에스디바이오센서

(137310)    I    코스피 의료정밀 11.21 15:32
10,190 전일 10,220 고가 10,290 상한가 13,240 거래량
(주)
250,255
30 -0.29% 시가 10,220 저가 10,130 하한가 7,140 거래대금
(백만)
2,557
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 10,220 30 250,255 121,377 8,945,358 7.19% 115,531,995
24.11.20 10,160 60 194,451 64,656 8,823,981 7.09% 115,653,372
24.11.19 10,020 140 329,255 99,180 8,759,325 7.04% 115,718,028
24.11.18 9,590 430 429,356 164,552 8,660,145 6.96% 115,817,208
24.11.15 8,970 620 705,593 20,114 8,495,593 6.83% 115,981,760
24.11.14 7,880 1,110 1,285,767 -4,205 8,475,479 6.81% 116,001,874
24.11.13 8,050 170 192,281 -39,805 8,479,684 6.81% 115,997,669
24.11.12 8,490 440 292,171 -34,464 8,519,489 6.84% 115,957,864
24.11.11 8,700 210 180,622 -2,508 8,553,953 6.87% 115,923,400
24.11.08 8,760 60 89,243 -14,768 8,556,461 6.87% 115,920,892
24.11.07 8,730 30 107,527 8,571,229 8,571,229 6.89% 115,906,124
24.11.06 9,000 270 226,391 0 0 0.00% 0
24.11.05 9,040 40 95,951 0 0 0.00% 0
24.11.04 8,870 170 94,723 0 0 0.00% 0
24.11.01 9,070 200 86,768 0 0 0.00% 0
24.10.31 9,020 50 92,021 0 0 0.00% 0
24.10.30 8,830 190 155,313 0 0 0.00% 0
24.10.29 8,920 90 82,172 0 0 0.00% 0
24.10.28 8,790 130 73,149 0 0 0.00% 0
24.10.25 8,950 160 144,172 0 0 0.00% 0
24.10.24 9,020 70 95,760 0 0 0.00% 0
24.10.23 8,970 50 93,323 0 0 0.00% 0
24.10.22 9,200 230 201,119 0 0 0.00% 0
24.10.21 9,350 150 120,472 0 0 0.00% 0
24.10.18 9,350 0 360,438 0 0 0.00% 0
24.10.17 9,370 20 95,920 0 0 0.00% 0
24.10.16 9,280 90 183,764 0 0 0.00% 0
24.10.15 9,080 200 198,757 0 0 0.00% 0
24.10.14 9,120 40 158,804 0 0 0.00% 0
24.10.11 9,060 60 144,400 0 0 0.00% 0
24.10.10 9,030 30 230,693 0 0 0.00% 0
24.10.08 9,090 60 159,299 0 0 0.00% 0
24.10.07 9,100 10 105,405 0 0 0.00% 0
24.10.04 9,120 20 115,060 0 0 0.00% 0
24.10.02 9,180 60 215,161 0 0 0.00% 0
24.09.30 9,430 250 259,210 0 0 0.00% 0
24.09.27 9,660 230 156,201 0 0 0.00% 0
24.09.26 9,330 330 194,531 0 0 0.00% 0
24.09.25 9,410 80 201,754 0 0 0.00% 0
24.09.24 9,220 190 137,800 0 0 0.00% 0
24.09.23 9,450 230 239,458 0 0 0.00% 0
24.09.20 9,530 80 243,351 0 0 0.00% 0
24.09.19 9,780 250 255,469 0 0 0.00% 0
24.09.13 9,740 40 151,473 0 0 0.00% 0
24.09.12 9,620 120 362,356 0 0 0.00% 0
24.09.11 9,300 320 329,137 0 0 0.00% 0
24.09.10 9,390 90 274,126 0 0 0.00% 0
24.09.09 9,430 40 297,116 0 0 0.00% 0
24.09.06 9,620 190 286,505 0 0 0.00% 0
24.09.05 9,740 120 292,383 0 0 0.00% 0
24.09.04 10,160 420 412,049 0 0 0.00% 0
24.09.03 10,200 40 269,998 0 0 0.00% 0
24.09.02 10,710 510 477,410 0 0 0.00% 0
24.08.30 10,730 20 198,634 0 0 0.00% 0
24.08.29 11,080 350 456,067 0 0 0.00% 0
24.08.28 11,010 70 791,240 0 0 0.00% 0
24.08.27 11,280 270 753,883 0 0 0.00% 0
24.08.26 11,510 230 758,883 0 0 0.00% 0
24.08.23 12,070 560 1,103,468 0 0 0.00% 0
