선익시스템

(171090)    I    코스닥 제조 11.22 15:19
45,400 전일 42,950 고가 45,850 상한가 55,800 거래량
(주)
54,231
2,450 5.70% 시가 42,950 저가 42,950 하한가 30,100 거래대금
(백만)
2,440
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 43,700 750 24,153 -5,121 180,723 1.90% 9,313,682
24.11.20 45,350 1,650 27,018 -7,554 185,844 1.96% 9,308,561
24.11.19 45,850 500 37,168 -2,564 193,398 2.04% 9,301,007
24.11.18 45,500 350 45,964 -31,387 195,962 2.06% 9,298,443
24.11.15 44,750 750 117,186 -15,426 227,349 2.39% 9,267,056
24.11.14 46,800 2,200 43,644 -6,038 242,775 2.56% 9,251,630
24.11.13 47,650 850 68,857 -5,867 248,813 2.62% 9,245,592
24.11.12 49,900 2,250 81,735 608 254,680 2.68% 9,239,725
24.11.11 49,950 50 77,927 -3,143 254,072 2.68% 9,240,333
24.11.08 48,600 1,350 79,669 -8,790 257,215 2.71% 9,237,190
24.11.07 47,350 1,250 57,583 266,005 266,005 2.80% 9,228,400
24.11.06 46,550 800 58,409 0 0 0.00% 0
24.11.05 45,700 850 65,185 0 0 0.00% 0
24.11.04 42,200 3,500 81,810 0 0 0.00% 0
24.11.01 43,200 1,000 28,904 0 0 0.00% 0
24.10.31 44,050 850 43,572 0 0 0.00% 0
24.10.30 42,500 1,550 127,876 0 0 0.00% 0
24.10.29 44,900 2,400 104,367 0 0 0.00% 0
24.10.28 42,700 2,200 196,197 0 0 0.00% 0
24.10.25 44,450 1,750 86,639 0 0 0.00% 0
24.10.24 48,450 4,000 99,056 0 0 0.00% 0
24.10.23 47,400 1,050 32,712 0 0 0.00% 0
24.10.22 48,950 1,550 35,509 0 0 0.00% 0
24.10.21 47,400 1,550 52,038 0 0 0.00% 0
24.10.18 47,400 0 32,400 0 0 0.00% 0
24.10.17 48,950 1,550 104,292 0 0 0.00% 0
24.10.16 50,400 1,450 62,126 0 0 0.00% 0
24.10.15 50,500 100 40,509 0 0 0.00% 0
24.10.14 50,500 0 46,334 0 0 0.00% 0
24.10.11 50,300 200 62,298 0 0 0.00% 0
24.10.10 51,300 1,000 43,795 0 0 0.00% 0
24.10.08 52,500 1,200 42,584 0 0 0.00% 0
24.10.07 51,400 1,100 37,795 0 0 0.00% 0
24.10.04 50,000 1,400 44,814 0 0 0.00% 0
24.10.02 52,100 2,100 64,836 0 0 0.00% 0
24.09.30 53,300 1,200 59,772 0 0 0.00% 0
24.09.27 53,200 100 165,657 0 0 0.00% 0
24.09.26 53,100 100 523,112 0 0 0.00% 0
24.09.25 57,800 4,700 148,397 0 0 0.00% 0
24.09.24 57,800 0 73,993 0 0 0.00% 0
24.09.23 57,000 800 164,703 0 0 0.00% 0
24.09.20 57,900 900 125,792 0 0 0.00% 0
24.09.19 54,100 3,800 242,414 0 0 0.00% 0
24.09.13 54,100 0 68,705 0 0 0.00% 0
24.09.12 50,800 3,300 253,256 0 0 0.00% 0
24.09.11 50,500 300 76,655 0 0 0.00% 0
24.09.10 50,600 100 90,956 0 0 0.00% 0
24.09.09 48,200 2,400 164,021 0 0 0.00% 0
24.09.06 50,000 1,800 114,772 0 0 0.00% 0
24.09.05 45,500 4,500 395,773 0 0 0.00% 0
24.09.04 47,350 1,850 131,878 0 0 0.00% 0
24.09.03 47,750 400 127,693 0 0 0.00% 0
24.09.02 48,450 700 157,720 0 0 0.00% 0
24.08.30 41,200 7,250 536,597 0 0 0.00% 0
24.08.29 42,000 800 51,243 0 0 0.00% 0
24.08.28 40,000 2,000 158,529 0 0 0.00% 0
24.08.27 40,150 150 31,327 0 0 0.00% 0
24.08.26 40,200 50 38,032 0 0 0.00% 0
24.08.23 40,900 700 34,586 0 0 0.00% 0
