엠브레인

(169330)    I    코스닥 사업서비스 11.14 12:42
2,065 전일 2,105 고가 2,150 상한가 2,735 거래량
(주)
1,532
40 -1.90% 시가 2,150 저가 2,065 하한가 1,475 거래대금
(백만)
3
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.13 2,145 40 9,067 -30 3,846,806 21.07% 14,410,112
24.11.12 2,185 40 8,677 -34 3,846,836 21.07% 14,410,082
24.11.11 2,190 5 2,278 -127 3,846,870 21.07% 14,410,048
24.11.08 2,200 10 3,855 -27 3,846,997 21.07% 14,409,921
24.11.07 2,185 15 2,917 -37 3,847,024 21.07% 14,409,894
24.11.06 2,185 0 7,532 31 3,847,061 21.07% 14,409,857
24.11.05 2,205 20 3,727 -1,086 3,847,030 21.07% 14,409,888
24.11.04 2,185 20 10,092 -252 3,848,116 21.08% 14,408,802
24.11.01 2,170 15 2,018 -230 3,848,368 21.08% 14,408,550
24.10.31 2,155 15 2,439 30 3,848,598 21.08% 14,408,320
24.10.30 2,200 45 16,074 3,848,568 3,848,568 21.08% 14,408,350
24.10.29 2,200 0 1,738 0 0 0.00% 0
24.10.28 2,195 5 2,767 0 0 0.00% 0
24.10.25 2,205 10 5,936 0 0 0.00% 0
24.10.24 2,200 5 4,793 0 0 0.00% 0
24.10.23 2,170 30 4,728 0 0 0.00% 0
24.10.22 2,175 5 10,588 0 0 0.00% 0
24.10.21 2,180 5 13,878 0 0 0.00% 0
24.10.18 2,210 30 5,630 0 0 0.00% 0
24.10.17 2,195 15 2,586 0 0 0.00% 0
24.10.16 2,205 10 46,377 0 0 0.00% 0
24.10.15 2,195 10 8,446 0 0 0.00% 0
24.10.14 2,205 10 10,056 0 0 0.00% 0
24.10.11 2,180 25 6,747 0 0 0.00% 0
24.10.10 2,155 25 21,222 0 0 0.00% 0
24.10.08 2,170 15 8,365 0 0 0.00% 0
24.10.07 2,160 10 3,946 0 0 0.00% 0
24.10.04 2,135 25 9,389 0 0 0.00% 0
24.10.02 2,100 35 19,347 0 0 0.00% 0
24.09.30 2,120 20 25,240 0 0 0.00% 0
24.09.27 2,085 35 21,915 0 0 0.00% 0
24.09.26 2,075 10 20,483 0 0 0.00% 0
24.09.25 2,075 0 21,841 0 0 0.00% 0
24.09.24 2,085 10 17,746 0 0 0.00% 0
24.09.23 2,100 15 9,146 0 0 0.00% 0
24.09.20 2,100 0 30,724 0 0 0.00% 0
24.09.19 2,090 10 12,782 0 0 0.00% 0
24.09.13 2,110 20 20,382 0 0 0.00% 0
24.09.12 2,125 15 14,107 0 0 0.00% 0
24.09.11 2,180 55 26,879 0 0 0.00% 0
24.09.10 2,135 45 61,558 0 0 0.00% 0
24.09.09 2,005 130 597,050 0 0 0.00% 0
24.09.06 2,160 155 28,859 0 0 0.00% 0
24.09.05 2,240 80 16,486 0 0 0.00% 0
24.09.04 2,255 15 16,467 0 0 0.00% 0
24.09.03 2,220 35 4,052 0 0 0.00% 0
24.09.02 2,145 75 4,862 0 0 0.00% 0
24.08.30 2,140 5 6,360 0 0 0.00% 0
24.08.29 2,130 10 1,537 0 0 0.00% 0
24.08.28 2,175 45 15,766 0 0 0.00% 0
24.08.27 2,230 55 21,018 0 0 0.00% 0
24.08.26 2,185 45 20,626 0 0 0.00% 0
24.08.23 2,165 20 17,610 0 0 0.00% 0
24.08.22 2,160 5 6,827 0 0 0.00% 0
24.08.21 2,215 55 17,255 0 0 0.00% 0
24.08.20 2,260 45 22,690 0 0 0.00% 0
24.08.19 2,260 0 3,921 0 0 0.00% 0
