한국타이어앤테크놀로지

(161390)    I    코스피 화학 11.21 15:32
38,900 전일 38,800 고가 39,250 상한가 50,500 거래량
(주)
269,900
100 0.26% 시가 38,800 저가 38,050 하한가 27,250 거래대금
(백만)
10,495
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 38,800 100 269,900 3,899 47,376,217 38.25% 76,498,852
24.11.20 38,200 600 331,131 -67,231 47,372,318 38.24% 76,502,751
24.11.19 37,350 850 447,962 40,587 47,439,549 38.30% 76,435,520
24.11.18 35,900 1,450 336,370 -19,857 47,398,962 38.26% 76,476,107
24.11.15 36,050 150 244,519 57,532 47,418,819 38.28% 76,456,250
24.11.14 36,700 250 277,701 71,734 47,361,287 38.23% 76,513,782
24.11.13 36,850 150 316,437 -35,624 47,289,553 38.18% 76,585,516
24.11.12 37,550 700 510,277 -76,508 47,325,177 38.20% 76,549,892
24.11.11 37,400 150 336,154 -124,370 47,401,685 38.27% 76,473,384
24.11.08 38,900 1,500 353,756 13,600 47,526,055 38.37% 76,349,014
24.11.07 38,850 50 310,110 47,512,455 47,512,455 38.36% 76,362,614
24.11.06 39,400 550 542,575 0 0 0.00% 0
24.11.05 36,650 2,750 1,498,154 0 0 0.00% 0
24.11.04 35,200 1,450 780,435 0 0 0.00% 0
24.11.01 35,300 100 300,774 0 0 0.00% 0
24.10.31 35,250 50 648,973 0 0 0.00% 0
24.10.30 34,900 350 387,341 0 0 0.00% 0
24.10.29 36,500 1,600 600,471 0 0 0.00% 0
24.10.28 35,550 950 228,177 0 0 0.00% 0
24.10.25 36,200 650 265,503 0 0 0.00% 0
24.10.24 36,450 250 145,703 0 0 0.00% 0
24.10.23 36,550 100 283,282 0 0 0.00% 0
24.10.22 37,600 1,050 284,989 0 0 0.00% 0
24.10.21 37,400 200 132,701 0 0 0.00% 0
24.10.18 37,800 400 150,064 0 0 0.00% 0
24.10.17 37,900 100 208,458 0 0 0.00% 0
24.10.16 38,200 300 266,241 0 0 0.00% 0
24.10.15 38,600 400 265,367 0 0 0.00% 0
24.10.14 38,600 0 191,159 0 0 0.00% 0
24.10.11 38,300 300 256,148 0 0 0.00% 0
24.10.10 38,400 100 418,739 0 0 0.00% 0
24.10.08 38,800 400 519,312 0 0 0.00% 0
24.10.07 38,550 250 205,441 0 0 0.00% 0
24.10.04 38,650 100 273,907 0 0 0.00% 0
24.10.02 41,450 2,800 581,574 0 0 0.00% 0
24.09.30 42,350 900 148,482 0 0 0.00% 0
24.09.27 43,050 700 98,200 0 0 0.00% 0
24.09.26 41,700 1,350 376,967 0 0 0.00% 0
24.09.25 41,250 450 338,817 0 0 0.00% 0
24.09.24 41,400 150 203,495 0 0 0.00% 0
24.09.23 41,550 150 131,351 0 0 0.00% 0
24.09.20 41,900 350 267,717 0 0 0.00% 0
24.09.19 41,200 700 243,369 0 0 0.00% 0
24.09.13 40,550 650 132,434 0 0 0.00% 0
24.09.12 39,500 1,050 540,455 0 0 0.00% 0
24.09.11 39,850 350 194,720 0 0 0.00% 0
24.09.10 40,100 250 142,785 0 0 0.00% 0
24.09.09 40,000 100 157,603 0 0 0.00% 0
24.09.06 40,350 350 186,236 0 0 0.00% 0
24.09.05 40,150 200 129,269 0 0 0.00% 0
24.09.04 41,900 1,750 303,450 0 0 0.00% 0
24.09.03 42,300 400 126,364 0 0 0.00% 0
24.09.02 43,400 1,100 193,355 0 0 0.00% 0
24.08.30 43,350 50 357,808 0 0 0.00% 0
24.08.29 44,150 800 199,370 0 0 0.00% 0
24.08.28 43,050 1,100 355,339 0 0 0.00% 0
24.08.27 43,050 0 132,782 0 0 0.00% 0
