PI첨단소재

(178920)    I    코스피 화학 11.12 15:33
17,230 전일 17,200 고가 17,460 상한가 22,350 거래량
(주)
84,610
30 0.17% 시가 17,000 저가 16,830 하한가 12,070 거래대금
(백만)
1,447
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 17,200 30 84,610 3,996 2,790,677 9.50% 26,575,645
24.11.11 18,010 810 133,538 -1,282 2,786,681 9.49% 26,579,641
24.11.08 18,130 120 72,310 19,303 2,787,963 9.49% 26,578,359
24.11.07 18,570 440 89,608 -1,325 2,768,660 9.43% 26,597,662
24.11.06 18,660 90 54,978 -22,293 2,769,985 9.43% 26,596,337
24.11.05 19,420 760 111,253 -9,374 2,792,278 9.51% 26,574,044
24.11.04 19,710 290 64,954 -35,904 2,801,652 9.54% 26,564,670
24.11.01 20,650 940 212,444 10,606 2,837,556 9.66% 26,528,766
24.10.31 19,820 830 57,498 -12,528 2,826,950 9.63% 26,539,372
24.10.30 20,200 380 38,994 8,303 2,839,478 9.67% 26,526,844
24.10.29 19,880 320 32,592 2,831,175 2,831,175 9.64% 26,535,147
24.10.28 19,370 510 28,692 0 0 0.00% 0
24.10.25 20,500 1,130 148,222 0 0 0.00% 0
24.10.24 20,400 100 31,656 0 0 0.00% 0
24.10.23 20,550 150 52,172 0 0 0.00% 0
24.10.22 20,700 150 79,802 0 0 0.00% 0
24.10.21 20,100 600 61,624 0 0 0.00% 0
24.10.18 20,550 450 72,393 0 0 0.00% 0
24.10.17 20,400 150 71,093 0 0 0.00% 0
24.10.16 20,500 100 67,826 0 0 0.00% 0
24.10.15 20,450 50 64,270 0 0 0.00% 0
24.10.14 20,400 50 88,273 0 0 0.00% 0
24.10.11 20,400 0 94,897 0 0 0.00% 0
24.10.10 20,400 0 119,341 0 0 0.00% 0
24.10.08 20,850 450 109,585 0 0 0.00% 0
24.10.07 20,900 50 55,881 0 0 0.00% 0
24.10.04 20,700 200 49,704 0 0 0.00% 0
24.10.02 21,500 800 76,192 0 0 0.00% 0
24.09.30 21,800 300 81,176 0 0 0.00% 0
24.09.27 22,250 450 97,968 0 0 0.00% 0
24.09.26 21,650 600 72,611 0 0 0.00% 0
24.09.25 21,300 350 93,671 0 0 0.00% 0
24.09.24 20,550 750 119,183 0 0 0.00% 0
24.09.23 20,550 0 73,268 0 0 0.00% 0
24.09.20 21,150 600 122,911 0 0 0.00% 0
24.09.19 21,000 150 105,044 0 0 0.00% 0
24.09.13 21,300 300 103,114 0 0 0.00% 0
24.09.12 20,600 700 103,830 0 0 0.00% 0
24.09.11 20,200 400 99,729 0 0 0.00% 0
24.09.10 21,750 1,550 357,278 0 0 0.00% 0
24.09.09 23,050 1,300 232,459 0 0 0.00% 0
24.09.06 24,150 1,100 52,197 0 0 0.00% 0
24.09.05 24,700 550 54,955 0 0 0.00% 0
24.09.04 26,000 1,300 81,365 0 0 0.00% 0
24.09.03 26,500 500 27,175 0 0 0.00% 0
24.09.02 26,400 100 52,934 0 0 0.00% 0