24.08.22 12,500 430 1,587,604 0 0 0.00% 0
24.08.21 13,960 1,460 2,389,492 0 0 0.00% 0
24.08.20 14,850 890 1,886,009 0 0 0.00% 0
24.08.19 13,080 1,770 8,671,944 0 0 0.00% 0
24.08.16 12,760 320 2,187,439 0 0 0.00% 0
24.08.14 12,830 70 1,795,413 0 0 0.00% 0
24.08.13 13,250 420 1,797,106 0 0 0.00% 0
24.08.12 12,750 500 3,265,010 0 0 0.00% 0
24.08.09 12,160 590 3,825,717 0 0 0.00% 0
24.08.08 10,970 1,190 7,900,175 0 0 0.00% 0
24.08.07 9,670 1,300 4,012,323 0 0 0.00% 0
24.08.06 8,950 720 626,264 0 0 0.00% 0
24.08.05 10,100 1,150 752,298 0 0 0.00% 0
24.08.02 9,620 480 1,488,151 0 0 0.00% 0
24.08.01 9,610 10 180,306 0 0 0.00% 0
24.07.31 9,280 330 367,407 0 0 0.00% 0
24.07.30 9,520 240 128,476 0 0 0.00% 0
24.07.29 9,460 60 229,975 0 0 0.00% 0
24.07.26 9,200 260 207,541 0 0 0.00% 0
24.07.25 9,320 120 138,567 0 0 0.00% 0
24.07.24 8,950 370 255,853 0 0 0.00% 0
24.07.23 9,060 110 136,740 0 0 0.00% 0
24.07.22 9,060 0 141,285 0 0 0.00% 0
24.07.19 9,130 70 178,951 0 0 0.00% 0
24.07.18 9,220 90 119,405 0 0 0.00% 0
24.07.17 9,040 180 150,206 0 0 0.00% 0
24.07.16 9,210 170 200,325 0 0 0.00% 0
24.07.15 9,280 70 113,982 0 0 0.00% 0
24.07.12 9,090 190 661,722 0 0 0.00% 0
24.07.11 9,100 10 83,566 0 0 0.00% 0
24.07.10 9,350 250 216,084 0 0 0.00% 0
24.07.09 9,490 140 125,211 0 0 0.00% 0
24.07.08 9,250 240 145,700 0 0 0.00% 0
24.07.05 9,150 100 187,180 0 0 0.00% 0
24.07.04 9,290 140 343,163 0 0 0.00% 0
24.07.03 9,990 700 715,262 0 0 0.00% 0
24.07.02 10,260 270 168,201 0 0 0.00% 0
24.07.01 9,850 410 236,741 0 0 0.00% 0
24.06.28 9,790 60 68,342 0 0 0.00% 0
24.06.27 9,930 140 136,063 0 0 0.00% 0
24.06.26 10,010 80 102,804 0 0 0.00% 0
24.06.25 9,960 50 60,166 0 0 0.00% 0
24.06.24 10,020 60 62,793 0 0 0.00% 0
24.06.21 10,160 140 187,226 0 0 0.00% 0
24.06.20 10,160 0 81,566 0 0 0.00% 0
24.06.19 10,320 160 114,827 0 0 0.00% 0
24.06.18 10,760 440 113,926 0 0 0.00% 0
24.06.17 10,660 100 168,293 0 0 0.00% 0
24.06.14 10,780 120 346,791 0 0 0.00% 0
24.06.13 9,800 980 640,740 0 0 0.00% 0
24.06.12 9,790 10 80,959 0 0 0.00% 0
24.06.11 9,800 10 56,956 0 0 0.00% 0
24.06.10 9,960 160 84,023 0 0 0.00% 0
24.06.07 9,920 40 50,578 0 0 0.00% 0
24.06.05 9,960 40 94,742 0 0 0.00% 0
24.06.04 10,110 150 106,098 0 0 0.00% 0
24.06.03 10,040 70 75,780 0 0 0.00% 0
24.05.31 9,960 80 161,944 0 0 0.00% 0
24.05.30 10,050 90 76,296 0 0 0.00% 0
24.05.29 10,110 60 134,052 0 0 0.00% 0
24.05.28 10,050 60 59,069 0 0 0.00% 0
24.05.27 10,060 10 64,105 0 0 0.00% 0
24.05.24 10,350 290 170,142 0 0 0.00% 0
24.05.23 10,490 140 88,335 0 0 0.00% 0
24.05.22 10,560 70 84,957 0 0 0.00% 0
24.05.21 10,550 10 66,238 0 0 0.00% 0
24.05.20 10,720 170 97,280 0 0 0.00% 0
24.05.17 10,870 150 82,790 0 0 0.00% 0
24.05.16 10,810 60 91,100 0 0 0.00% 0
24.05.14 10,340 470 272,964 0 0 0.00% 0