24.08.26 42,400 650 188,503 0 0 0.00% 0
24.08.23 42,350 50 148,393 0 0 0.00% 0
24.08.22 42,800 450 172,121 0 0 0.00% 0
24.08.21 42,100 700 295,853 0 0 0.00% 0
24.08.20 43,250 1,150 256,516 0 0 0.00% 0
24.08.19 42,850 400 260,200 0 0 0.00% 0
24.08.16 42,700 150 207,074 0 0 0.00% 0
24.08.14 42,250 450 248,919 0 0 0.00% 0
24.08.13 42,850 600 238,127 0 0 0.00% 0
24.08.12 43,900 1,050 409,827 0 0 0.00% 0
24.08.09 40,750 3,150 790,001 0 0 0.00% 0
24.08.08 39,150 1,600 570,204 0 0 0.00% 0
24.08.07 40,850 1,700 601,629 0 0 0.00% 0
24.08.06 38,650 2,200 434,909 0 0 0.00% 0
24.08.05 42,800 4,150 599,676 0 0 0.00% 0
24.08.02 43,700 900 306,206 0 0 0.00% 0
24.08.01 44,650 950 363,180 0 0 0.00% 0
24.07.31 42,900 1,750 675,246 0 0 0.00% 0
24.07.30 42,750 150 813,669 0 0 0.00% 0
24.07.29 42,350 400 350,328 0 0 0.00% 0
24.07.26 41,950 400 251,095 0 0 0.00% 0
24.07.25 42,250 300 356,435 0 0 0.00% 0
24.07.24 42,650 400 419,252 0 0 0.00% 0
24.07.23 40,550 2,100 818,772 0 0 0.00% 0
24.07.22 41,050 500 185,680 0 0 0.00% 0
24.07.19 41,700 650 369,030 0 0 0.00% 0
24.07.18 41,750 50 315,023 0 0 0.00% 0
24.07.17 42,150 400 338,585 0 0 0.00% 0
24.07.16 42,200 50 246,193 0 0 0.00% 0
24.07.15 42,300 100 243,469 0 0 0.00% 0
24.07.12 42,600 300 332,749 0 0 0.00% 0
24.07.11 42,800 200 292,055 0 0 0.00% 0
24.07.10 43,300 500 308,499 0 0 0.00% 0
24.07.09 43,500 200 315,004 0 0 0.00% 0
24.07.08 43,500 0 134,706 0 0 0.00% 0
24.07.05 43,750 250 269,205 0 0 0.00% 0
24.07.04 43,350 400 184,563 0 0 0.00% 0
24.07.03 43,350 0 321,635 0 0 0.00% 0
24.07.02 44,900 1,550 458,755 0 0 0.00% 0
24.07.01 45,200 300 329,386 0 0 0.00% 0
24.06.28 44,800 400 282,872 0 0 0.00% 0
24.06.27 44,550 250 256,293 0 0 0.00% 0
24.06.26 45,300 750 392,183 0 0 0.00% 0
24.06.25 44,700 600 390,697 0 0 0.00% 0
24.06.24 46,100 1,400 403,702 0 0 0.00% 0
24.06.21 46,800 700 346,286 0 0 0.00% 0
24.06.20 47,000 200 283,250 0 0 0.00% 0
24.06.19 46,350 650 489,354 0 0 0.00% 0
24.06.18 45,950 400 595,365 0 0 0.00% 0
24.06.17 45,700 250 291,265 0 0 0.00% 0
24.06.14 44,850 850 429,085 0 0 0.00% 0
24.06.13 45,000 150 625,784 0 0 0.00% 0
24.06.12 44,850 150 314,978 0 0 0.00% 0
24.06.11 44,550 300 395,436 0 0 0.00% 0
24.06.10 44,600 50 292,550 0 0 0.00% 0
24.06.07 43,550 1,050 618,559 0 0 0.00% 0
24.06.05 43,650 100 247,372 0 0 0.00% 0
24.06.04 44,100 450 333,509 0 0 0.00% 0
24.06.03 43,850 250 235,797 0 0 0.00% 0
24.05.31 43,600 250 536,497 0 0 0.00% 0
24.05.30 44,350 750 353,126 0 0 0.00% 0
24.05.29 44,800 450 361,931 0 0 0.00% 0
24.05.28 44,450 350 372,543 0 0 0.00% 0
24.05.27 44,550 100 246,626 0 0 0.00% 0
24.05.24 45,000 450 463,997 0 0 0.00% 0
24.05.23 44,850 150 468,509 0 0 0.00% 0
24.05.22 44,300 550 439,628 0 0 0.00% 0
24.05.21 44,200 100 496,472 0 0 0.00% 0
24.05.20 44,200 0 579,297 0 0 0.00% 0
24.05.17 44,500 300 465,067 0 0 0.00% 0