24.08.16 2,260 0 6,776 0 0 0.00% 0
24.08.14 2,200 60 4,198 0 0 0.00% 0
24.08.13 2,230 30 8,103 0 0 0.00% 0
24.08.12 2,230 0 4,429 0 0 0.00% 0
24.08.09 2,130 100 3,723 0 0 0.00% 0
24.08.08 2,170 40 4,639 0 0 0.00% 0
24.08.07 2,095 75 7,842 0 0 0.00% 0
24.08.06 2,000 95 14,747 0 0 0.00% 0
24.08.05 2,280 280 15,286 0 0 0.00% 0
24.08.02 2,380 100 7,521 0 0 0.00% 0
24.08.01 2,270 110 6,052 0 0 0.00% 0
24.07.31 2,285 15 3,134 0 0 0.00% 0
24.07.30 2,285 0 8,294 0 0 0.00% 0
24.07.29 2,260 25 13,581 0 0 0.00% 0
24.07.26 2,240 20 7,335 0 0 0.00% 0
24.07.25 2,310 70 10,370 0 0 0.00% 0
24.07.24 2,310 0 1,550 0 0 0.00% 0
24.07.23 2,310 0 2,806 0 0 0.00% 0
24.07.22 2,280 30 8,167 0 0 0.00% 0
24.07.19 2,335 55 4,885 0 0 0.00% 0
24.07.18 2,340 5 2,656 0 0 0.00% 0
24.07.17 2,395 55 8,566 0 0 0.00% 0
24.07.16 2,375 20 5,419 0 0 0.00% 0
24.07.15 2,365 10 5,698 0 0 0.00% 0
24.07.12 2,390 25 5,022 0 0 0.00% 0
24.07.11 2,390 0 4,569 0 0 0.00% 0
24.07.10 2,300 90 6,065 0 0 0.00% 0
24.07.09 2,265 35 12,447 0 0 0.00% 0
24.07.08 2,250 15 15,263 0 0 0.00% 0
24.07.05 2,230 20 6,782 0 0 0.00% 0
24.07.04 2,220 10 9,648 0 0 0.00% 0
24.07.03 2,275 55 21,447 0 0 0.00% 0
24.07.02 2,340 65 17,930 0 0 0.00% 0
24.07.01 2,340 0 21,854 0 0 0.00% 0
24.06.28 2,390 50 32,897 0 0 0.00% 0
24.06.27 2,420 30 12,310 0 0 0.00% 0
24.06.26 2,430 10 16,968 0 0 0.00% 0
24.06.25 2,430 0 98,042 0 0 0.00% 0
24.06.24 2,490 60 50,780 0 0 0.00% 0
24.06.21 2,575 85 30,862 0 0 0.00% 0
24.06.20 2,590 15 13,227 0 0 0.00% 0
24.06.19 2,605 15 15,777 0 0 0.00% 0
24.06.18 2,655 50 5,223 0 0 0.00% 0
24.06.17 2,630 25 16,089 0 0 0.00% 0
24.06.14 2,650 20 15,356 0 0 0.00% 0
24.06.13 2,700 50 15,981 0 0 0.00% 0
24.06.12 2,715 15 13,042 0 0 0.00% 0
24.06.11 2,755 40 9,085 0 0 0.00% 0
24.06.10 2,705 50 10,662 0 0 0.00% 0
24.06.07 2,720 15 6,693 0 0 0.00% 0
24.06.05 2,675 45 12,469 0 0 0.00% 0
24.06.04 2,665 10 7,977 0 0 0.00% 0
24.06.03 2,625 40 8,608 0 0 0.00% 0
24.05.31 2,675 50 16,846 0 0 0.00% 0
24.05.30 2,630 45 14,150 0 0 0.00% 0
24.05.29 2,680 50 34,075 0 0 0.00% 0
24.05.28 2,685 5 33,462 0 0 0.00% 0
24.05.27 2,690 5 16,793 0 0 0.00% 0
24.05.24 2,730 40 37,384 0 0 0.00% 0
24.05.23 2,750 20 34,150 0 0 0.00% 0
24.05.22 2,725 25 19,975 0 0 0.00% 0
24.05.21 2,770 45 24,322 0 0 0.00% 0
24.05.20 2,810 40 30,510 0 0 0.00% 0
24.05.17 2,870 60 36,041 0 0 0.00% 0
24.05.16 2,860 10 13,179 0 0 0.00% 0
24.05.14 2,870 10 24,287 0 0 0.00% 0
24.05.13 2,865 5 5,834 0 0 0.00% 0
24.05.10 2,890 25 11,035 0 0 0.00% 0
24.05.09 2,850 40 20,272 0 0 0.00% 0