24.05.13 10,640 300 114,378 0 0 0.00% 0
24.05.10 10,540 100 144,577 0 0 0.00% 0
24.05.09 10,550 10 108,685 0 0 0.00% 0
24.05.08 10,680 130 76,862 0 0 0.00% 0
24.05.07 10,540 140 73,562 0 0 0.00% 0
24.05.03 10,490 50 58,689 0 0 0.00% 0
24.05.02 10,540 50 62,394 0 0 0.00% 0
24.04.30 10,570 30 68,742 0 0 0.00% 0
24.04.29 10,090 480 123,586 0 0 0.00% 0
24.04.26 10,010 80 47,752 0 0 0.00% 0
24.04.25 10,090 80 56,264 0 0 0.00% 0
24.04.24 10,110 20 65,151 0 0 0.00% 0
24.04.23 9,950 160 127,771 0 0 0.00% 0
24.04.22 9,700 250 187,228 0 0 0.00% 0
24.04.19 10,030 330 318,890 0 0 0.00% 0
24.04.18 9,980 50 135,836 0 0 0.00% 0
24.04.17 10,130 150 243,364 0 0 0.00% 0
24.04.16 10,700 570 290,838 0 0 0.00% 0
24.04.15 11,000 300 105,005 0 0 0.00% 0
24.04.12 11,000 0 96,247 0 0 0.00% 0
24.04.11 11,040 40 145,645 0 0 0.00% 0
24.04.09 11,070 30 82,133 0 0 0.00% 0
24.04.08 11,150 80 76,406 0 0 0.00% 0
24.04.05 11,340 190 132,361 0 0 0.00% 0
24.04.04 11,480 140 106,273 0 0 0.00% 0
24.04.03 11,700 220 155,217 0 0 0.00% 0
24.04.02 11,930 230 128,070 0 0 0.00% 0
24.04.01 11,800 130 118,989 0 0 0.00% 0
24.03.29 11,830 30 127,383 0 0 0.00% 0
24.03.28 12,090 260 146,011 0 0 0.00% 0
24.03.27 12,110 20 216,648 0 0 0.00% 0
24.03.26 12,230 120 234,134 0 0 0.00% 0
24.03.25 12,680 450 314,691 0 0 0.00% 0
24.03.22 11,670 1,010 783,873 0 0 0.00% 0
24.03.21 11,650 20 306,911 0 0 0.00% 0
24.03.20 11,020 630 857,353 0 0 0.00% 0
24.03.19 11,360 340 240,741 0 0 0.00% 0
24.03.18 11,480 120 109,584 0 0 0.00% 0
24.03.15 11,670 190 189,148 0 0 0.00% 0
24.03.14 11,690 20 166,486 0 0 0.00% 0
24.03.13 11,250 440 225,030 0 0 0.00% 0
24.03.12 11,300 50 104,149 0 0 0.00% 0
24.03.11 11,460 160 131,224 0 0 0.00% 0
24.03.08 11,300 160 130,826 0 0 0.00% 0
24.03.07 11,580 280 202,827 0 0 0.00% 0
24.03.06 12,180 600 317,439 0 0 0.00% 0
24.03.05 12,330 150 158,634 0 0 0.00% 0
24.03.04 12,550 220 222,660 0 0 0.00% 0
24.02.29 12,190 360 260,121 0 0 0.00% 0
24.02.28 12,240 50 192,698 0 0 0.00% 0
24.02.27 12,610 370 231,713 0 0 0.00% 0
24.02.26 12,700 90 166,874 0 0 0.00% 0
24.02.23 12,430 270 301,087 0 0 0.00% 0
24.02.22 13,020 590 409,382 0 0 0.00% 0
24.02.21 12,950 70 453,433 0 0 0.00% 0
24.02.20 12,680 270 377,098 0 0 0.00% 0
24.02.19 12,510 170 297,434 0 0 0.00% 0
24.02.16 12,090 420 303,094 0 0 0.00% 0
24.02.15 11,850 240 179,930 0 0 0.00% 0
24.02.14 12,000 150 131,595 0 0 0.00% 0
24.02.13 12,050 50 238,490 0 0 0.00% 0
24.02.08 11,830 220 337,617 0 0 0.00% 0
24.02.07 11,640 190 281,755 0 0 0.00% 0
24.02.06 11,290 350 353,687 0 0 0.00% 0
24.02.05 11,130 160 214,379 0 0 0.00% 0
24.02.02 10,620 510 230,842 0 0 0.00% 0
24.02.01 10,390 230 183,233 0 0 0.00% 0
24.01.31 11,080 690 393,537 0 0 0.00% 0
24.01.30 11,080 0 202,061 0 0 0.00% 0
24.01.29 10,540 540 981,600 0 0 0.00% 0