24.05.16 45,100 600 1,299,522 0 0 0.00% 0
24.05.14 43,200 1,900 1,483,180 0 0 0.00% 0
24.05.13 43,000 200 871,459 0 0 0.00% 0
24.05.10 43,700 700 1,149,514 0 0 0.00% 0
24.05.09 44,050 350 1,065,990 0 0 0.00% 0
24.05.08 43,750 300 1,923,420 0 0 0.00% 0
24.05.07 52,700 8,950 4,814,487 0 0 0.00% 0
24.05.03 54,700 2,000 523,559 0 0 0.00% 0
24.05.02 59,100 4,400 567,516 0 0 0.00% 0
24.04.30 58,300 800 458,289 0 0 0.00% 0
24.04.29 56,700 1,600 328,876 0 0 0.00% 0
24.04.26 56,300 400 197,417 0 0 0.00% 0
24.04.25 57,900 1,600 232,720 0 0 0.00% 0
24.04.24 56,600 1,300 230,867 0 0 0.00% 0
24.04.23 58,200 1,600 413,920 0 0 0.00% 0
24.04.22 58,800 600 169,447 0 0 0.00% 0
24.04.19 60,900 2,100 344,771 0 0 0.00% 0
24.04.18 62,700 1,800 272,691 0 0 0.00% 0
24.04.17 63,100 400 323,110 0 0 0.00% 0
24.04.16 60,000 3,100 429,463 0 0 0.00% 0
24.04.15 59,800 200 136,819 0 0 0.00% 0
24.04.12 60,500 700 232,084 0 0 0.00% 0
24.04.11 56,000 4,500 546,869 0 0 0.00% 0
24.04.09 54,700 1,300 119,704 0 0 0.00% 0
24.04.08 54,900 200 210,631 0 0 0.00% 0
24.04.05 54,000 900 180,165 0 0 0.00% 0
24.04.04 51,600 2,400 214,090 0 0 0.00% 0
24.04.03 52,600 1,000 261,179 0 0 0.00% 0
24.04.02 54,300 1,700 242,671 0 0 0.00% 0
24.04.01 54,200 100 89,233 0 0 0.00% 0
24.03.29 54,100 100 76,420 0 0 0.00% 0
24.03.28 56,800 2,700 269,114 0 0 0.00% 0
24.03.27 54,900 1,900 199,968 0 0 0.00% 0
24.03.26 54,600 300 246,764 0 0 0.00% 0
24.03.25 54,500 100 128,025 0 0 0.00% 0
24.03.22 53,100 1,400 239,554 0 0 0.00% 0
24.03.21 50,800 2,300 299,610 0 0 0.00% 0
24.03.20 50,000 800 255,972 0 0 0.00% 0
24.03.19 51,800 1,800 279,097 0 0 0.00% 0
24.03.18 52,400 600 142,709 0 0 0.00% 0
24.03.15 52,700 300 302,394 0 0 0.00% 0
24.03.14 51,600 1,100 468,179 0 0 0.00% 0
24.03.13 52,200 600 202,561 0 0 0.00% 0
24.03.12 52,700 500 207,844 0 0 0.00% 0
24.03.11 53,400 700 74,851 0 0 0.00% 0
24.03.08 53,100 300 220,043 0 0 0.00% 0
24.03.07 54,200 1,100 168,708 0 0 0.00% 0
24.03.06 54,100 100 187,589 0 0 0.00% 0
24.03.05 53,400 700 287,901 0 0 0.00% 0
24.03.04 54,200 800 285,743 0 0 0.00% 0
24.02.29 53,600 600 404,726 0 0 0.00% 0
24.02.28 53,400 200 345,142 0 0 0.00% 0
24.02.27 55,700 2,300 269,990 0 0 0.00% 0
24.02.26 58,700 3,000 394,508 0 0 0.00% 0
24.02.23 58,500 200 209,242 0 0 0.00% 0
24.02.22 58,400 100 207,358 0 0 0.00% 0
24.02.21 56,400 2,000 255,688 0 0 0.00% 0
24.02.20 56,200 200 240,224 0 0 0.00% 0
24.02.19 55,500 700 129,168 0 0 0.00% 0
24.02.16 53,700 1,800 337,987 0 0 0.00% 0
24.02.15 54,400 700 212,113 0 0 0.00% 0
24.02.14 52,900 1,500 353,997 0 0 0.00% 0
24.02.13 51,600 1,300 388,710 0 0 0.00% 0
24.02.08 51,700 100 333,027 0 0 0.00% 0
24.02.07 49,400 2,300 447,694 0 0 0.00% 0
24.02.06 50,000 600 353,000 0 0 0.00% 0
24.02.05 50,800 800 533,240 0 0 0.00% 0
24.02.02 52,000 1,200 498,154 0 0 0.00% 0