24.08.30 25,450 950 38,985 0 0 0.00% 0
24.08.29 25,550 100 105,286 0 0 0.00% 0
24.08.28 25,500 50 41,969 0 0 0.00% 0
24.08.27 25,900 400 39,757 0 0 0.00% 0
24.08.26 26,800 900 39,949 0 0 0.00% 0
24.08.23 27,600 800 60,574 0 0 0.00% 0
24.08.22 27,650 50 39,379 0 0 0.00% 0
24.08.21 28,500 850 40,781 0 0 0.00% 0
24.08.20 27,550 950 84,331 0 0 0.00% 0
24.08.19 27,100 450 56,438 0 0 0.00% 0
24.08.16 27,150 50 47,063 0 0 0.00% 0
24.08.14 26,350 800 81,788 0 0 0.00% 0
24.08.13 26,500 150 46,136 0 0 0.00% 0
24.08.12 26,250 250 45,992 0 0 0.00% 0
24.08.09 26,050 200 77,799 0 0 0.00% 0
24.08.08 25,400 650 147,033 0 0 0.00% 0
24.08.07 26,400 1,000 185,338 0 0 0.00% 0
24.08.06 24,200 2,200 156,907 0 0 0.00% 0
24.08.05 28,350 4,150 206,325 0 0 0.00% 0
24.08.02 29,200 850 164,747 0 0 0.00% 0
24.08.01 27,900 1,300 185,979 0 0 0.00% 0
24.07.31 29,350 1,450 342,343 0 0 0.00% 0
24.07.30 29,300 50 574,617 0 0 0.00% 0
24.07.29 28,800 500 67,558 0 0 0.00% 0
24.07.26 29,000 200 82,468 0 0 0.00% 0
24.07.25 29,500 500 77,021 0 0 0.00% 0
24.07.24 29,700 200 70,811 0 0 0.00% 0
24.07.23 30,250 550 115,623 0 0 0.00% 0
24.07.22 31,100 850 147,350 0 0 0.00% 0
24.07.19 32,000 900 109,955 0 0 0.00% 0
24.07.18 32,600 600 354,759 0 0 0.00% 0
24.07.17 33,000 400 295,651 0 0 0.00% 0
24.07.16 31,650 1,350 615,602 0 0 0.00% 0
24.07.15 30,750 900 247,071 0 0 0.00% 0
24.07.12 30,400 350 164,011 0 0 0.00% 0
24.07.11 29,100 1,300 303,811 0 0 0.00% 0
24.07.10 29,800 700 186,366 0 0 0.00% 0
24.07.09 28,050 1,750 307,720 0 0 0.00% 0
24.07.08 27,950 100 121,406 0 0 0.00% 0
24.07.05 28,550 600 430,985 0 0 0.00% 0
24.07.04 27,050 1,500 273,105 0 0 0.00% 0
24.07.03 27,600 550 102,255 0 0 0.00% 0
24.07.02 27,150 450 208,935 0 0 0.00% 0
24.07.01 25,000 2,150 286,164 0 0 0.00% 0
24.06.28 24,750 250 47,064 0 0 0.00% 0
24.06.27 24,700 50 64,839 0 0 0.00% 0
24.06.26 24,850 150 31,188 0 0 0.00% 0
24.06.25 24,700 150 62,711 0 0 0.00% 0
24.06.24 25,800 1,100 83,637 0 0 0.00% 0
24.06.21 25,600 200 39,885 0 0 0.00% 0
24.06.20 26,250 650 65,964 0 0 0.00% 0
24.06.19 25,950 300 77,160 0 0 0.00% 0
24.06.18 26,100 150 60,296 0 0 0.00% 0
24.06.17 26,000 100 52,861 0 0 0.00% 0
24.06.14 26,200 200 111,193 0 0 0.00% 0
24.06.13 27,600 1,400 128,420 0 0 0.00% 0
24.06.12 26,200 1,400 147,449 0 0 0.00% 0