24.05.08 2,855 5 9,607 0 0 0.00% 0
24.05.07 2,855 0 11,342 0 0 0.00% 0
24.05.03 2,880 25 3,084 0 0 0.00% 0
24.05.02 2,895 15 4,614 0 0 0.00% 0
24.04.30 2,890 5 8,419 0 0 0.00% 0
24.04.29 2,855 35 12,194 0 0 0.00% 0
24.04.26 2,900 45 5,937 0 0 0.00% 0
24.04.25 2,915 15 4,700 0 0 0.00% 0
24.04.24 2,905 10 1,321 0 0 0.00% 0
24.04.23 2,870 35 2,468 0 0 0.00% 0
24.04.22 2,870 0 3,901 0 0 0.00% 0
24.04.19 2,820 50 8,790 0 0 0.00% 0
24.04.18 2,820 0 7,768 0 0 0.00% 0
24.04.17 2,825 5 4,507 0 0 0.00% 0
24.04.16 2,850 25 3,517 0 0 0.00% 0
24.04.15 2,885 35 7,480 0 0 0.00% 0
24.04.12 2,870 15 4,261 0 0 0.00% 0
24.04.11 2,880 10 11,776 0 0 0.00% 0
24.04.09 2,955 75 11,458 0 0 0.00% 0
24.04.08 2,900 55 13,994 0 0 0.00% 0
24.04.05 2,950 50 2,721 0 0 0.00% 0
24.04.04 2,900 50 6,108 0 0 0.00% 0
24.04.03 2,895 5 5,625 0 0 0.00% 0
24.04.02 2,905 10 5,898 0 0 0.00% 0
24.04.01 2,905 0 7,781 0 0 0.00% 0
24.03.29 2,940 35 6,879 0 0 0.00% 0
24.03.28 2,940 0 5,025 0 0 0.00% 0
24.03.27 2,915 25 6,409 0 0 0.00% 0
24.03.26 2,930 15 3,332 0 0 0.00% 0
24.03.25 2,910 20 5,893 0 0 0.00% 0
24.03.22 2,900 10 14,479 0 0 0.00% 0
24.03.21 2,890 10 4,599 0 0 0.00% 0
24.03.20 2,910 20 10,546 0 0 0.00% 0
24.03.19 2,870 40 7,629 0 0 0.00% 0
24.03.18 2,940 70 38,196 0 0 0.00% 0
24.03.15 2,900 40 15,556 0 0 0.00% 0
24.03.14 2,920 20 14,436 0 0 0.00% 0
24.03.13 2,940 20 13,658 0 0 0.00% 0
24.03.12 2,970 30 6,064 0 0 0.00% 0
24.03.11 2,945 25 5,500 0 0 0.00% 0
24.03.08 2,925 20 5,060 0 0 0.00% 0
24.03.07 2,995 70 18,078 0 0 0.00% 0
24.03.06 3,000 5 6,107 0 0 0.00% 0
24.03.05 3,005 5 4,725 0 0 0.00% 0
24.03.04 2,995 10 4,029 0 0 0.00% 0
24.02.29 3,020 25 7,370 0 0 0.00% 0
24.02.28 2,995 25 4,848 0 0 0.00% 0
24.02.27 3,035 40 6,008 0 0 0.00% 0
24.02.26 3,085 50 14,723 0 0 0.00% 0
24.02.23 3,140 55 2,895 0 0 0.00% 0
24.02.22 3,120 20 29,584 0 0 0.00% 0
24.02.21 3,110 10 13,931 0 0 0.00% 0
24.02.20 3,115 5 4,257 0 0 0.00% 0
24.02.19 3,055 60 28,877 0 0 0.00% 0
24.02.16 2,995 60 28,205 0 0 0.00% 0
24.02.15 3,000 5 7,104 0 0 0.00% 0
24.02.14 2,985 15 6,218 0 0 0.00% 0
24.02.13 3,040 55 12,497 0 0 0.00% 0
24.02.08 3,015 25 1,995 0 0 0.00% 0
24.02.07 3,005 10 5,837 0 0 0.00% 0
24.02.06 2,995 10 6,934 0 0 0.00% 0
24.02.05 2,985 10 5,008 0 0 0.00% 0
24.02.02 3,000 15 12,938 0 0 0.00% 0
24.02.01 2,980 20 9,211 0 0 0.00% 0
24.01.31 3,020 40 5,253 0 0 0.00% 0
24.01.30 2,990 30 10,238 0 0 0.00% 0
24.01.29 2,995 5 13,624 0 0 0.00% 0
24.01.26 2,970 25 8,803 0 0 0.00% 0
24.01.25 3,020 50 10,937 0 0 0.00% 0