24.08.22 39,700 1,200 153,036 0 0 0.00% 0
24.08.21 40,700 1,000 41,688 0 0 0.00% 0
24.08.20 39,950 750 32,456 0 0 0.00% 0
24.08.19 40,800 850 48,577 0 0 0.00% 0
24.08.16 42,600 1,800 125,506 0 0 0.00% 0
24.08.14 40,200 2,400 73,610 0 0 0.00% 0
24.08.13 40,700 500 21,792 0 0 0.00% 0
24.08.12 39,300 1,400 44,050 0 0 0.00% 0
24.08.09 40,100 800 91,492 0 0 0.00% 0
24.08.08 38,650 1,450 69,463 0 0 0.00% 0
24.08.07 37,100 1,550 80,716 0 0 0.00% 0
24.08.06 33,950 3,150 154,505 0 0 0.00% 0
24.08.05 40,550 6,600 241,322 0 0 0.00% 0
24.08.02 44,500 3,950 131,420 0 0 0.00% 0
24.08.01 43,800 700 44,480 0 0 0.00% 0
24.07.31 43,250 550 45,023 0 0 0.00% 0
24.07.30 44,650 1,400 71,807 0 0 0.00% 0
24.07.29 44,050 600 80,427 0 0 0.00% 0
24.07.26 44,950 900 64,994 0 0 0.00% 0
24.07.25 45,100 150 123,006 0 0 0.00% 0
24.07.24 45,950 850 85,449 0 0 0.00% 0
24.07.23 45,700 250 76,281 0 0 0.00% 0
24.07.22 47,650 1,950 90,113 0 0 0.00% 0
24.07.19 48,100 450 45,374 0 0 0.00% 0
24.07.18 48,100 0 73,013 0 0 0.00% 0
24.07.17 49,650 1,550 132,982 0 0 0.00% 0
24.07.16 48,500 1,150 129,713 0 0 0.00% 0
24.07.15 49,700 1,200 124,387 0 0 0.00% 0
24.07.12 50,300 600 135,790 0 0 0.00% 0
24.07.11 46,600 3,700 671,665 0 0 0.00% 0
24.07.10 46,600 0 123,466 0 0 0.00% 0
24.07.09 47,100 500 210,687 0 0 0.00% 0
24.07.08 50,100 3,000 260,649 0 0 0.00% 0
24.07.05 51,800 1,700 196,434 0 0 0.00% 0
24.07.04 50,000 1,800 103,929 0 0 0.00% 0
24.07.03 50,700 700 113,775 0 0 0.00% 0
24.07.02 51,400 700 177,662 0 0 0.00% 0
24.07.01 51,100 300 134,375 0 0 0.00% 0
24.06.28 51,200 100 165,743 0 0 0.00% 0
24.06.27 55,500 4,300 336,824 0 0 0.00% 0
24.06.26 57,100 1,600 195,222 0 0 0.00% 0
24.06.25 62,400 5,300 460,876 0 0 0.00% 0
24.06.24 65,500 3,100 746,305 0 0 0.00% 0
24.06.21 60,300 5,200 467,778 0 0 0.00% 0
24.06.20 60,300 0 237,603 0 0 0.00% 0
24.06.19 62,500 2,200 258,619 0 0 0.00% 0
24.06.18 65,000 2,500 299,209 0 0 0.00% 0
24.06.17 69,700 4,700 329,390 0 0 0.00% 0
24.06.14 69,300 400 231,853 0 0 0.00% 0
24.06.13 69,000 300 786,459 0 0 0.00% 0
24.06.12 68,300 700 355,496 0 0 0.00% 0
24.06.11 63,700 4,600 1,211,785 0 0 0.00% 0
24.06.10 66,300 2,600 224,231 0 0 0.00% 0
24.06.07 62,700 3,600 509,027 0 0 0.00% 0
24.06.05 58,400 4,300 710,840 0 0 0.00% 0
24.06.04 60,900 2,500 299,618 0 0 0.00% 0
24.06.03 63,200 2,300 243,070 0 0 0.00% 0
24.05.31 59,100 4,100 635,638 0 0 0.00% 0
24.05.30 58,000 1,100 395,510 0 0 0.00% 0
24.05.29 58,600 600 448,475 0 0 0.00% 0
24.05.28 57,300 1,300 298,270 0 0 0.00% 0
24.05.27 57,600 300 134,604 0 0 0.00% 0
24.05.24 58,500 900 167,504 0 0 0.00% 0
24.05.23 59,100 600 254,842 0 0 0.00% 0
24.05.22 58,800 300 481,591 0 0 0.00% 0
24.05.21 58,200 600 304,161 0 0 0.00% 0
24.05.20 57,100 1,100 252,615 0 0 0.00% 0
24.05.17 64,600 7,500 849,959 0 0 0.00% 0
24.05.16 63,300 1,300 424,521 0 0 0.00% 0