24.01.26 10,510 30 95,429 0 0 0.00% 0
24.01.25 10,790 280 144,018 0 0 0.00% 0
24.01.24 10,850 60 105,957 0 0 0.00% 0
24.01.23 10,510 340 165,406 0 0 0.00% 0
24.01.22 10,380 130 195,667 0 0 0.00% 0
24.01.19 10,450 70 192,585 0 0 0.00% 0
24.01.18 10,700 250 203,981 0 0 0.00% 0
24.01.17 11,220 520 383,855 0 0 0.00% 0
24.01.16 11,470 250 162,286 0 0 0.00% 0
24.01.15 11,650 180 190,204 0 0 0.00% 0
24.01.12 11,960 310 198,192 0 0 0.00% 0
24.01.11 11,880 80 267,356 0 0 0.00% 0
24.01.10 12,000 120 139,498 0 0 0.00% 0
24.01.09 11,400 600 439,575 0 0 0.00% 0
24.01.08 11,540 140 126,043 0 0 0.00% 0
24.01.05 11,380 160 223,006 0 0 0.00% 0
24.01.04 11,680 300 169,176 0 0 0.00% 0
24.01.03 11,510 170 312,881 0 0 0.00% 0
24.01.02 11,440 70 219,617 0 0 0.00% 0
23.12.28 11,290 150 215,640 0 0 0.00% 0
23.12.27 11,400 110 175,201 0 0 0.00% 0
23.12.26 11,410 10 289,507 0 0 0.00% 0
23.12.22 11,230 180 165,051 0 0 0.00% 0
23.12.21 11,430 200 240,027 0 0 0.00% 0
23.12.20 11,290 140 212,076 0 0 0.00% 0
23.12.19 11,310 20 341,758 0 0 0.00% 0
23.12.18 11,820 510 531,179 0 0 0.00% 0
23.12.15 12,170 350 580,614 0 0 0.00% 0
23.12.14 11,830 340 503,911 0 0 0.00% 0
23.12.13 12,250 420 401,703 0 0 0.00% 0
23.12.12 12,670 420 496,590 0 0 0.00% 0
23.12.11 13,270 600 684,158 0 0 0.00% 0
23.12.08 12,980 290 634,511 0 0 0.00% 0
23.12.07 12,910 70 1,108,714 0 0 0.00% 0
23.12.06 13,250 340 832,357 0 0 0.00% 0
23.12.05 12,000 1,250 2,359,007 0 0 0.00% 0
23.12.04 12,050 50 394,958 0 0 0.00% 0
23.12.01 11,360 690 916,416 0 0 0.00% 0
23.11.30 11,550 190 297,855 0 0 0.00% 0
23.11.29 11,800 250 231,131 0 0 0.00% 0
23.11.28 11,700 100 286,664 0 0 0.00% 0
23.11.27 11,320 380 476,112 0 0 0.00% 0
23.11.24 10,950 370 255,210 0 0 0.00% 0
23.11.23 10,900 50 188,448 0 0 0.00% 0
23.11.22 10,920 20 161,304 0 0 0.00% 0
23.11.21 10,900 20 202,994 0 0 0.00% 0
23.11.20 10,860 40 188,896 0 0 0.00% 0
23.11.17 11,150 290 196,800 0 0 0.00% 0
23.11.16 11,500 340 255,083 0 0 0.00% 0
23.11.15 11,030 470 270,973 0 0 0.00% 0
23.11.14 11,000 30 231,610 0 0 0.00% 0
23.11.13 11,150 150 171,498 0 0 0.00% 0
23.11.10 11,370 220 132,205 0 0 0.00% 0
23.11.09 11,650 280 265,728 0 0 0.00% 0
23.11.08 11,230 420 470,992 0 0 0.00% 0
23.11.07 11,140 90 541,460 0 0 0.00% 0
23.11.06 10,280 860 559,640 0 0 0.00% 0
23.11.03 10,110 170 193,274 0 0 0.00% 0
23.11.02 9,800 310 264,719 0 0 0.00% 0
23.11.01 9,640 160 223,354 0 0 0.00% 0
23.10.31 9,810 170 327,128 0 0 0.00% 0
23.10.30 9,690 120 197,296 0 0 0.00% 0
23.10.27 9,820 130 276,325 0 0 0.00% 0
23.10.26 10,310 490 405,403 0 0 0.00% 0
23.10.25 10,280 30 200,929 0 0 0.00% 0
23.10.24 10,150 130 219,254 0 0 0.00% 0
23.10.23 10,020 130 193,154 0 0 0.00% 0
23.10.20 10,390 370 280,167 0 0 0.00% 0
23.10.19 10,500 110 241,060 0 0 0.00% 0