24.01.24 3,085 65 36,591 0 0 0.00% 0
24.01.23 3,035 50 1,856 0 0 0.00% 0
24.01.22 3,100 65 7,415 0 0 0.00% 0
24.01.19 3,105 5 4,729 0 0 0.00% 0
24.01.18 3,165 60 11,188 0 0 0.00% 0
24.01.17 3,085 80 10,549 0 0 0.00% 0
24.01.16 3,140 55 4,976 0 0 0.00% 0
24.01.15 3,105 35 6,756 0 0 0.00% 0
24.01.12 3,135 30 11,081 0 0 0.00% 0
24.01.11 3,125 10 9,459 0 0 0.00% 0
24.01.10 3,125 0 3,361 0 0 0.00% 0
24.01.09 3,100 25 14,470 0 0 0.00% 0
24.01.08 3,065 35 8,363 0 0 0.00% 0
24.01.05 3,090 25 9,172 0 0 0.00% 0
24.01.04 3,055 35 9,630 0 0 0.00% 0
24.01.03 3,075 20 9,142 0 0 0.00% 0
24.01.02 3,115 40 9,189 0 0 0.00% 0
23.12.28 3,060 55 3,424 0 0 0.00% 0
23.12.27 3,060 0 6,996 0 0 0.00% 0
23.12.26 3,070 10 12,976 0 0 0.00% 0
23.12.22 3,075 5 9,543 0 0 0.00% 0
23.12.21 3,120 45 8,579 0 0 0.00% 0
23.12.20 3,105 15 4,342 0 0 0.00% 0
23.12.19 3,050 55 6,756 0 0 0.00% 0
23.12.18 3,115 65 12,757 0 0 0.00% 0
23.12.15 3,175 60 15,030 0 0 0.00% 0
23.12.14 3,240 65 14,241 0 0 0.00% 0
23.12.13 3,235 5 3,365 0 0 0.00% 0
23.12.12 3,240 5 3,791 0 0 0.00% 0
23.12.11 3,255 15 49,111 0 0 0.00% 0
23.12.08 3,250 5 40,254 0 0 0.00% 0
23.12.07 3,240 10 34,874 0 0 0.00% 0
23.12.06 3,205 35 16,517 0 0 0.00% 0
23.12.05 3,240 35 46,387 0 0 0.00% 0
23.12.04 3,245 5 38,087 0 0 0.00% 0
23.12.01 3,240 5 72,421 0 0 0.00% 0
23.11.30 3,190 50 48,879 0 0 0.00% 0
23.11.29 3,245 55 68,603 0 0 0.00% 0
23.11.28 3,240 5 88,987 0 0 0.00% 0
23.11.27 3,240 0 131,346 0 0 0.00% 0
23.11.24 3,170 70 171,336 0 0 0.00% 0
23.11.23 3,035 135 154,157 0 0 0.00% 0
23.11.22 2,990 45 23,323 0 0 0.00% 0
23.11.21 2,935 55 3,762 0 0 0.00% 0
23.11.20 2,955 20 11,748 0 0 0.00% 0
23.11.17 3,000 45 5,852 0 0 0.00% 0
23.11.16 2,930 70 12,485 0 0 0.00% 0
23.11.15 2,920 10 21,843 0 0 0.00% 0
23.11.14 2,895 25 5,850 0 0 0.00% 0
23.11.13 2,950 55 17,288 0 0 0.00% 0
23.11.10 2,970 20 4,274 0 0 0.00% 0
23.11.09 2,995 25 6,887 0 0 0.00% 0
23.11.08 2,990 5 2,654 0 0 0.00% 0
23.11.07 2,975 15 5,588 0 0 0.00% 0
23.11.06 2,975 0 4,612 0 0 0.00% 0
23.11.03 3,005 30 4,621 0 0 0.00% 0
23.11.02 2,980 25 3,773 0 0 0.00% 0
23.11.01 2,885 95 13,585 0 0 0.00% 0
23.10.31 2,885 0 1,750 0 0 0.00% 0
23.10.30 2,910 25 5,224 0 0 0.00% 0
23.10.27 2,940 30 4,233 0 0 0.00% 0
23.10.26 2,960 20 9,365 0 0 0.00% 0
23.10.25 2,950 10 6,035 0 0 0.00% 0
23.10.24 2,920 30 7,134 0 0 0.00% 0
23.10.23 2,920 0 2,729 0 0 0.00% 0
23.10.20 2,930 10 7,561 0 0 0.00% 0
23.10.19 2,910 20 3,528 0 0 0.00% 0
23.10.18 2,955 45 6,054 0 0 0.00% 0
23.10.17 2,930 25 3,409 0 0 0.00% 0