24.05.14 67,400 4,100 822,490 0 0 0.00% 0
24.05.13 70,800 3,400 488,676 0 0 0.00% 0
24.05.10 66,400 4,400 1,446,760 0 0 0.00% 0
24.05.09 65,700 700 1,744,134 0 0 0.00% 0
24.05.08 59,100 6,600 2,563,549 0 0 0.00% 0
24.05.07 57,100 2,000 1,023,912 0 0 0.00% 0
24.05.03 58,500 1,400 749,925 0 0 0.00% 0
24.05.02 61,400 2,900 1,396,460 0 0 0.00% 0
24.04.30 54,600 6,800 3,711,535 0 0 0.00% 0
24.04.29 56,300 1,700 2,407,292 0 0 0.00% 0
24.04.26 43,350 12,950 3,043,783 0 0 0.00% 0
24.04.25 44,450 1,100 245,256 0 0 0.00% 0
24.04.24 41,800 2,650 1,201,668 0 0 0.00% 0
24.04.23 39,900 1,900 433,148 0 0 0.00% 0
24.04.22 39,600 300 99,930 0 0 0.00% 0
24.04.19 42,950 3,350 312,839 0 0 0.00% 0
24.04.18 39,200 3,750 791,550 0 0 0.00% 0
24.04.17 42,500 3,300 202,084 0 0 0.00% 0
24.04.16 40,800 1,700 216,175 0 0 0.00% 0
24.04.15 38,600 2,200 202,132 0 0 0.00% 0
24.04.12 37,500 1,100 167,378 0 0 0.00% 0
24.04.11 38,700 1,200 100,064 0 0 0.00% 0
24.04.09 37,150 1,550 119,589 0 0 0.00% 0
24.04.08 40,300 3,150 207,765 0 0 0.00% 0
24.04.05 41,850 1,550 138,779 0 0 0.00% 0
24.04.04 39,000 2,850 226,968 0 0 0.00% 0
24.04.03 39,750 750 148,848 0 0 0.00% 0
24.04.02 41,700 1,950 231,913 0 0 0.00% 0
24.04.01 41,150 550 242,550 0 0 0.00% 0
24.03.29 42,000 850 463,719 0 0 0.00% 0
24.03.28 42,000 0 339,817 0 0 0.00% 0
24.03.27 41,500 500 304,809 0 0 0.00% 0
24.03.26 39,100 2,400 776,691 0 0 0.00% 0
24.03.25 37,850 1,250 1,349,861 0 0 0.00% 0
24.03.22 39,400 1,550 384,022 0 0 0.00% 0
24.03.21 39,300 100 742,734 0 0 0.00% 0
24.03.20 42,450 3,150 2,174,160 0 0 0.00% 0
24.03.19 42,650 200 540,422 0 0 0.00% 0
24.03.18 43,400 750 545,011 0 0 0.00% 0
24.03.15 46,050 2,650 1,267,700 0 0 0.00% 0
24.03.14 36,750 9,300 5,614,354 0 0 0.00% 0
24.03.13 31,000 5,750 3,339,373 0 0 0.00% 0
24.03.12 28,250 2,750 709,885 0 0 0.00% 0
24.03.11 28,800 550 105,858 0 0 0.00% 0
24.03.08 28,750 50 166,673 0 0 0.00% 0
24.03.07 27,600 1,150 323,231 0 0 0.00% 0
24.03.06 25,700 1,900 395,991 0 0 0.00% 0
24.03.05 25,500 200 137,071 0 0 0.00% 0
24.03.04 25,400 100 149,496 0 0 0.00% 0
24.02.29 26,200 800 130,603 0 0 0.00% 0
24.02.28 24,450 1,750 1,380,038 0 0 0.00% 0
24.02.27 24,700 250 55,917 0 0 0.00% 0
24.02.26 24,500 200 131,735 0 0 0.00% 0
24.02.23 24,350 150 97,384 0 0 0.00% 0
24.02.22 23,600 750 73,446 0 0 0.00% 0
24.02.21 23,800 200 62,721 0 0 0.00% 0
24.02.20 25,050 1,250 121,774 0 0 0.00% 0
24.02.19 24,750 300 53,381 0 0 0.00% 0
24.02.16 25,100 350 42,763 0 0 0.00% 0
24.02.15 24,950 150 72,850 0 0 0.00% 0
24.02.14 25,100 150 64,717 0 0 0.00% 0
24.02.13 23,550 1,550 128,366 0 0 0.00% 0
24.02.08 22,900 650 71,967 0 0 0.00% 0
24.02.07 23,200 300 70,205 0 0 0.00% 0
24.02.06 24,050 850 140,201 0 0 0.00% 0
24.02.05 25,050 1,000 84,478 0 0 0.00% 0
24.02.02 25,000 50 86,965 0 0 0.00% 0
24.02.01 27,100 2,100 219,460 0 0 0.00% 0