24.02.01 51,300 700 508,045 0 0 0.00% 0
24.01.31 49,650 1,650 451,004 0 0 0.00% 0
24.01.30 49,900 250 256,853 0 0 0.00% 0
24.01.29 49,100 800 299,680 0 0 0.00% 0
24.01.26 49,450 350 287,230 0 0 0.00% 0
24.01.25 47,200 2,250 252,948 0 0 0.00% 0
24.01.24 47,400 200 189,499 0 0 0.00% 0
24.01.23 47,250 150 163,111 0 0 0.00% 0
24.01.22 47,800 550 199,817 0 0 0.00% 0
24.01.19 47,100 700 340,734 0 0 0.00% 0
24.01.18 44,500 2,600 690,177 0 0 0.00% 0
24.01.17 44,800 300 412,557 0 0 0.00% 0
24.01.16 45,900 1,100 267,688 0 0 0.00% 0
24.01.15 44,050 1,850 260,717 0 0 0.00% 0
24.01.12 44,150 100 136,526 0 0 0.00% 0
24.01.11 44,900 750 166,319 0 0 0.00% 0
24.01.10 43,750 1,150 210,015 0 0 0.00% 0
24.01.09 43,400 350 168,373 0 0 0.00% 0
24.01.08 43,700 300 126,356 0 0 0.00% 0
24.01.05 45,000 1,300 187,726 0 0 0.00% 0
24.01.04 44,550 450 181,497 0 0 0.00% 0
24.01.03 45,350 800 142,274 0 0 0.00% 0
24.01.02 45,400 50 128,448 0 0 0.00% 0
23.12.28 44,000 1,400 202,297 0 0 0.00% 0
23.12.27 45,350 1,350 263,973 0 0 0.00% 0
23.12.26 44,650 700 200,321 0 0 0.00% 0
23.12.22 44,650 0 121,276 0 0 0.00% 0
23.12.21 45,200 550 297,348 0 0 0.00% 0
23.12.20 46,100 900 316,581 0 0 0.00% 0
23.12.19 44,750 1,350 335,020 0 0 0.00% 0
23.12.18 44,500 250 537,722 0 0 0.00% 0
23.12.15 46,150 1,650 618,701 0 0 0.00% 0
23.12.14 46,550 400 403,445 0 0 0.00% 0
23.12.13 46,500 50 296,170 0 0 0.00% 0
23.12.12 46,200 300 387,851 0 0 0.00% 0
23.12.11 46,400 200 137,611 0 0 0.00% 0
23.12.08 45,600 800 268,235 0 0 0.00% 0
23.12.07 45,000 600 345,510 0 0 0.00% 0
23.12.06 46,100 1,100 459,813 0 0 0.00% 0
23.12.05 45,550 550 935,453 0 0 0.00% 0
23.12.04 44,900 650 196,361 0 0 0.00% 0
23.12.01 45,350 450 152,594 0 0 0.00% 0
23.11.30 44,900 450 365,983 0 0 0.00% 0
23.11.29 45,850 950 244,834 0 0 0.00% 0
23.11.28 45,600 250 291,959 0 0 0.00% 0
23.11.27 44,800 800 164,772 0 0 0.00% 0
23.11.24 45,000 200 85,256 0 0 0.00% 0
23.11.23 45,050 50 115,048 0 0 0.00% 0
23.11.22 44,950 100 190,554 0 0 0.00% 0
23.11.21 43,450 1,500 285,208 0 0 0.00% 0
23.11.20 44,850 1,400 291,494 0 0 0.00% 0
23.11.17 46,200 1,350 280,972 0 0 0.00% 0
23.11.16 44,850 400 155,917 0 0 0.00% 0
23.11.15 45,350 500 393,210 0 0 0.00% 0
23.11.14 43,650 1,700 400,247 0 0 0.00% 0
23.11.13 43,000 650 166,521 0 0 0.00% 0
23.11.10 43,600 600 155,016 0 0 0.00% 0
23.11.09 43,700 100 132,199 0 0 0.00% 0
23.11.08 43,800 100 279,551 0 0 0.00% 0
23.11.07 45,000 1,200 372,253 0 0 0.00% 0
23.11.06 42,000 3,000 388,856 0 0 0.00% 0
23.11.03 41,300 700 434,929 0 0 0.00% 0
23.11.02 38,900 2,400 1,234,021 0 0 0.00% 0
23.11.01 38,200 700 598,600 0 0 0.00% 0
23.10.31 37,700 500 336,364 0 0 0.00% 0
23.10.30 37,200 500 204,678 0 0 0.00% 0
23.10.27 37,200 0 161,761 0 0 0.00% 0
23.10.26 37,550 350 219,083 0 0 0.00% 0
23.10.25 37,350 200 114,282 0 0 0.00% 0