24.06.11 27,100 900 134,957 0 0 0.00% 0
24.06.10 28,400 1,300 139,450 0 0 0.00% 0
24.06.07 26,850 1,550 411,388 0 0 0.00% 0
24.06.05 27,050 200 65,346 0 0 0.00% 0
24.06.04 27,650 600 82,818 0 0 0.00% 0
24.06.03 28,000 350 120,717 0 0 0.00% 0
24.05.31 26,900 1,100 204,201 0 0 0.00% 0
24.05.30 28,100 1,200 116,263 0 0 0.00% 0
24.05.29 26,550 1,550 351,990 0 0 0.00% 0
24.05.28 26,050 500 206,266 0 0 0.00% 0
24.05.27 25,350 700 102,980 0 0 0.00% 0
24.05.24 25,800 450 87,652 0 0 0.00% 0
24.05.23 27,100 1,300 123,017 0 0 0.00% 0
24.05.22 27,050 50 233,190 0 0 0.00% 0
24.05.21 27,450 400 133,520 0 0 0.00% 0
24.05.20 26,250 1,200 314,566 0 0 0.00% 0
24.05.17 26,350 100 182,348 0 0 0.00% 0
24.05.16 26,650 300 226,094 0 0 0.00% 0
24.05.14 27,100 450 278,540 0 0 0.00% 0
24.05.13 27,250 150 225,697 0 0 0.00% 0
24.05.10 28,200 950 427,522 0 0 0.00% 0
24.05.09 27,850 350 791,146 0 0 0.00% 0
24.05.08 23,400 4,450 3,993,864 0 0 0.00% 0
24.05.07 20,850 2,550 390,176 0 0 0.00% 0
24.05.03 20,850 0 42,215 0 0 0.00% 0
24.05.02 21,000 150 54,554 0 0 0.00% 0
24.04.30 20,900 100 78,896 0 0 0.00% 0
24.04.29 19,910 990 110,017 0 0 0.00% 0
24.04.26 19,830 80 43,486 0 0 0.00% 0
24.04.25 19,730 100 72,128 0 0 0.00% 0
24.04.24 19,700 30 72,349 0 0 0.00% 0
24.04.23 18,870 830 136,655 0 0 0.00% 0
24.04.22 18,090 780 60,968 0 0 0.00% 0
24.04.19 18,810 720 74,161 0 0 0.00% 0
24.04.18 17,910 900 108,027 0 0 0.00% 0
24.04.17 18,150 240 68,314 0 0 0.00% 0
24.04.16 18,850 700 99,058 0 0 0.00% 0
24.04.15 19,410 560 126,612 0 0 0.00% 0
24.04.12 19,800 390 86,503 0 0 0.00% 0
24.04.11 19,830 30 106,960 0 0 0.00% 0
24.04.09 20,750 920 216,955 0 0 0.00% 0
24.04.08 21,200 450 73,681 0 0 0.00% 0
24.04.05 21,450 250 44,134 0 0 0.00% 0
24.04.04 21,600 150 53,470 0 0 0.00% 0
24.04.03 22,350 750 92,913 0 0 0.00% 0
24.04.02 23,000 650 92,796 0 0 0.00% 0
24.04.01 21,850 1,150 273,668 0 0 0.00% 0
24.03.29 21,950 100 34,143 0 0 0.00% 0
24.03.28 22,100 150 50,086 0 0 0.00% 0
24.03.27 21,350 750 91,475 0 0 0.00% 0
24.03.26 21,900 550 90,451 0 0 0.00% 0
24.03.25 22,100 200 47,992 0 0 0.00% 0
24.03.22 21,900 200 61,757 0 0 0.00% 0
24.03.21 21,600 300 71,722 0 0 0.00% 0
24.03.20 21,400 200 34,482 0 0 0.00% 0
24.03.19 21,650 250 36,894 0 0 0.00% 0