24.01.31 28,050 950 145,711 0 0 0.00% 0
24.01.30 27,950 100 141,618 0 0 0.00% 0
24.01.29 29,300 1,350 289,573 0 0 0.00% 0
24.01.26 26,500 2,800 592,895 0 0 0.00% 0
24.01.25 27,350 850 88,587 0 0 0.00% 0
24.01.24 27,700 350 76,929 0 0 0.00% 0
24.01.23 27,950 250 146,780 0 0 0.00% 0
24.01.22 27,900 50 288,638 0 0 0.00% 0
24.01.19 27,000 900 402,695 0 0 0.00% 0
24.01.18 25,750 1,250 724,096 0 0 0.00% 0
24.01.17 26,900 1,150 113,752 0 0 0.00% 0
24.01.16 27,400 500 82,664 0 0 0.00% 0
24.01.15 27,750 350 99,263 0 0 0.00% 0
24.01.12 29,800 2,050 294,406 0 0 0.00% 0
24.01.11 30,050 250 93,889 0 0 0.00% 0
24.01.10 31,450 1,400 333,895 0 0 0.00% 0
24.01.09 31,150 300 507,720 0 0 0.00% 0
24.01.08 30,400 750 167,150 0 0 0.00% 0
24.01.05 30,000 400 183,954 0 0 0.00% 0
24.01.04 29,900 100 108,229 0 0 0.00% 0
24.01.03 31,450 1,550 155,525 0 0 0.00% 0
24.01.02 29,350 2,100 144,030 0 0 0.00% 0
23.12.28 29,900 550 91,022 0 0 0.00% 0
23.12.27 29,500 400 88,819 0 0 0.00% 0
23.12.26 29,000 500 137,380 0 0 0.00% 0
23.12.22 29,550 550 99,169 0 0 0.00% 0
23.12.21 30,600 1,050 140,519 0 0 0.00% 0
23.12.20 30,400 200 201,632 0 0 0.00% 0
23.12.19 30,050 350 173,466 0 0 0.00% 0
23.12.18 30,250 200 195,279 0 0 0.00% 0
23.12.15 29,350 900 629,166 0 0 0.00% 0
23.12.14 27,650 1,700 448,639 0 0 0.00% 0
23.12.13 27,450 200 73,259 0 0 0.00% 0
23.12.12 27,550 100 103,416 0 0 0.00% 0
23.12.11 27,000 550 148,857 0 0 0.00% 0
23.12.08 25,550 1,450 185,906 0 0 0.00% 0
23.12.07 26,400 850 86,024 0 0 0.00% 0
23.12.06 26,400 0 72,178 0 0 0.00% 0
23.12.05 27,700 1,300 143,200 0 0 0.00% 0
23.12.04 27,250 450 174,213 0 0 0.00% 0
23.12.01 26,550 700 234,614 0 0 0.00% 0
23.11.30 26,050 500 360,777 0 0 0.00% 0
23.11.29 24,250 1,800 279,312 0 0 0.00% 0
23.11.28 25,450 1,200 163,902 0 0 0.00% 0
23.11.27 25,050 400 68,378 0 0 0.00% 0
23.11.24 25,000 50 36,246 0 0 0.00% 0
23.11.23 25,950 950 93,301 0 0 0.00% 0
23.11.22 25,850 100 85,435 0 0 0.00% 0
23.11.21 25,900 50 167,848 0 0 0.00% 0
23.11.20 24,250 1,650 344,598 0 0 0.00% 0
23.11.17 24,950 700 76,251 0 0 0.00% 0
23.11.16 24,900 50 172,230 0 0 0.00% 0
23.11.15 22,000 2,900 462,496 0 0 0.00% 0
23.11.14 20,850 1,150 63,541 0 0 0.00% 0
23.11.13 21,250 400 80,415 0 0 0.00% 0
23.11.10 21,950 700 68,744 0 0 0.00% 0
23.11.09 21,900 50 146,917 0 0 0.00% 0
23.11.08 21,400 500 115,192 0 0 0.00% 0
23.11.07 21,250 150 68,535 0 0 0.00% 0
23.11.06 20,200 1,050 90,022 0 0 0.00% 0
23.11.03 19,640 560 52,640 0 0 0.00% 0
23.11.02 18,770 870 59,148 0 0 0.00% 0
23.11.01 18,200 570 29,380 0 0 0.00% 0
23.10.31 18,980 780 38,557 0 0 0.00% 0
23.10.30 18,570 410 29,382 0 0 0.00% 0
23.10.27 18,550 20 44,738 0 0 0.00% 0
23.10.26 19,490 940 52,995 0 0 0.00% 0
23.10.25 19,050 440 70,864 0 0 0.00% 0
23.10.24 18,280 770 58,337 0 0 0.00% 0