23.10.24 37,700 350 266,173 0 0 0.00% 0
23.10.23 37,150 550 236,990 0 0 0.00% 0
23.10.20 37,650 500 173,930 0 0 0.00% 0
23.10.19 36,950 700 371,132 0 0 0.00% 0
23.10.18 36,250 700 189,182 0 0 0.00% 0
23.10.17 36,900 650 245,329 0 0 0.00% 0
23.10.16 37,100 200 157,069 0 0 0.00% 0
23.10.13 37,450 350 97,181 0 0 0.00% 0
23.10.12 37,800 350 266,339 0 0 0.00% 0
23.10.11 37,350 450 213,944 0 0 0.00% 0
23.10.10 37,850 500 240,328 0 0 0.00% 0
23.10.06 37,600 250 136,945 0 0 0.00% 0
23.10.05 36,750 850 203,206 0 0 0.00% 0
23.10.04 39,600 2,850 471,229 0 0 0.00% 0
23.09.27 39,400 200 179,216 0 0 0.00% 0
23.09.26 40,200 800 189,090 0 0 0.00% 0
23.09.25 40,250 50 164,053 0 0 0.00% 0
23.09.22 39,350 900 234,083 0 0 0.00% 0
23.09.21 40,000 650 180,355 0 0 0.00% 0
23.09.20 39,500 500 143,307 0 0 0.00% 0
23.09.19 39,600 100 78,130 0 0 0.00% 0
23.09.18 40,150 550 134,064 0 0 0.00% 0
23.09.15 39,000 1,150 348,432 0 0 0.00% 0
23.09.14 38,800 200 390,073 0 0 0.00% 0
23.09.13 38,550 250 146,900 0 0 0.00% 0
23.09.12 38,350 200 155,181 0 0 0.00% 0
23.09.11 38,800 450 166,231 0 0 0.00% 0
23.09.08 38,550 250 106,934 0 0 0.00% 0
23.09.07 38,600 50 122,608 0 0 0.00% 0
23.09.06 38,650 50 156,736 0 0 0.00% 0
23.09.05 39,300 650 132,411 0 0 0.00% 0
23.09.04 39,850 550 168,879 0 0 0.00% 0
23.09.01 38,750 1,100 315,757 0 0 0.00% 0
23.08.31 39,350 600 302,106 0 0 0.00% 0
23.08.30 39,600 250 96,554 0 0 0.00% 0
23.08.29 38,500 1,100 227,254 0 0 0.00% 0
23.08.28 37,950 550 124,746 0 0 0.00% 0
23.08.25 38,300 350 148,887 0 0 0.00% 0
23.08.24 38,900 600 216,843 0 0 0.00% 0
23.08.23 39,250 350 122,891 0 0 0.00% 0
23.08.22 39,400 150 112,254 0 0 0.00% 0
23.08.21 39,650 250 111,526 0 0 0.00% 0
23.08.18 39,100 550 226,058 0 0 0.00% 0
23.08.17 38,750 350 261,554 0 0 0.00% 0
23.08.16 38,600 150 236,901 0 0 0.00% 0
23.08.14 39,250 650 166,201 0 0 0.00% 0
23.08.11 39,250 0 146,898 0 0 0.00% 0
23.08.10 39,650 400 214,809 0 0 0.00% 0
23.08.09 39,000 650 240,706 0 0 0.00% 0
23.08.08 38,600 400 242,212 0 0 0.00% 0
23.08.07 38,400 200 268,584 0 0 0.00% 0
23.08.04 39,250 850 301,801 0 0 0.00% 0
23.08.03 40,100 850 303,891 0 0 0.00% 0
23.08.02 41,900 1,800 427,368 0 0 0.00% 0
23.08.01 38,700 3,200 830,690 0 0 0.00% 0
23.07.31 37,100 1,600 569,154 0 0 0.00% 0
23.07.28 36,550 550 332,614 0 0 0.00% 0
23.07.27 35,850 700 297,325 0 0 0.00% 0
23.07.26 36,950 1,100 209,967 0 0 0.00% 0
23.07.25 36,350 600 167,557 0 0 0.00% 0
23.07.24 36,950 600 186,148 0 0 0.00% 0
23.07.21 36,700 250 115,209 0 0 0.00% 0
23.07.20 37,000 300 149,872 0 0 0.00% 0
23.07.19 36,550 450 168,159 0 0 0.00% 0
23.07.18 36,000 550 213,489 0 0 0.00% 0
23.07.17 37,000 1,000 139,675 0 0 0.00% 0
23.07.14 36,200 800 273,489 0 0 0.00% 0
23.07.13 36,650 450 286,923 0 0 0.00% 0
23.07.12 36,900 250 143,094 0 0 0.00% 0
