.00% 0
22.11.30 24,100 250 6,027 0 0 0.00% 0
22.11.29 24,350 450 14,565 0 0 0.00% 0
22.11.28 24,800 400 17,944 0 0 0.00% 0
22.11.25 25,200 550 24,841 0 0 0.00% 0
22.11.24 24,650 400 8,593 0 0 0.00% 0
22.11.23 24,250 250 25,789 0 0 0.00% 0
22.11.22 24,000 0 12,660 0 0 0.00% 0
22.11.21 24,000 100 10,826 0 0 0.00% 0
22.11.18 24,100 0 80,783 0 0 0.00% 0
22.11.17 24,100 100 18,016 0 0 0.00% 0
22.11.16 24,000 0 7,666 0 0 0.00% 0
22.11.15 24,000 300 22,650 0 0 0.00% 0
22.11.14 24,300 300 28,462 0 0 0.00% 0
22.11.11 24,000 250 23,498 0 0 0.00% 0
22.11.10 24,250 50 6,198 0 0 0.00% 0
22.11.09 24,300 100 25,479 0 0 0.00% 0
22.11.08 24,400 100 31,231 0 0 0.00% 0
22.11.07 24,300 400 24,043 0 0 0.00% 0
22.11.04 24,700 700 15,869 0 0 0.00% 0
22.11.03 25,400 50 233,541 0 0 0.00% 0
22.11.02 25,450 700 33,086 0 0 0.00% 0
22.11.01 24,750 600 22,428 0 0 0.00% 0
22.10.31 24,150 50 80,999 0 0 0.00% 0
22.10.28 24,200 300 38,118 0 0 0.00% 0
22.10.27 24,500 300 15,337 0 0 0.00% 0
22.10.26 24,200 550 112,958 0 0 0.00% 0
22.10.25 24,750 100 12,667 0 0 0.00% 0
22.10.24 24,650 200 12,608 0 0 0.00% 0
22.10.21 24,450 200 42,724 0 0 0.00% 0
22.10.20 24,650 200 13,690 0 0 0.00% 0
22.10.19 24,450 200 36,830 0 0 0.00% 0
22.10.18 24,250 50 42,825 0 0 0.00% 0
22.10.17 24,300 1,150 37,486 0 0 0.00% 0
22.10.14 23,150 600 57,321 0 0 0.00% 0
22.10.13 22,550 250 20,674 0 0 0.00% 0
22.10.12 22,800 800 68,861 0 0 0.00% 0
22.10.11 22,000 200 49,128 0 0 0.00% 0
22.10.07 22,200 850 56,675 0 0 0.00% 0
22.10.06 21,350 50 6,228 0 0 0.00% 0
22.10.05 21,300 250 17,054 0 0 0.00% 0
22.10.04 21,050 50 14,367 0 0 0.00% 0
22.09.30 21,000 200 12,568 0 0 0.00% 0
22.09.29 21,200 50 6,939 0 0 0.00% 0
22.09.28 21,150 100 15,585 0 0 0.00% 0
22.09.27 21,050 50 20,318 0 0 0.00% 0
22.09.26 21,100 350 41,606 0 0 0.00% 0
22.09.23 21,450 200 3,791 0 0 0.00% 0
22.09.22 21,250 100 21,756 0 0 0.00% 0
22.09.21 21,150 0 13,654 0 0 0.00% 0
22.09.20 21,150 100 48,290 0 0 0.00% 0
22.09.19 21,050 50 65,551 0 0 0.00% 0
22.09.16 21,100 100 6,676 0 0 0.00% 0
22.09.15 21,200 0 3,387 0 0 0.00% 0
22.09.14 21,200 0 36,853 0 0 0.00% 0
22.09.13 21,200 150 9,107 0 0 0.00% 0
22.09.08 21,350 0 4,256 0 0 0.00% 0
22.09.07 21,350 0 2,843 0 0 0.00% 0
22.09.06 21,350 50 4,971 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 15:35 더보기 >