23.10.23 18,300 20 45,540 0 0 0.00% 0
23.10.20 18,750 450 69,335 0 0 0.00% 0
23.10.19 19,700 950 64,339 0 0 0.00% 0
23.10.18 19,910 210 30,180 0 0 0.00% 0
23.10.17 19,360 550 40,371 0 0 0.00% 0
23.10.16 20,200 840 63,308 0 0 0.00% 0
23.10.13 20,650 450 41,536 0 0 0.00% 0
23.10.12 19,860 790 55,087 0 0 0.00% 0
23.10.11 19,590 270 73,508 0 0 0.00% 0
23.10.10 20,550 960 79,330 0 0 0.00% 0
23.10.06 19,500 1,050 49,190 0 0 0.00% 0
23.10.05 20,500 1,000 129,180 0 0 0.00% 0
23.10.04 21,450 950 61,276 0 0 0.00% 0
23.09.27 21,250 200 28,313 0 0 0.00% 0
23.09.26 21,700 450 44,190 0 0 0.00% 0
23.09.25 22,100 400 50,146 0 0 0.00% 0
23.09.22 22,550 450 214,755 0 0 0.00% 0
23.09.21 22,900 350 92,810 0 0 0.00% 0
23.09.20 23,750 850 86,319 0 0 0.00% 0
23.09.19 24,250 500 88,574 0 0 0.00% 0
23.09.18 24,750 500 142,691 0 0 0.00% 0
23.09.15 24,450 300 185,581 0 0 0.00% 0
23.09.14 22,600 1,850 1,526,400 0 0 0.00% 0
23.09.13 23,750 1,150 116,007 0 0 0.00% 0
23.09.12 22,800 950 127,016 0 0 0.00% 0
23.09.11 23,450 650 59,751 0 0 0.00% 0
23.09.08 23,750 300 152,878 0 0 0.00% 0
23.09.07 24,800 1,050 89,208 0 0 0.00% 0
23.09.06 24,650 150 77,878 0 0 0.00% 0
23.09.05 24,800 150 123,170 0 0 0.00% 0
23.09.04 23,350 1,450 518,499 0 0 0.00% 0
23.09.01 23,200 150 110,144 0 0 0.00% 0
23.08.31 22,550 650 143,326 0 0 0.00% 0
23.08.30 22,350 200 64,484 0 0 0.00% 0
23.08.29 21,950 400 54,976 0 0 0.00% 0
23.08.28 21,200 750 57,087 0 0 0.00% 0
23.08.25 22,050 850 51,646 0 0 0.00% 0
23.08.24 21,450 600 50,784 0 0 0.00% 0
23.08.23 21,800 350 46,271 0 0 0.00% 0
23.08.22 22,300 500 41,638 0 0 0.00% 0
23.08.21 22,200 100 39,181 0 0 0.00% 0
23.08.18 22,800 600 46,303 0 0 0.00% 0
23.08.17 22,300 500 76,621 0 0 0.00% 0
23.08.16 23,300 1,000 103,077 0 0 0.00% 0
23.08.14 23,950 650 63,043 0 0 0.00% 0
23.08.11 23,650 300 50,752 0 0 0.00% 0
23.08.10 24,250 600 53,419 0 0 0.00% 0
23.08.09 23,650 600 48,945 0 0 0.00% 0
23.08.08 24,150 500 55,818 0 0 0.00% 0
23.08.07 24,550 400 65,835 0 0 0.00% 0
23.08.04 24,550 0 57,589 0 0 0.00% 0
23.08.03 24,850 300 82,891 0 0 0.00% 0
23.08.02 26,200 1,350 106,156 0 0 0.00% 0
23.08.01 25,900 300 146,033 0 0 0.00% 0
23.07.31 25,650 250 91,900 0 0 0.00% 0
23.07.28 25,100 550 88,700 0 0 0.00% 0
23.07.27 24,000 1,100 182,164 0 0 0.00% 0
23.07.26 25,450 1,450 163,035 0 0 0.00% 0
23.07.25 25,950 500 146,814 0 0 0.00% 0
23.07.24 27,800 1,850 190,745 0 0 0.00% 0
23.07.21 28,500 700 124,361 0 0 0.00% 0
23.07.20 27,200 1,300 187,565 0 0 0.00% 0
23.07.19 27,800 600 98,237 0 0 0.00% 0
23.07.18 28,600 800 98,832 0 0 0.00% 0
23.07.17 28,500 100 104,134 0 0 0.00% 0
23.07.14 28,700 200 145,523 0 0 0.00% 0
23.07.13 27,000 1,700 200,802 0 0 0.00% 0
23.07.12 27,550 550 91,564 0 0 0.00% 0
23.07.11 26,700 850 108,209 0 0 0.00% 0
23.07.10 27,100 400 129,427 0 0 0.00% 0
23.07.07 27,850 750 130,180 0 0 0.00% 0