23.10.16 2,940 10 8,193 0 0 0.00% 0
23.10.13 2,940 0 6,510 0 0 0.00% 0
23.10.12 3,000 60 9,253 0 0 0.00% 0
23.10.11 2,940 60 14,570 0 0 0.00% 0
23.10.10 2,860 80 9,559 0 0 0.00% 0
23.10.06 2,835 25 7,366 0 0 0.00% 0
23.10.05 2,900 65 29,933 0 0 0.00% 0
23.10.04 2,990 90 12,693 0 0 0.00% 0
23.09.27 3,015 25 5,941 0 0 0.00% 0
23.09.26 3,015 0 8,275 0 0 0.00% 0
23.09.25 3,060 45 11,161 0 0 0.00% 0
23.09.22 3,050 10 5,478 0 0 0.00% 0
23.09.21 3,040 10 4,741 0 0 0.00% 0
23.09.20 3,010 30 7,871 0 0 0.00% 0
23.09.19 3,075 65 21,218 0 0 0.00% 0
23.09.18 3,035 40 8,090 0 0 0.00% 0
23.09.15 3,055 20 14,105 0 0 0.00% 0
23.09.14 3,040 15 7,074 0 0 0.00% 0
23.09.13 3,010 30 15,329 0 0 0.00% 0
23.09.12 3,050 40 15,465 0 0 0.00% 0
23.09.11 3,030 20 8,732 0 0 0.00% 0
23.09.08 3,000 30 6,270 0 0 0.00% 0
23.09.07 3,050 50 6,280 0 0 0.00% 0
23.09.06 3,050 0 4,906 0 0 0.00% 0
23.09.05 3,050 0 7,099 0 0 0.00% 0
23.09.04 3,050 0 7,497 0 0 0.00% 0
23.09.01 3,070 20 5,634 0 0 0.00% 0
23.08.31 3,070 0 5,428 0 0 0.00% 0
23.08.30 3,075 5 17,834 0 0 0.00% 0
23.08.29 3,000 75 14,061 0 0 0.00% 0
23.08.28 2,960 40 5,737 0 0 0.00% 0
23.08.25 3,010 50 7,669 0 0 0.00% 0
23.08.24 2,910 100 17,042 0 0 0.00% 0
23.08.23 2,915 5 29,739 0 0 0.00% 0
23.08.22 2,915 0 170,503 0 0 0.00% 0
23.08.21 2,940 25 11,480 0 0 0.00% 0
23.08.18 2,925 15 11,262 0 0 0.00% 0
23.08.17 2,945 20 9,607 0 0 0.00% 0
23.08.16 3,025 80 18,072 0 0 0.00% 0
23.08.14 3,000 25 16,160 0 0 0.00% 0
23.08.11 3,010 10 9,543 0 0 0.00% 0
23.08.10 3,025 15 15,901 0 0 0.00% 0
23.08.09 3,005 20 11,359 0 0 0.00% 0
23.08.08 3,055 50 31,416 0 0 0.00% 0
23.08.07 3,045 10 110,210 0 0 0.00% 0
23.08.04 2,960 85 5,165 0 0 0.00% 0
23.08.03 3,020 60 18,723 0 0 0.00% 0
23.08.02 3,035 15 12,096 0 0 0.00% 0
23.08.01 2,990 45 11,180 0 0 0.00% 0
23.07.31 2,935 55 16,275 0 0 0.00% 0
23.07.28 2,905 30 8,855 0 0 0.00% 0
23.07.27 2,910 5 15,870 0 0 0.00% 0
23.07.26 2,940 175 68,408 0 0 0.00% 0
23.07.25 2,995 55 37,833 0 0 0.00% 0
23.07.24 3,030 35 21,311 0 0 0.00% 0
23.07.21 3,100 70 25,171 0 0 0.00% 0
23.07.20 3,120 20 13,835 0 0 0.00% 0
23.07.19 3,120 0 23,695 0 0 0.00% 0
23.07.18 3,080 40 160,379 0 0 0.00% 0
23.07.17 3,075 5 16,663 0 0 0.00% 0
23.07.14 3,100 25 11,726 0 0 0.00% 0
23.07.13 3,040 60 12,610 0 0 0.00% 0
23.07.12 3,025 15 10,274 0 0 0.00% 0
23.07.11 3,010 15 6,157 0 0 0.00% 0
23.07.10 3,000 10 9,144 0 0 0.00% 0
23.07.07 3,040 40 47,937 0 0 0.00% 0
23.07.06 3,115 75 27,746 0 0 0.00% 0
23.07.05 3,140 25 17,200 0 0 0.00% 0