23.07.11 36,350 550 180,116 0 0 0.00% 0
23.07.10 36,650 300 168,143 0 0 0.00% 0
23.07.07 36,750 100 270,196 0 0 0.00% 0
23.07.06 35,700 1,050 653,537 0 0 0.00% 0
23.07.05 35,250 450 291,703 0 0 0.00% 0
23.07.04 35,500 250 263,838 0 0 0.00% 0
23.07.03 34,400 1,100 312,254 0 0 0.00% 0
23.06.30 33,600 800 256,586 0 0 0.00% 0
23.06.29 33,600 0 158,453 0 0 0.00% 0
23.06.28 33,900 300 242,263 0 0 0.00% 0
23.06.27 33,650 250 207,053 0 0 0.00% 0
23.06.26 33,500 150 109,106 0 0 0.00% 0
23.06.23 34,150 650 150,056 0 0 0.00% 0
23.06.22 34,200 50 156,705 0 0 0.00% 0
23.06.21 33,750 450 254,558 0 0 0.00% 0
23.06.20 34,250 500 148,551 0 0 0.00% 0
23.06.19 34,650 400 188,063 0 0 0.00% 0
23.06.16 34,650 0 246,715 0 0 0.00% 0
23.06.15 35,150 500 175,228 0 0 0.00% 0
23.06.14 35,200 50 122,616 0 0 0.00% 0
23.06.13 35,800 600 250,397 0 0 0.00% 0
23.06.12 35,750 50 122,003 0 0 0.00% 0
23.06.09 35,700 50 208,281 0 0 0.00% 0
23.06.08 35,400 300 252,464 0 0 0.00% 0
23.06.07 35,750 350 224,540 0 0 0.00% 0
23.06.05 35,250 500 130,128 0 0 0.00% 0
23.06.02 34,950 300 209,473 0 0 0.00% 0
23.06.01 34,500 450 271,593 0 0 0.00% 0
23.05.31 35,050 550 559,293 0 0 0.00% 0
23.05.30 35,650 600 275,955 0 0 0.00% 0
23.05.26 36,300 650 171,048 0 0 0.00% 0
23.05.25 36,750 450 208,472 0 0 0.00% 0
23.05.24 36,450 300 135,308 0 0 0.00% 0
23.05.23 36,750 300 272,492 0 0 0.00% 0
23.05.22 36,850 100 185,847 0 0 0.00% 0
23.05.19 36,750 100 226,897 0 0 0.00% 0
23.05.18 36,100 650 285,576 0 0 0.00% 0
23.05.17 35,300 800 263,433 0 0 0.00% 0
23.05.16 37,000 1,700 569,836 0 0 0.00% 0
23.05.15 34,900 2,100 616,802 0 0 0.00% 0
23.05.12 36,000 1,100 394,240 0 0 0.00% 0
23.05.11 36,150 150 159,798 0 0 0.00% 0
23.05.10 35,500 650 212,956 0 0 0.00% 0
23.05.09 35,600 100 273,586 0 0 0.00% 0
23.05.08 34,450 1,150 337,814 0 0 0.00% 0
23.05.04 34,600 150 161,640 0 0 0.00% 0
23.05.03 34,850 250 164,863 0 0 0.00% 0
23.05.02 34,500 350 179,246 0 0 0.00% 0
23.04.28 34,150 350 207,450 0 0 0.00% 0
23.04.27 34,400 250 170,109 0 0 0.00% 0
23.04.26 34,550 150 202,287 0 0 0.00% 0
23.04.25 35,450 900 250,181 0 0 0.00% 0
23.04.24 35,350 100 175,986 0 0 0.00% 0
23.04.21 35,850 500 195,764 0 0 0.00% 0
23.04.20 36,100 400 225,022 0 0 0.00% 0
23.04.19 35,750 350 397,529 0 0 0.00% 0
23.04.18 35,500 250 410,638 0 0 0.00% 0
23.04.17 35,700 200 362,834 0 0 0.00% 0
23.04.14 34,700 1,050 427,422 0 0 0.00% 0
23.04.13 34,700 0 457,577 0 0 0.00% 0
23.04.12 33,500 1,200 685,818 0 0 0.00% 0
23.04.11 32,850 650 318,851 0 0 0.00% 0
23.04.10 33,000 150 199,560 0 0 0.00% 0
23.04.07 33,100 100 294,723 0 0 0.00% 0
23.04.06 33,650 550 351,560 0 0 0.00% 0
23.04.05 33,700 50 226,706 0 0 0.00% 0
23.04.04 33,800 100 291,781 0 0 0.00% 0
23.04.03 34,800 1,000 333,887 0 0 0.00% 0
23.03.31 33,950 850 417,535 0 0 0.00% 0
23.03.30 33,600 350 272,946 0 0 0.00% 0