23.07.06 28,850 1,000 157,045 0 0 0.00% 0
23.07.05 29,300 450 107,770 0 0 0.00% 0
23.07.04 29,800 500 241,990 0 0 0.00% 0
23.07.03 29,200 600 89,847 0 0 0.00% 0
23.06.30 30,050 850 140,706 0 0 0.00% 0
23.06.29 31,400 1,350 104,461 0 0 0.00% 0
23.06.28 31,100 300 175,913 0 0 0.00% 0
23.06.27 30,350 750 143,190 0 0 0.00% 0
23.06.26 29,800 550 122,165 0 0 0.00% 0
23.06.23 30,600 800 202,947 0 0 0.00% 0
23.06.22 31,100 500 148,913 0 0 0.00% 0
23.06.21 32,950 1,850 293,698 0 0 0.00% 0
23.06.20 34,150 1,200 257,039 0 0 0.00% 0
23.06.19 33,750 400 933,226 0 0 0.00% 0
23.06.16 34,250 500 251,273 0 0 0.00% 0
23.06.15 34,750 500 182,536 0 0 0.00% 0
23.06.14 35,900 1,150 191,911 0 0 0.00% 0
23.06.13 35,950 50 225,150 0 0 0.00% 0
23.06.12 35,500 450 650,613 0 0 0.00% 0
23.06.09 35,200 300 158,015 0 0 0.00% 0
23.06.08 35,850 650 260,824 0 0 0.00% 0
23.06.07 37,700 1,850 490,771 0 0 0.00% 0
23.06.05 37,300 400 277,880 0 0 0.00% 0
23.06.02 37,800 500 430,240 0 0 0.00% 0
23.06.01 37,000 800 333,801 0 0 0.00% 0
23.05.31 36,600 400 970,422 0 0 0.00% 0
23.05.30 35,750 850 299,071 0 0 0.00% 0
23.05.26 35,300 450 204,158 0 0 0.00% 0
23.05.25 35,250 50 560,909 0 0 0.00% 0
23.05.24 36,350 1,100 239,234 0 0 0.00% 0
23.05.23 37,100 750 246,739 0 0 0.00% 0
23.05.22 37,100 0 260,207 0 0 0.00% 0
23.05.19 37,050 50 607,516 0 0 0.00% 0
23.05.18 35,400 1,650 1,230,160 0 0 0.00% 0
23.05.17 34,350 1,050 730,378 0 0 0.00% 0
23.05.16 33,700 650 760,974 0 0 0.00% 0
23.05.15 37,050 3,350 752,550 0 0 0.00% 0
23.05.12 36,600 450 529,381 0 0 0.00% 0
23.05.11 37,200 600 433,805 0 0 0.00% 0
23.05.10 36,400 800 610,703 0 0 0.00% 0
23.05.09 37,900 1,500 646,537 0 0 0.00% 0
23.05.08 35,900 2,000 2,508,169 0 0 0.00% 0
23.05.04 36,700 800 633,371 0 0 0.00% 0
23.05.03 37,300 600 1,007,444 0 0 0.00% 0
23.05.02 34,900 2,400 1,460,179 0 0 0.00% 0
23.04.28 35,750 850 2,338,317 0 0 0.00% 0
23.04.27 32,700 3,050 2,094,116 0 0 0.00% 0
23.04.26 36,000 3,300 789,734 0 0 0.00% 0
23.04.25 40,800 4,800 5,134,042 0 0 0.00% 0
23.04.24 31,400 9,400 5,449,187 0 0 0.00% 0
23.04.21 33,000 800 239,778 0 0 0.00% 0
23.04.20 34,400 100 567,372 0 0 0.00% 0
23.04.19 35,000 600 458,913 0 0 0.00% 0
23.04.18 34,650 350 810,868 0 0 0.00% 0
23.04.17 35,700 1,050 428,378 0 0 0.00% 0
23.04.14 35,100 600 884,299 0 0 0.00% 0
23.04.13 33,300 1,800 916,051 0 0 0.00% 0
23.04.12 33,200 100 950,958 0 0 0.00% 0
23.04.11 31,950 1,250 582,952 0 0 0.00% 0
23.04.10 32,650 700 370,537 0 0 0.00% 0
23.04.07 32,250 400 503,829 0 0 0.00% 0
23.04.06 34,350 2,100 724,718 0 0 0.00% 0
23.04.05 36,300 1,950 2,985,474 0 0 0.00% 0
23.04.04 34,450 1,850 1,646,443 0 0 0.00% 0
23.04.03 34,000 450 681,134 0 0 0.00% 0
23.03.31 37,250 3,250 2,431,213 0 0 0.00% 0
23.03.30 38,400 1,150 1,127,474 0 0 0.00% 0
23.03.29 36,950 1,450 3,560,922 0 0 0.00% 0