24.03.18 21,200 450 48,797 0 0 0.00% 0
24.03.15 21,550 350 69,760 0 0 0.00% 0
24.03.14 21,750 200 70,839 0 0 0.00% 0
24.03.13 22,350 600 86,429 0 0 0.00% 0
24.03.12 21,800 550 100,276 0 0 0.00% 0
24.03.11 22,050 250 80,168 0 0 0.00% 0
24.03.08 20,500 1,550 235,282 0 0 0.00% 0
24.03.07 21,000 500 76,936 0 0 0.00% 0
24.03.06 20,750 250 77,833 0 0 0.00% 0
24.03.05 21,250 500 93,206 0 0 0.00% 0
24.03.04 21,050 200 76,619 0 0 0.00% 0
24.02.29 21,650 600 115,646 0 0 0.00% 0
24.02.28 21,850 200 86,761 0 0 0.00% 0
24.02.27 22,700 850 140,731 0 0 0.00% 0
24.02.26 22,650 50 70,197 0 0 0.00% 0
24.02.23 23,150 500 96,918 0 0 0.00% 0
24.02.22 23,650 500 90,552 0 0 0.00% 0
24.02.21 23,400 250 76,693 0 0 0.00% 0
24.02.20 23,450 50 47,416 0 0 0.00% 0
24.02.19 23,350 100 78,644 0 0 0.00% 0
24.02.16 23,350 0 75,244 0 0 0.00% 0
24.02.15 22,900 450 83,537 0 0 0.00% 0
24.02.14 23,350 450 128,510 0 0 0.00% 0
24.02.13 23,000 350 67,855 0 0 0.00% 0
24.02.08 23,300 300 109,650 0 0 0.00% 0
24.02.07 23,800 500 89,610 0 0 0.00% 0
24.02.06 23,750 50 61,612 0 0 0.00% 0
24.02.05 23,850 100 69,865 0 0 0.00% 0
24.02.02 22,950 900 79,101 0 0 0.00% 0
24.02.01 23,350 400 97,784 0 0 0.00% 0
24.01.31 24,350 1,000 130,213 0 0 0.00% 0
24.01.30 24,700 350 62,579 0 0 0.00% 0
24.01.29 24,750 50 55,134 0 0 0.00% 0
24.01.26 25,100 350 64,083 0 0 0.00% 0
24.01.25 25,000 100 58,949 0 0 0.00% 0
24.01.24 25,700 700 81,125 0 0 0.00% 0
24.01.23 25,550 150 69,443 0 0 0.00% 0
24.01.22 25,800 250 59,837 0 0 0.00% 0
24.01.19 25,900 100 83,923 0 0 0.00% 0
24.01.18 25,900 0 40,910 0 0 0.00% 0
24.01.17 26,500 600 60,737 0 0 0.00% 0
24.01.16 27,150 650 90,693 0 0 0.00% 0
24.01.15 27,650 500 86,952 0 0 0.00% 0
24.01.12 27,800 150 36,242 0 0 0.00% 0
24.01.11 29,500 1,700 232,594 0 0 0.00% 0
24.01.10 29,900 400 32,099 0 0 0.00% 0
24.01.09 30,100 200 41,211 0 0 0.00% 0
24.01.08 30,850 750 35,373 0 0 0.00% 0
24.01.05 30,100 750 41,923 0 0 0.00% 0
24.01.04 30,150 50 37,796 0 0 0.00% 0
24.01.03 30,650 500 34,170 0 0 0.00% 0
24.01.02 30,500 150 39,993 0 0 0.00% 0
23.12.28 30,600 100 32,029 0 0 0.00% 0
23.12.27 30,450 150 24,891 0 0 0.00% 0
23.12.26 30,400 50 35,687 0 0 0.00% 0
23.12.22 30,900 500 28,475 0 0 0.00% 0
23.12.21 30,800 100 44,925 0 0 0.00% 0
23.12.20 30,300 500 40,937 0 0 0.00% 0