23.03.29 33,850 250 286,744 0 0 0.00% 0
23.03.28 33,200 650 378,297 0 0 0.00% 0
23.03.27 32,650 550 282,222 0 0 0.00% 0
23.03.24 32,950 300 269,310 0 0 0.00% 0
23.03.23 33,300 350 579,538 0 0 0.00% 0
23.03.22 33,550 250 417,907 0 0 0.00% 0
23.03.21 33,500 50 180,903 0 0 0.00% 0
23.03.20 34,000 500 245,453 0 0 0.00% 0
23.03.17 34,150 150 416,187 0 0 0.00% 0
23.03.16 34,800 650 254,149 0 0 0.00% 0
23.03.15 33,700 1,100 364,897 0 0 0.00% 0
23.03.14 34,500 800 538,490 0 0 0.00% 0
23.03.13 36,700 2,200 935,979 0 0 0.00% 0
23.03.10 37,050 350 174,016 0 0 0.00% 0
23.03.09 36,550 500 386,925 0 0 0.00% 0
23.03.08 36,750 200 277,154 0 0 0.00% 0
23.03.07 37,850 1,100 592,793 0 0 0.00% 0
23.03.06 38,150 300 170,875 0 0 0.00% 0
23.03.03 38,600 450 110,409 0 0 0.00% 0
23.03.02 37,200 1,400 363,119 0 0 0.00% 0
23.02.28 37,450 250 494,145 0 0 0.00% 0
23.02.27 37,750 300 160,074 0 0 0.00% 0
23.02.24 38,400 650 222,143 0 0 0.00% 0
23.02.23 38,150 250 196,755 0 0 0.00% 0
23.02.22 38,550 400 308,903 0 0 0.00% 0
23.02.21 38,250 300 286,755 0 0 0.00% 0
23.02.20 37,600 650 435,449 0 0 0.00% 0
23.02.17 37,700 100 224,494 0 0 0.00% 0
23.02.16 37,100 600 202,367 0 0 0.00% 0
23.02.15 37,250 150 195,223 0 0 0.00% 0
23.02.14 37,000 250 195,192 0 0 0.00% 0
23.02.13 37,400 400 228,408 0 0 0.00% 0
23.02.10 36,550 850 267,021 0 0 0.00% 0
23.02.09 37,350 800 282,701 0 0 0.00% 0
23.02.08 35,550 1,800 526,375 0 0 0.00% 0
23.02.06 36,650 1,100 424,576 0 0 0.00% 0
23.02.03 33,400 3,250 1,553,878 0 0 0.00% 0
23.02.02 33,500 100 329,417 0 0 0.00% 0
23.02.01 32,450 1,050 346,271 0 0 0.00% 0
23.01.31 32,750 300 248,987 0 0 0.00% 0
23.01.30 33,700 950 188,941 0 0 0.00% 0
23.01.27 33,800 100 215,906 0 0 0.00% 0
23.01.25 33,000 50 199,696 0 0 0.00% 0
23.01.20 33,000 50 137,465 0 0 0.00% 0
23.01.19 33,050 200 184,068 0 0 0.00% 0
23.01.18 33,250 600 267,689 0 0 0.00% 0
23.01.17 32,650 150 159,374 0 0 0.00% 0
23.01.16 32,500 700 175,441 0 0 0.00% 0
23.01.13 33,200 1,550 375,003 0 0 0.00% 0
23.01.12 31,650 200 222,762 0 0 0.00% 0
23.01.11 31,850 300 157,379 0 0 0.00% 0
23.01.10 32,150 300 196,517 0 0 0.00% 0
23.01.09 31,850 450 261,138 0 0 0.00% 0
23.01.06 31,400 600 222,285 0 0 0.00% 0
23.01.05 30,800 250 245,109 0 0 0.00% 0
23.01.04 31,050 50 204,576 0 0 0.00% 0
23.01.03 31,000 0 217,136 0 0 0.00% 0
23.01.02 31,000 150 187,968 0 0 0.00% 0
22.12.29 31,150 1,550 303,821 0 0 0.00% 0
22.12.28 32,700 1,200 218,924 0 0 0.00% 0
22.12.27 33,900 450 298,792 0 0 0.00% 0
22.12.26 33,450 200 194,174 0 0 0.00% 0
22.12.23 33,250 200 189,386 0 0 0.00% 0
22.12.22 33,450 550 167,009 0 0 0.00% 0
22.12.21 32,900 450 129,454 0 0 0.00% 0
22.12.20 33,350 100 181,929 0 0 0.00% 0
22.12.19 33,250 300 159,621 0 0 0.00% 0
22.12.16 33,550 150 320,041 0 0 0.00% 0
22.12.15 33,700 100 143,081 0 0 0.00% 0