23.10.18 10,600 100 564,802 0 0 0.00% 0
23.10.17 10,650 50 293,653 0 0 0.00% 0
23.10.16 10,500 150 326,415 0 0 0.00% 0
23.10.13 10,530 30 377,557 0 0 0.00% 0
23.10.12 10,280 250 346,282 0 0 0.00% 0
23.10.11 9,820 460 359,963 0 0 0.00% 0
23.10.10 10,330 510 576,988 0 0 0.00% 0
23.10.06 10,150 180 324,460 0 0 0.00% 0
23.10.05 10,680 530 692,757 0 0 0.00% 0
23.10.04 11,370 690 497,482 0 0 0.00% 0
23.09.27 10,970 400 504,030 0 0 0.00% 0
23.09.26 11,190 220 460,237 0 0 0.00% 0
23.09.25 11,390 200 273,448 0 0 0.00% 0
23.09.22 11,550 160 469,307 0 0 0.00% 0
23.09.21 11,850 300 370,050 0 0 0.00% 0
23.09.20 12,260 410 679,444 0 0 0.00% 0
23.09.19 12,640 380 367,603 0 0 0.00% 0
23.09.18 12,490 150 348,136 0 0 0.00% 0
23.09.15 12,350 140 504,514 0 0 0.00% 0
23.09.14 12,620 270 732,695 0 0 0.00% 0
23.09.13 12,710 90 491,854 0 0 0.00% 0
23.09.12 13,170 460 654,542 0 0 0.00% 0
23.09.11 12,790 380 905,225 0 0 0.00% 0
23.09.08 12,340 450 542,071 0 0 0.00% 0
23.09.07 12,940 600 653,029 0 0 0.00% 0
23.09.06 12,890 50 1,081,432 0 0 0.00% 0
23.09.05 12,890 0 443,885 0 0 0.00% 0
23.09.04 12,150 740 1,112,578 0 0 0.00% 0
23.09.01 12,510 360 539,774 0 0 0.00% 0
23.08.31 12,480 30 1,114,780 0 0 0.00% 0
23.08.30 12,350 130 880,784 0 0 0.00% 0
23.08.29 11,440 910 1,788,201 0 0 0.00% 0
23.08.28 11,000 440 673,972 0 0 0.00% 0
23.08.25 10,710 290 1,539,718 0 0 0.00% 0
23.08.24 11,240 530 1,657,906 0 0 0.00% 0
23.08.23 12,350 1,110 3,052,326 0 0 0.00% 0
23.08.22 12,320 30 1,056,089 0 0 0.00% 0
23.08.21 11,600 720 1,835,334 0 0 0.00% 0
23.08.18 11,710 110 1,028,361 0 0 0.00% 0
23.08.17 11,700 10 1,040,540 0 0 0.00% 0
23.08.16 12,080 380 915,802 0 0 0.00% 0
23.08.14 12,560 480 1,251,031 0 0 0.00% 0
23.08.11 13,090 530 1,440,538 0 0 0.00% 0
23.08.10 12,780 310 2,644,891 0 0 0.00% 0
23.08.09 12,540 240 2,594,050 0 0 0.00% 0
23.08.08 13,920 1,380 3,493,415 0 0 0.00% 0
23.08.07 14,410 490 4,387,123 0 0 0.00% 0
23.08.04 15,240 830 6,373,355 0 0 0.00% 0
23.08.03 12,470 2,770 17,219,950 0 0 0.00% 0
23.08.02 12,600 130 2,571,819 0 0 0.00% 0
23.08.01 12,950 350 1,619,500 0 0 0.00% 0
23.07.31 11,160 1,790 4,628,840 0 0 0.00% 0
23.07.28 12,430 1,270 2,248,400 0 0 0.00% 0
23.07.27 11,090 1,340 3,977,295 0 0 0.00% 0
23.07.26 11,540 380 1,141,175 0 0 0.00% 0
23.07.25 11,510 30 672,164 0 0 0.00% 0
23.07.24 11,750 240 686,413 0 0 0.00% 0
23.07.21 11,970 220 2,167,024 0 0 0.00% 0
23.07.20 11,980 10 973,452 0 0 0.00% 0
23.07.19 11,580 400 841,449 0 0 0.00% 0
23.07.18 11,800 220 701,755 0 0 0.00% 0
23.07.17 11,860 60 548,452 0 0 0.00% 0
23.07.14 11,910 50 413,629 0 0 0.00% 0
23.07.13 11,850 60 737,956 0 0 0.00% 0
23.07.12 11,610 240 381,873 0 0 0.00% 0
23.07.11 11,520 90 389,577 0 0 0.00% 0
23.07.10 11,520 0 285,166 0 0 0.00% 0
23.07.07 11,750 230 425,427 0 0 0.00% 0