23.12.19 30,500 200 30,905 0 0 0.00% 0
23.12.18 30,450 50 37,655 0 0 0.00% 0
23.12.15 30,900 450 50,754 0 0 0.00% 0
23.12.14 31,200 300 72,943 0 0 0.00% 0
23.12.13 30,150 1,050 85,538 0 0 0.00% 0
23.12.12 30,050 100 30,649 0 0 0.00% 0
23.12.11 30,250 200 22,959 0 0 0.00% 0
23.12.08 30,150 100 31,511 0 0 0.00% 0
23.12.07 30,250 100 50,227 0 0 0.00% 0
23.12.06 29,900 350 30,555 0 0 0.00% 0
23.12.05 30,300 400 49,961 0 0 0.00% 0
23.12.04 30,850 550 72,177 0 0 0.00% 0
23.12.01 30,950 100 49,638 0 0 0.00% 0
23.11.30 30,450 500 115,336 0 0 0.00% 0
23.11.29 31,250 800 54,148 0 0 0.00% 0
23.11.28 30,750 500 107,145 0 0 0.00% 0
23.11.27 30,250 500 87,359 0 0 0.00% 0
23.11.24 31,050 800 80,492 0 0 0.00% 0
23.11.23 29,850 1,200 385,105 0 0 0.00% 0
23.11.22 29,700 150 34,078 0 0 0.00% 0
23.11.21 29,450 250 52,081 0 0 0.00% 0
23.11.20 29,350 100 42,904 0 0 0.00% 0
23.11.17 29,600 250 53,107 0 0 0.00% 0
23.11.16 29,000 750 61,279 0 0 0.00% 0
23.11.15 28,700 300 54,812 0 0 0.00% 0
23.11.14 28,600 100 56,454 0 0 0.00% 0
23.11.13 28,800 200 103,873 0 0 0.00% 0
23.11.10 29,000 200 75,092 0 0 0.00% 0
23.11.09 27,600 1,400 179,469 0 0 0.00% 0
23.11.08 27,900 300 70,847 0 0 0.00% 0
23.11.07 29,000 1,100 142,853 0 0 0.00% 0
23.11.06 26,300 2,700 420,989 0 0 0.00% 0
23.11.03 25,650 650 121,415 0 0 0.00% 0
23.11.02 26,050 400 155,397 0 0 0.00% 0
23.11.01 24,500 1,550 175,042 0 0 0.00% 0
23.10.31 25,150 650 53,090 0 0 0.00% 0
23.10.30 25,100 50 60,678 0 0 0.00% 0
23.10.27 24,550 550 75,374 0 0 0.00% 0
23.10.26 26,100 1,550 130,628 0 0 0.00% 0
23.10.25 26,000 100 36,067 0 0 0.00% 0
23.10.24 25,700 300 50,863 0 0 0.00% 0
23.10.23 24,900 800 68,876 0 0 0.00% 0
23.10.20 25,900 1,000 96,154 0 0 0.00% 0
23.10.19 26,500 600 82,100 0 0 0.00% 0
23.10.18 26,500 0 125,931 0 0 0.00% 0
23.10.17 25,850 650 63,770 0 0 0.00% 0
23.10.16 26,500 650 131,623 0 0 0.00% 0
23.10.13 27,450 950 52,717 0 0 0.00% 0
23.10.12 26,850 600 90,078 0 0 0.00% 0
23.10.11 26,600 250 54,649 0 0 0.00% 0
23.10.10 27,000 400 69,446 0 0 0.00% 0
23.10.06 26,750 250 48,330 0 0 0.00% 0
23.10.05 26,500 250 95,541 0 0 0.00% 0
23.10.04 27,200 700 82,434 0 0 0.00% 0
23.09.27 25,950 1,250 165,138 0 0 0.00% 0
23.09.26 26,300 350 88,971 0 0 0.00% 0
23.09.25 26,750 450 209,836 0 0 0.00% 0