23.03.28 28,450 8,500 4,691,543 0 0 0.00% 0
23.03.27 29,750 1,300 990,540 0 0 0.00% 0
23.03.24 29,750 0 516,306 0 0 0.00% 0
23.03.23 30,500 750 709,740 0 0 0.00% 0
23.03.22 28,000 2,500 900,816 0 0 0.00% 0
23.03.21 28,650 650 336,774 0 0 0.00% 0
23.03.20 26,550 2,100 1,386,226 0 0 0.00% 0
23.03.17 25,650 900 601,014 0 0 0.00% 0
23.03.16 23,950 1,700 607,277 0 0 0.00% 0
23.03.15 23,100 900 331,728 0 0 0.00% 0
23.03.14 24,450 1,350 381,743 0 0 0.00% 0
23.03.13 25,250 800 338,158 0 0 0.00% 0
23.03.10 26,050 1,050 313,874 0 0 0.00% 0
23.03.09 27,150 1,100 432,889 0 0 0.00% 0
23.03.08 27,650 500 360,815 0 0 0.00% 0
23.03.07 29,100 1,450 537,237 0 0 0.00% 0
23.03.06 29,250 150 479,913 0 0 0.00% 0
23.03.03 29,350 100 1,497,795 0 0 0.00% 0
23.03.02 29,050 300 1,344,516 0 0 0.00% 0
23.02.28 26,200 2,850 5,595,388 0 0 0.00% 0
23.02.27 25,500 700 2,164,673 0 0 0.00% 0
23.02.24 22,400 3,100 3,055,453 0 0 0.00% 0
23.02.23 22,400 0 327,905 0 0 0.00% 0
23.02.22 22,400 0 345,748 0 0 0.00% 0
23.02.21 21,350 1,050 459,840 0 0 0.00% 0
23.02.20 20,850 600 141,279 0 0 0.00% 0
23.02.17 21,600 750 135,971 0 0 0.00% 0
23.02.16 20,650 950 248,617 0 0 0.00% 0
23.02.15 21,250 600 247,920 0 0 0.00% 0
23.02.14 21,450 150 137,932 0 0 0.00% 0
23.02.13 21,600 150 211,182 0 0 0.00% 0
23.02.10 23,000 1,400 423,299 0 0 0.00% 0
23.02.09 22,850 150 292,509 0 0 0.00% 0
23.02.08 22,750 100 396,742 0 0 0.00% 0
23.02.06 22,650 1,050 592,998 0 0 0.00% 0
23.02.03 21,550 1,100 2,041,473 0 0 0.00% 0
23.02.02 21,000 550 1,748,679 0 0 0.00% 0
23.02.01 20,050 950 735,481 0 0 0.00% 0
23.01.31 20,350 300 165,418 0 0 0.00% 0
23.01.30 20,650 300 229,166 0 0 0.00% 0
23.01.27 20,400 200 235,018 0 0 0.00% 0
23.01.25 19,700 1,100 552,065 0 0 0.00% 0
23.01.20 19,700 500 279,798 0 0 0.00% 0
23.01.19 19,200 800 306,938 0 0 0.00% 0
23.01.18 20,000 500 1,043,072 0 0 0.00% 0
23.01.17 20,500 1,150 876,955 0 0 0.00% 0
23.01.16 19,350 100 184,598 0 0 0.00% 0
23.01.13 19,250 50 132,710 0 0 0.00% 0
23.01.12 19,200 250 149,728 0 0 0.00% 0
23.01.11 19,450 350 279,115 0 0 0.00% 0
23.01.10 19,100 100 333,773 0 0 0.00% 0
23.01.09 19,200 100 379,440 0 0 0.00% 0
23.01.06 19,100 100 246,414 0 0 0.00% 0
23.01.05 19,000 1,150 403,118 0 0 0.00% 0
23.01.04 20,150 300 768,002 0 0 0.00% 0
23.01.03 19,850 450 648,247 0 0 0.00% 0
23.01.02 19,400 2,750 957,269 0 0 0.00% 0
22.12.29 22,150 1,000 475,595 0 0 0.00% 0
22.12.28 21,150 250 541,233 0 0 0.00% 0
22.12.27 21,400 1,100 612,309 0 0 0.00% 0
22.12.26 20,300 1,250 515,303 0 0 0.00% 0
22.12.23 19,050 1,100 181,848 0 0 0.00% 0
22.12.22 20,150 250 618,534 0 0 0.00% 0
22.12.21 19,900 700 481,658 0 0 0.00% 0
22.12.20 19,200 1,650 448,531 0 0 0.00% 0
22.12.19 20,850 250 332,483 0 0 0.00% 0
22.12.16 20,600 600 361,700 0 0 0.00% 0
22.12.15 20,000 250 448,270 0 0 0.00% 0