23.07.06 12,220 470 637,152 0 0 0.00% 0
23.07.05 12,410 190 350,445 0 0 0.00% 0
23.07.04 13,090 680 503,958 0 0 0.00% 0
23.07.03 12,230 860 1,257,769 0 0 0.00% 0
23.06.30 12,380 150 439,038 0 0 0.00% 0
23.06.29 12,760 380 771,658 0 0 0.00% 0
23.06.28 12,940 180 271,576 0 0 0.00% 0
23.06.27 13,110 170 354,230 0 0 0.00% 0
23.06.26 13,090 20 312,887 0 0 0.00% 0
23.06.23 13,270 180 305,594 0 0 0.00% 0
23.06.22 13,460 190 464,580 0 0 0.00% 0
23.06.21 14,160 700 864,000 0 0 0.00% 0
23.06.20 14,160 0 391,056 0 0 0.00% 0
23.06.19 14,480 320 420,699 0 0 0.00% 0
23.06.16 14,730 250 545,250 0 0 0.00% 0
23.06.15 15,110 380 567,706 0 0 0.00% 0
23.06.14 15,510 400 799,828 0 0 0.00% 0
23.06.13 15,660 150 643,100 0 0 0.00% 0
23.06.12 15,850 190 409,453 0 0 0.00% 0
23.06.09 15,910 60 491,997 0 0 0.00% 0
23.06.08 16,420 510 711,375 0 0 0.00% 0
23.06.07 16,710 290 441,227 0 0 0.00% 0
23.06.05 16,700 10 397,445 0 0 0.00% 0
23.06.02 17,400 700 551,728 0 0 0.00% 0
23.06.01 16,930 470 733,837 0 0 0.00% 0
23.05.31 16,620 310 4,040,955 0 0 0.00% 0
23.05.30 16,810 190 340,529 0 0 0.00% 0
23.05.26 17,180 370 496,402 0 0 0.00% 0
23.05.25 17,610 430 509,990 0 0 0.00% 0
23.05.24 17,830 220 1,307,099 0 0 0.00% 0
23.05.23 17,510 320 792,830 0 0 0.00% 0
23.05.22 17,620 110 622,019 0 0 0.00% 0
23.05.19 18,090 470 448,197 0 0 0.00% 0
23.05.18 17,880 210 330,178 0 0 0.00% 0
23.05.17 18,400 520 588,753 0 0 0.00% 0
23.05.16 18,910 510 484,496 0 0 0.00% 0
23.05.15 19,730 820 320,117 0 0 0.00% 0
23.05.12 20,200 470 596,241 0 0 0.00% 0
23.05.11 20,800 600 408,303 0 0 0.00% 0
23.05.10 21,300 500 201,325 0 0 0.00% 0
23.05.09 21,450 150 248,861 0 0 0.00% 0
23.05.08 21,800 350 385,288 0 0 0.00% 0
23.05.04 20,800 1,000 498,779 0 0 0.00% 0
23.05.03 21,100 300 249,341 0 0 0.00% 0
23.05.02 20,800 300 221,443 0 0 0.00% 0
23.04.28 20,650 150 535,404 0 0 0.00% 0
23.04.27 22,000 1,350 622,850 0 0 0.00% 0
23.04.26 20,400 1,600 828,254 0 0 0.00% 0
23.04.25 21,250 850 368,102 0 0 0.00% 0
23.04.24 21,650 400 472,692 0 0 0.00% 0
23.04.21 23,250 1,600 784,905 0 0 0.00% 0
23.04.20 21,150 1,950 2,859,690 0 0 0.00% 0
23.04.19 21,800 650 330,248 0 0 0.00% 0
23.04.18 21,700 100 316,346 0 0 0.00% 0
23.04.17 22,500 800 361,886 0 0 0.00% 0
23.04.14 21,700 800 412,910 0 0 0.00% 0
23.04.13 21,900 200 436,008 0 0 0.00% 0
23.04.12 20,400 1,500 522,437 0 0 0.00% 0
23.04.11 20,650 250 352,727 0 0 0.00% 0
23.04.10 21,550 900 350,302 0 0 0.00% 0
23.04.07 21,400 150 180,588 0 0 0.00% 0
23.04.06 22,000 600 298,221 0 0 0.00% 0
23.04.05 21,350 650 398,174 0 0 0.00% 0
23.04.04 20,400 950 448,355 0 0 0.00% 0
23.04.03 21,100 700 236,670 0 0 0.00% 0
23.03.31 20,900 200 207,667 0 0 0.00% 0
23.03.30 21,000 100 228,086 0 0 0.00% 0
23.03.29 21,200 200 132,284 0 0 0.00% 0
23.03.28 21,350 150 197,580 0 0 0.00% 0