23.07.04 3,130 10 21,372 0 0 0.00% 0
23.07.03 3,185 55 56,099 0 0 0.00% 0
23.06.30 3,175 10 16,420 0 0 0.00% 0
23.06.29 3,295 120 52,435 0 0 0.00% 0
23.06.28 3,255 40 32,322 0 0 0.00% 0
23.06.27 3,250 5 26,810 0 0 0.00% 0
23.06.26 3,235 15 21,461 0 0 0.00% 0
23.06.23 3,240 5 15,798 0 0 0.00% 0
23.06.22 3,240 0 13,027 0 0 0.00% 0
23.06.21 3,240 0 14,245 0 0 0.00% 0
23.06.20 3,240 0 8,211 0 0 0.00% 0
23.06.19 3,220 20 9,701 0 0 0.00% 0
23.06.16 3,210 10 10,364 0 0 0.00% 0
23.06.15 3,235 25 39,189 0 0 0.00% 0
23.06.14 3,265 30 230,280 0 0 0.00% 0
23.06.13 3,265 0 16,589 0 0 0.00% 0
23.06.12 3,270 5 19,988 0 0 0.00% 0
23.06.09 3,220 50 93,239 0 0 0.00% 0
23.06.08 3,295 75 84,859 0 0 0.00% 0
23.06.07 3,355 60 40,793 0 0 0.00% 0
23.06.05 3,335 20 31,660 0 0 0.00% 0
23.06.02 3,380 45 20,159 0 0 0.00% 0
23.06.01 3,330 50 18,608 0 0 0.00% 0
23.05.31 3,325 5 17,679 0 0 0.00% 0
23.05.30 3,305 20 12,532 0 0 0.00% 0
23.05.26 3,325 20 58,016 0 0 0.00% 0
23.05.25 3,360 35 21,942 0 0 0.00% 0
23.05.24 3,395 35 8,709 0 0 0.00% 0
23.05.23 3,380 15 12,820 0 0 0.00% 0
23.05.22 3,375 5 16,892 0 0 0.00% 0
23.05.19 3,355 20 22,598 0 0 0.00% 0
23.05.18 3,330 25 11,863 0 0 0.00% 0
23.05.17 3,285 45 14,081 0 0 0.00% 0
23.05.16 3,290 5 52,702 0 0 0.00% 0
23.05.15 3,295 5 46,441 0 0 0.00% 0
23.05.12 3,360 65 24,296 0 0 0.00% 0
23.05.11 3,330 30 20,839 0 0 0.00% 0
23.05.10 3,310 20 7,305 0 0 0.00% 0
23.05.09 3,350 40 37,514 0 0 0.00% 0
23.05.08 3,375 25 16,349 0 0 0.00% 0
23.05.04 3,425 50 10,979 0 0 0.00% 0
23.05.03 3,410 15 15,094 0 0 0.00% 0
23.05.02 3,365 45 17,854 0 0 0.00% 0
23.04.28 3,350 15 32,116 0 0 0.00% 0
23.04.27 3,365 15 24,436 0 0 0.00% 0
23.04.26 3,430 65 31,355 0 0 0.00% 0
23.04.25 3,405 25 36,823 0 0 0.00% 0
23.04.24 3,455 50 19,980 0 0 0.00% 0
23.04.21 3,485 15 37,465 0 0 0.00% 0
23.04.20 3,570 55 26,848 0 0 0.00% 0
23.04.19 3,570 0 27,408 0 0 0.00% 0
23.04.18 3,575 5 32,648 0 0 0.00% 0
23.04.17 3,555 20 39,836 0 0 0.00% 0
23.04.14 3,500 30 40,659 0 0 0.00% 0
23.04.13 3,495 5 70,846 0 0 0.00% 0
23.04.12 3,430 65 32,650 0 0 0.00% 0
23.04.11 3,470 40 33,116 0 0 0.00% 0
23.04.10 3,505 35 49,404 0 0 0.00% 0
23.04.07 3,485 20 27,157 0 0 0.00% 0
23.04.06 3,540 55 50,817 0 0 0.00% 0
23.04.05 3,520 20 33,687 0 0 0.00% 0
23.04.04 3,510 10 106,460 0 0 0.00% 0
23.04.03 3,395 115 71,735 0 0 0.00% 0
23.03.31 3,425 30 45,654 0 0 0.00% 0
23.03.30 3,400 25 26,067 0 0 0.00% 0
23.03.29 3,410 10 21,170 0 0 0.00% 0
23.03.28 3,345 65 35,418 0 0 0.00% 0
23.03.27 3,365 20 32,044 0 0 0.00% 0