22.12.14 19,750 1,350 708,245 0 0 0.00% 0
22.12.13 18,400 500 276,382 0 0 0.00% 0
22.12.12 18,900 350 379,019 0 0 0.00% 0
22.12.09 18,550 100 305,194 0 0 0.00% 0
22.12.08 18,650 300 414,453 0 0 0.00% 0
22.12.07 18,950 0 394,552 0 0 0.00% 0
22.12.06 18,950 300 486,098 0 0 0.00% 0
22.12.05 18,650 4,050 1,581,282 0 0 0.00% 0
22.12.02 22,700 1,300 3,677,296 0 0 0.00% 0
22.12.01 21,400 1,600 2,487,764 0 0 0.00% 0
22.11.30 19,800 400 672,724 0 0 0.00% 0
22.11.29 19,400 300 483,267 0 0 0.00% 0
22.11.28 19,700 950 687,849 0 0 0.00% 0
22.11.25 20,650 800 1,128,000 0 0 0.00% 0
22.11.24 19,850 2,900 3,411,472 0 0 0.00% 0
22.11.23 16,950 1,600 1,123,332 0 0 0.00% 0
22.11.22 15,350 350 85,762 0 0 0.00% 0
22.11.21 15,700 650 140,765 0 0 0.00% 0
22.11.18 16,350 100 249,006 0 0 0.00% 0
22.11.17 16,450 600 269,057 0 0 0.00% 0
22.11.16 15,850 700 343,503 0 0 0.00% 0
22.11.15 16,550 0 331,849 0 0 0.00% 0
22.11.14 16,550 400 579,389 0 0 0.00% 0
22.11.11 16,150 250 589,670 0 0 0.00% 0
22.11.10 15,900 450 592,535 0 0 0.00% 0
22.11.09 15,450 350 828,012 0 0 0.00% 0
22.11.08 15,100 200 375,048 0 0 0.00% 0
22.11.07 15,300 550 786,584 0 0 0.00% 0
22.11.04 14,750 1,150 3,569,492 0 0 0.00% 0
22.11.03 13,600 400 291,093 0 0 0.00% 0
22.11.02 14,000 500 247,322 0 0 0.00% 0
22.11.01 13,500 150 147,624 0 0 0.00% 0
22.10.31 13,350 400 132,620 0 0 0.00% 0
22.10.28 12,950 850 289,959 0 0 0.00% 0
22.10.27 13,800 0 160,158 0 0 0.00% 0
22.10.26 13,800 850 236,741 0 0 0.00% 0
22.10.25 14,650 900 316,335 0 0 0.00% 0
22.10.24 15,550 550 315,724 0 0 0.00% 0
22.10.21 15,000 700 211,617 0 0 0.00% 0
22.10.20 15,700 550 178,894 0 0 0.00% 0
22.10.19 16,250 650 263,577 0 0 0.00% 0
22.10.18 16,900 200 841,917 0 0 0.00% 0
22.10.17 16,700 700 1,014,529 0 0 0.00% 0
22.10.14 16,000 250 403,159 0 0 0.00% 0
22.10.13 15,750 1,450 423,068 0 0 0.00% 0
22.10.12 17,200 2,150 899,615 0 0 0.00% 0
22.10.11 19,350 2,400 456,708 0 0 0.00% 0
22.10.07 21,750 800 326,721 0 0 0.00% 0
22.10.06 22,550 1,500 794,217 0 0 0.00% 0
22.10.05 21,050 0 696,201 0 0 0.00% 0
22.10.04 21,050 1,150 475,024 0 0 0.00% 0
22.09.30 19,900 950 236,089 0 0 0.00% 0
22.09.29 18,950 0 273,242 0 0 0.00% 0
22.09.28 18,950 600 291,987 0 0 0.00% 0
22.09.27 19,550 150 225,563 0 0 0.00% 0
22.09.26 19,400 1,300 380,008 0 0 0.00% 0
22.09.23 20,700 750 331,045 0 0 0.00% 0
22.09.22 21,450 450 383,378 0 0 0.00% 0
22.09.21 21,900 200 360,586 0 0 0.00% 0
22.09.20 22,100 600 524,006 0 0 0.00% 0
22.09.19 22,700 1,950 422,512 0 0 0.00% 0
22.09.16 24,650 1,100 392,863 0 0 0.00% 0
22.09.15 25,750 900 667,586 0 0 0.00% 0
22.09.14 24,850 2,100 588,434 0 0 0.00% 0
22.09.13 26,950 1,750 743,323 0 0 0.00% 0
22.09.08 25,200 600 549,136 0 0 0.00% 0
22.09.07 25,800 250 1,050,013 0 0 0.00% 0
22.09.06 25,550 3,600 3,865,383 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:45 더보기 >