23.03.27 21,200 150 264,480 0 0 0.00% 0
23.03.24 21,150 50 318,674 0 0 0.00% 0
23.03.23 21,600 450 316,770 0 0 0.00% 0
23.03.22 21,400 200 368,742 0 0 0.00% 0
23.03.21 21,200 200 318,149 0 0 0.00% 0
23.03.20 21,400 200 185,268 0 0 0.00% 0
23.03.17 20,550 850 526,718 0 0 0.00% 0
23.03.16 20,200 350 486,855 0 0 0.00% 0
23.03.15 20,150 50 391,852 0 0 0.00% 0
23.03.14 21,200 1,050 506,801 0 0 0.00% 0
23.03.13 21,300 100 379,233 0 0 0.00% 0
23.03.10 21,800 500 394,274 0 0 0.00% 0
23.03.09 22,250 450 493,215 0 0 0.00% 0
23.03.08 22,850 600 364,468 0 0 0.00% 0
23.03.07 22,400 450 499,971 0 0 0.00% 0
23.03.06 22,900 500 418,703 0 0 0.00% 0
23.03.03 22,850 50 303,632 0 0 0.00% 0
23.03.02 23,000 150 431,148 0 0 0.00% 0
23.02.28 23,650 650 564,832 0 0 0.00% 0
23.02.27 24,050 400 271,084 0 0 0.00% 0
23.02.24 25,100 1,050 747,579 0 0 0.00% 0
23.02.23 25,800 700 368,830 0 0 0.00% 0
23.02.22 26,900 1,100 337,872 0 0 0.00% 0
23.02.21 28,500 1,600 556,227 0 0 0.00% 0
23.02.20 28,150 350 119,606 0 0 0.00% 0
23.02.17 28,650 500 112,230 0 0 0.00% 0
23.02.16 27,700 950 205,094 0 0 0.00% 0
23.02.15 27,950 250 210,383 0 0 0.00% 0
23.02.14 28,100 150 181,827 0 0 0.00% 0
23.02.13 28,150 50 157,281 0 0 0.00% 0
23.02.10 29,150 1,000 192,644 0 0 0.00% 0
23.02.09 29,800 650 177,737 0 0 0.00% 0
23.02.08 29,100 700 269,315 0 0 0.00% 0
23.02.06 29,300 400 142,936 0 0 0.00% 0
23.02.03 29,300 0 165,775 0 0 0.00% 0
23.02.02 28,900 400 198,434 0 0 0.00% 0
23.02.01 28,600 300 246,911 0 0 0.00% 0
23.01.31 28,900 300 270,980 0 0 0.00% 0
23.01.30 29,750 850 223,602 0 0 0.00% 0
23.01.27 29,600 0 167,938 0 0 0.00% 0
23.01.25 29,100 100 106,804 0 0 0.00% 0
23.01.20 29,100 500 109,106 0 0 0.00% 0
23.01.19 29,600 500 186,606 0 0 0.00% 0
23.01.18 29,100 350 164,917 0 0 0.00% 0
23.01.17 29,450 800 209,885 0 0 0.00% 0
23.01.16 30,250 50 126,194 0 0 0.00% 0
23.01.13 30,200 500 193,634 0 0 0.00% 0
23.01.12 30,700 50 211,531 0 0 0.00% 0
23.01.11 30,650 350 202,706 0 0 0.00% 0
23.01.10 30,300 300 249,580 0 0 0.00% 0
23.01.09 30,600 50 219,321 0 0 0.00% 0
23.01.06 30,650 300 198,062 0 0 0.00% 0
23.01.05 30,350 650 390,440 0 0 0.00% 0
23.01.04 29,700 1,750 392,952 0 0 0.00% 0
23.01.03 27,950 650 309,261 0 0 0.00% 0
23.01.02 28,600 1,550 227,025 0 0 0.00% 0
22.12.29 30,150 350 412,897 0 0 0.00% 0
22.12.28 30,500 1,650 381,697 0 0 0.00% 0
22.12.27 32,150 1,650 582,970 0 0 0.00% 0
22.12.26 33,800 1,650 498,879 0 0 0.00% 0
22.12.23 32,150 500 238,589 0 0 0.00% 0
22.12.22 32,650 400 262,293 0 0 0.00% 0
22.12.21 32,250 750 217,833 0 0 0.00% 0
22.12.20 31,500 1,550 269,014 0 0 0.00% 0
22.12.19 33,050 300 217,172 0 0 0.00% 0
22.12.16 32,750 1,450 553,500 0 0 0.00% 0
22.12.15 31,300 800 272,439 0 0 0.00% 0
22.12.14 32,100 350 575,146 0 0 0.00% 0