23.03.24 3,275 90 42,919 0 0 0.00% 0
23.03.23 3,400 125 52,428 0 0 0.00% 0
23.03.22 3,375 25 26,807 0 0 0.00% 0
23.03.21 3,410 35 29,189 0 0 0.00% 0
23.03.20 3,420 10 52,329 0 0 0.00% 0
23.03.17 3,370 50 33,966 0 0 0.00% 0
23.03.16 3,315 55 30,154 0 0 0.00% 0
23.03.15 3,280 35 31,934 0 0 0.00% 0
23.03.14 3,360 80 82,283 0 0 0.00% 0
23.03.13 3,420 60 86,917 0 0 0.00% 0
23.03.10 3,520 100 62,098 0 0 0.00% 0
23.03.09 3,500 20 69,510 0 0 0.00% 0
23.03.08 3,540 40 70,895 0 0 0.00% 0
23.03.07 3,455 85 88,337 0 0 0.00% 0
23.03.06 3,570 115 114,311 0 0 0.00% 0
23.03.03 3,640 70 131,202 0 0 0.00% 0
23.03.02 3,675 35 153,576 0 0 0.00% 0
23.02.28 3,640 35 209,253 0 0 0.00% 0
23.02.27 3,600 40 440,967 0 0 0.00% 0
23.02.24 3,660 45 726,474 0 0 0.00% 0
23.02.23 3,375 285 7,502,707 0 0 0.00% 0
23.02.22 3,505 130 394,229 0 0 0.00% 0
23.02.21 3,160 345 6,877,198 0 0 0.00% 0
23.02.20 3,130 30 29,464 0 0 0.00% 0
23.02.17 3,095 35 24,853 0 0 0.00% 0
23.02.16 3,100 5 54,260 0 0 0.00% 0
23.02.15 3,170 70 59,372 0 0 0.00% 0
23.02.14 3,160 10 28,302 0 0 0.00% 0
23.02.13 3,210 50 45,880 0 0 0.00% 0
23.02.10 3,285 75 35,622 0 0 0.00% 0
23.02.09 3,340 55 54,979 0 0 0.00% 0
23.02.08 3,370 20 49,210 0 0 0.00% 0
23.02.06 3,235 50 61,093 0 0 0.00% 0
23.02.03 3,300 65 160,180 0 0 0.00% 0
23.02.02 3,250 50 111,032 0 0 0.00% 0
23.02.01 3,270 20 179,580 0 0 0.00% 0
23.01.31 3,080 190 1,021,854 0 0 0.00% 0
23.01.30 3,120 40 440,826 0 0 0.00% 0
23.01.27 3,025 75 75,441 0 0 0.00% 0
23.01.25 2,875 20 20,144 0 0 0.00% 0
23.01.20 2,875 15 37,016 0 0 0.00% 0
23.01.19 2,890 35 14,472 0 0 0.00% 0
23.01.18 2,925 35 33,900 0 0 0.00% 0
23.01.17 2,890 50 63,932 0 0 0.00% 0
23.01.16 2,940 110 443,926 0 0 0.00% 0
23.01.13 2,830 25 8,162 0 0 0.00% 0
23.01.12 2,855 0 16,400 0 0 0.00% 0
23.01.11 2,855 10 31,989 0 0 0.00% 0
23.01.10 2,845 45 20,340 0 0 0.00% 0
23.01.09 2,800 25 14,986 0 0 0.00% 0
23.01.06 2,775 65 22,983 0 0 0.00% 0
23.01.05 2,710 15 17,560 0 0 0.00% 0
23.01.04 2,695 0 25,196 0 0 0.00% 0
23.01.03 2,695 65 53,166 0 0 0.00% 0
23.01.02 2,760 30 30,820 0 0 0.00% 0
22.12.29 2,790 80 34,944 0 0 0.00% 0
22.12.28 2,870 5 27,091 0 0 0.00% 0
22.12.27 2,875 10 34,955 0 0 0.00% 0
22.12.26 2,865 45 20,160 0 0 0.00% 0
22.12.23 2,910 60 39,330 0 0 0.00% 0
22.12.22 2,970 10 16,660 0 0 0.00% 0
22.12.21 2,980 15 26,287 0 0 0.00% 0
22.12.20 2,995 60 28,599 0 0 0.00% 0
22.12.19 3,055 25 21,823 0 0 0.00% 0
22.12.16 3,080 35 16,862 0 0 0.00% 0
22.12.15 3,115 0 30,712 0 0 0.00% 0
22.12.14 3,115 65 26,145 0 0 0.00% 0