22.12.14 33,800 700 386,203 0 0 0.00% 0
22.12.13 33,100 50 205,276 0 0 0.00% 0
22.12.12 33,050 250 149,794 0 0 0.00% 0
22.12.09 33,300 500 211,255 0 0 0.00% 0
22.12.08 32,800 250 312,948 0 0 0.00% 0
22.12.07 33,050 150 186,021 0 0 0.00% 0
22.12.06 32,900 100 149,550 0 0 0.00% 0
22.12.05 33,000 800 353,392 0 0 0.00% 0
22.12.02 33,800 750 197,796 0 0 0.00% 0
22.12.01 34,550 550 309,127 0 0 0.00% 0
22.11.30 34,000 50 637,482 0 0 0.00% 0
22.11.29 34,050 200 125,476 0 0 0.00% 0
22.11.28 33,850 200 144,640 0 0 0.00% 0
22.11.25 34,050 200 229,615 0 0 0.00% 0
22.11.24 34,250 0 248,079 0 0 0.00% 0
22.11.23 34,250 700 288,699 0 0 0.00% 0
22.11.22 33,550 250 170,040 0 0 0.00% 0
22.11.21 33,300 300 203,955 0 0 0.00% 0
22.11.18 33,600 150 150,363 0 0 0.00% 0
22.11.17 33,450 600 197,991 0 0 0.00% 0
22.11.16 34,050 100 241,254 0 0 0.00% 0
22.11.15 34,150 100 229,558 0 0 0.00% 0
22.11.14 34,250 800 464,076 0 0 0.00% 0
22.11.11 33,450 450 442,242 0 0 0.00% 0
22.11.10 33,000 100 319,392 0 0 0.00% 0
22.11.09 33,100 500 407,951 0 0 0.00% 0
22.11.08 33,600 1,050 406,156 0 0 0.00% 0
22.11.07 34,650 1,150 463,161 0 0 0.00% 0
22.11.04 33,500 1,150 527,132 0 0 0.00% 0
22.11.03 32,350 3,200 1,348,576 0 0 0.00% 0
22.11.02 35,550 250 260,047 0 0 0.00% 0
22.11.01 35,300 1,250 305,547 0 0 0.00% 0
22.10.31 36,550 200 287,414 0 0 0.00% 0
22.10.28 36,350 1,200 254,543 0 0 0.00% 0
22.10.27 35,150 600 172,653 0 0 0.00% 0
22.10.26 34,550 100 244,034 0 0 0.00% 0
22.10.25 34,650 1,150 357,612 0 0 0.00% 0
22.10.24 35,800 100 212,183 0 0 0.00% 0
22.10.21 35,700 500 217,079 0 0 0.00% 0
22.10.20 36,200 150 274,427 0 0 0.00% 0
22.10.19 36,350 250 264,814 0 0 0.00% 0
22.10.18 36,100 1,750 334,107 0 0 0.00% 0
22.10.17 34,350 50 205,742 0 0 0.00% 0
22.10.14 34,300 300 266,391 0 0 0.00% 0
22.10.13 34,000 300 203,924 0 0 0.00% 0
22.10.12 34,300 650 353,451 0 0 0.00% 0
22.10.11 34,950 800 256,277 0 0 0.00% 0
22.10.07 35,750 250 282,714 0 0 0.00% 0
22.10.06 36,000 1,450 362,827 0 0 0.00% 0
22.10.05 34,550 750 298,668 0 0 0.00% 0
22.10.04 35,300 50 293,765 0 0 0.00% 0
22.09.30 35,250 450 358,654 0 0 0.00% 0
22.09.29 35,700 550 379,824 0 0 0.00% 0
22.09.28 35,150 650 321,624 0 0 0.00% 0
22.09.27 35,800 250 202,642 0 0 0.00% 0
22.09.26 36,050 1,300 271,659 0 0 0.00% 0
22.09.23 37,350 750 173,709 0 0 0.00% 0
22.09.22 38,100 200 389,227 0 0 0.00% 0
22.09.21 38,300 1,600 373,085 0 0 0.00% 0
22.09.20 39,900 150 228,756 0 0 0.00% 0
22.09.19 39,750 100 189,392 0 0 0.00% 0
22.09.16 39,850 200 324,428 0 0 0.00% 0
22.09.15 39,650 500 342,651 0 0 0.00% 0
22.09.14 40,150 900 407,662 0 0 0.00% 0
22.09.13 41,050 0 495,267 0 0 0.00% 0
22.09.08 41,050 1,450 778,733 0 0 0.00% 0
22.09.07 39,600 950 465,208 0 0 0.00% 0
22.09.06 40,550 950 325,613 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:18 더보기 >