22.12.13 32,450 1,350 439,225 0 0 0.00% 0
22.12.12 31,100 1,750 435,425 0 0 0.00% 0
22.12.09 32,850 50 186,512 0 0 0.00% 0
22.12.08 32,800 150 235,074 0 0 0.00% 0
22.12.07 32,650 350 219,132 0 0 0.00% 0
22.12.06 33,000 400 224,644 0 0 0.00% 0
22.12.05 33,400 1,400 527,259 0 0 0.00% 0
22.12.02 32,000 200 189,542 0 0 0.00% 0
22.12.01 31,800 1,100 305,231 0 0 0.00% 0
22.11.30 32,900 50 351,532 0 0 0.00% 0
22.11.29 32,950 500 181,677 0 0 0.00% 0
22.11.28 32,450 200 276,086 0 0 0.00% 0
22.11.25 32,650 50 186,318 0 0 0.00% 0
22.11.24 32,600 400 214,614 0 0 0.00% 0
22.11.23 33,000 500 172,764 0 0 0.00% 0
22.11.22 33,500 1,000 358,482 0 0 0.00% 0
22.11.21 32,500 2,600 569,039 0 0 0.00% 0
22.11.18 35,100 150 293,397 0 0 0.00% 0
22.11.17 34,950 800 312,993 0 0 0.00% 0
22.11.16 34,150 1,000 357,661 0 0 0.00% 0
22.11.15 35,150 350 350,575 0 0 0.00% 0
22.11.14 34,800 900 426,507 0 0 0.00% 0
22.11.11 33,900 1,000 408,055 0 0 0.00% 0
22.11.10 32,900 200 405,534 0 0 0.00% 0
22.11.09 32,700 500 459,235 0 0 0.00% 0
22.11.08 32,200 100 294,349 0 0 0.00% 0
22.11.07 32,100 650 365,809 0 0 0.00% 0
22.11.04 31,450 1,100 352,390 0 0 0.00% 0
22.11.03 30,350 350 429,971 0 0 0.00% 0
22.11.02 30,700 550 327,893 0 0 0.00% 0
22.11.01 30,150 600 209,483 0 0 0.00% 0
22.10.31 29,550 150 256,590 0 0 0.00% 0
22.10.28 29,700 850 328,372 0 0 0.00% 0
22.10.27 28,850 200 163,511 0 0 0.00% 0
22.10.26 28,650 50 315,510 0 0 0.00% 0
22.10.25 28,700 400 218,139 0 0 0.00% 0
22.10.24 29,100 1,150 248,860 0 0 0.00% 0
22.10.21 27,950 900 252,606 0 0 0.00% 0
22.10.20 28,850 700 550,317 0 0 0.00% 0
22.10.19 28,150 500 343,253 0 0 0.00% 0
22.10.18 28,650 1,600 585,647 0 0 0.00% 0
22.10.17 27,050 450 292,741 0 0 0.00% 0
22.10.14 27,500 2,350 459,174 0 0 0.00% 0
22.10.13 25,150 1,300 399,334 0 0 0.00% 0
22.10.12 26,450 0 392,765 0 0 0.00% 0
22.10.11 26,450 500 214,212 0 0 0.00% 0
22.10.07 26,950 750 797,445 0 0 0.00% 0
22.10.06 27,700 250 239,809 0 0 0.00% 0
22.10.05 27,450 450 192,110 0 0 0.00% 0
22.10.04 27,900 1,300 243,976 0 0 0.00% 0
22.09.30 26,600 550 227,668 0 0 0.00% 0
22.09.29 27,150 650 313,976 0 0 0.00% 0
22.09.28 26,500 600 275,600 0 0 0.00% 0
22.09.27 27,100 400 308,199 0 0 0.00% 0
22.09.26 26,700 1,200 333,405 0 0 0.00% 0
22.09.23 27,900 1,150 313,695 0 0 0.00% 0
22.09.22 29,050 550 244,680 0 0 0.00% 0
22.09.21 29,600 350 294,215 0 0 0.00% 0
22.09.20 29,950 450 250,746 0 0 0.00% 0
22.09.19 30,400 800 355,389 0 0 0.00% 0
22.09.16 31,200 150 265,987 0 0 0.00% 0
22.09.15 31,350 1,100 318,579 0 0 0.00% 0
22.09.14 32,450 50 329,972 0 0 0.00% 0
22.09.13 32,500 700 284,183 0 0 0.00% 0
22.09.08 31,800 300 268,938 0 0 0.00% 0
22.09.07 31,500 650 314,935 0 0 0.00% 0
22.09.06 32,150 200 319,439 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:47 더보기 >