22.12.13 3,050 20 23,944 0 0 0.00% 0
22.12.12 3,070 25 6,966 0 0 0.00% 0
22.12.09 3,045 20 10,349 0 0 0.00% 0
22.12.08 3,065 10 12,321 0 0 0.00% 0
22.12.07 3,075 30 7,292 0 0 0.00% 0
22.12.06 3,105 40 8,309 0 0 0.00% 0
22.12.05 3,145 5 12,783 0 0 0.00% 0
22.12.02 3,150 20 9,293 0 0 0.00% 0
22.12.01 3,130 0 17,712 0 0 0.00% 0
22.11.30 3,130 20 13,343 0 0 0.00% 0
22.11.29 3,110 30 25,564 0 0 0.00% 0
22.11.28 3,140 70 8,539 0 0 0.00% 0
22.11.25 3,210 5 18,416 0 0 0.00% 0
22.11.24 3,215 5 6,668 0 0 0.00% 0
22.11.23 3,210 0 12,522 0 0 0.00% 0
22.11.22 3,210 30 6,491 0 0 0.00% 0
22.11.21 3,240 25 17,783 0 0 0.00% 0
22.11.18 3,265 40 22,094 0 0 0.00% 0
22.11.17 3,225 10 7,937 0 0 0.00% 0
22.11.16 3,235 5 11,380 0 0 0.00% 0
22.11.15 3,240 25 11,539 0 0 0.00% 0
22.11.14 3,215 55 15,709 0 0 0.00% 0
22.11.11 3,160 20 24,744 0 0 0.00% 0
22.11.10 3,140 10 8,132 0 0 0.00% 0
22.11.09 3,150 5 13,624 0 0 0.00% 0
22.11.08 3,155 5 13,233 0 0 0.00% 0
22.11.07 3,150 80 13,821 0 0 0.00% 0
22.11.04 3,070 5 4,411 0 0 0.00% 0
22.11.03 3,065 35 4,099 0 0 0.00% 0
22.11.02 3,100 10 5,882 0 0 0.00% 0
22.11.01 3,090 20 11,319 0 0 0.00% 0
22.10.31 3,070 0 11,963 0 0 0.00% 0
22.10.28 3,070 70 12,655 0 0 0.00% 0
22.10.27 3,140 0 4,976 0 0 0.00% 0
22.10.26 3,140 20 10,737 0 0 0.00% 0
22.10.25 3,120 5 5,667 0 0 0.00% 0
22.10.24 3,115 55 5,761 0 0 0.00% 0
22.10.21 3,060 90 15,966 0 0 0.00% 0
22.10.20 3,150 40 7,404 0 0 0.00% 0
22.10.19 3,190 25 10,233 0 0 0.00% 0
22.10.18 3,215 0 19,973 0 0 0.00% 0
22.10.17 3,215 15 12,022 0 0 0.00% 0
22.10.14 3,230 50 18,292 0 0 0.00% 0
22.10.13 3,180 5 15,916 0 0 0.00% 0
22.10.12 3,185 55 20,343 0 0 0.00% 0
22.10.11 3,130 40 25,757 0 0 0.00% 0
22.10.07 3,090 65 7,956 0 0 0.00% 0
22.10.06 3,155 90 23,780 0 0 0.00% 0
22.10.05 3,065 65 12,836 0 0 0.00% 0
22.10.04 3,130 120 21,392 0 0 0.00% 0
22.09.30 3,010 20 29,731 0 0 0.00% 0
22.09.29 2,990 10 39,127 0 0 0.00% 0
22.09.28 2,980 100 68,332 0 0 0.00% 0
22.09.27 3,080 30 49,408 0 0 0.00% 0
22.09.26 3,110 320 105,001 0 0 0.00% 0
22.09.23 3,430 130 65,641 0 0 0.00% 0
22.09.22 3,560 25 92,628 0 0 0.00% 0
22.09.21 3,585 135 828,989 0 0 0.00% 0
22.09.20 3,450 40 85,624 0 0 0.00% 0
22.09.19 3,490 145 751,730 0 0 0.00% 0
22.09.16 3,345 25 30,670 0 0 0.00% 0
22.09.15 3,370 40 43,591 0 0 0.00% 0
22.09.14 3,330 15 13,463 0 0 0.00% 0
22.09.13 3,345 55 5,964 0 0 0.00% 0
22.09.08 3,290 35 27,595 0 0 0.00% 0
22.09.07 3,325 50 24,583 0 0 0.00% 0
22.09.06 3,375 15 16,854 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.14 13:03 더보기 >