23.09.22 26,200 550 95,167 0 0 0.00% 0
23.09.21 27,700 1,500 192,750 0 0 0.00% 0
23.09.20 28,000 300 72,627 0 0 0.00% 0
23.09.19 27,950 50 80,224 0 0 0.00% 0
23.09.18 27,900 50 79,544 0 0 0.00% 0
23.09.15 27,750 150 85,238 0 0 0.00% 0
23.09.14 27,300 450 77,036 0 0 0.00% 0
23.09.13 27,950 650 180,309 0 0 0.00% 0
23.09.12 27,700 250 94,369 0 0 0.00% 0
23.09.11 28,950 1,250 211,191 0 0 0.00% 0
23.09.08 29,150 200 63,145 0 0 0.00% 0
23.09.07 29,350 200 59,987 0 0 0.00% 0
23.09.06 30,050 700 74,658 0 0 0.00% 0
23.09.05 30,100 50 65,936 0 0 0.00% 0
23.09.04 29,850 250 90,208 0 0 0.00% 0
23.09.01 29,700 150 196,997 0 0 0.00% 0
23.08.31 29,400 300 94,942 0 0 0.00% 0
23.08.30 29,500 100 101,161 0 0 0.00% 0
23.08.29 29,450 50 57,490 0 0 0.00% 0
23.08.28 29,200 250 64,162 0 0 0.00% 0
23.08.25 28,850 350 84,849 0 0 0.00% 0
23.08.24 27,950 900 117,504 0 0 0.00% 0
23.08.23 28,050 100 77,240 0 0 0.00% 0
23.08.22 28,500 450 98,437 0 0 0.00% 0
23.08.21 28,750 250 264,405 0 0 0.00% 0
23.08.18 28,450 300 91,090 0 0 0.00% 0
23.08.17 28,550 100 141,384 0 0 0.00% 0
23.08.16 29,850 1,300 168,025 0 0 0.00% 0
23.08.14 30,350 500 86,473 0 0 0.00% 0
23.08.11 29,600 750 185,716 0 0 0.00% 0
23.08.10 30,050 450 132,984 0 0 0.00% 0
23.08.09 30,000 50 180,861 0 0 0.00% 0
23.08.08 30,400 400 107,853 0 0 0.00% 0
23.08.07 29,950 450 257,554 0 0 0.00% 0
23.08.04 30,650 700 135,544 0 0 0.00% 0
23.08.03 30,800 150 160,035 0 0 0.00% 0
23.08.02 31,200 400 150,929 0 0 0.00% 0
23.08.01 30,750 450 125,377 0 0 0.00% 0
23.07.31 29,950 800 184,189 0 0 0.00% 0
23.07.28 30,150 200 117,340 0 0 0.00% 0
23.07.27 29,100 1,050 220,534 0 0 0.00% 0
23.07.26 30,700 1,200 295,869 0 0 0.00% 0
23.07.25 33,300 2,600 769,783 0 0 0.00% 0
23.07.24 34,000 700 179,130 0 0 0.00% 0
23.07.21 33,950 50 136,268 0 0 0.00% 0
23.07.20 33,400 550 113,553 0 0 0.00% 0
23.07.19 34,850 1,450 213,652 0 0 0.00% 0
23.07.18 34,850 0 240,919 0 0 0.00% 0
23.07.17 35,100 250 87,703 0 0 0.00% 0
23.07.14 34,850 250 121,557 0 0 0.00% 0
23.07.13 34,850 0 168,826 0 0 0.00% 0
23.07.12 33,850 1,000 198,579 0 0 0.00% 0
23.07.11 33,200 650 184,043 0 0 0.00% 0
23.07.10 34,550 1,350 271,441 0 0 0.00% 0
23.07.07 34,900 350 217,038 0 0 0.00% 0
23.07.06 35,700 800 258,064 0 0 0.00% 0
23.07.05 36,350 650 229,074 0 0 0.00% 0
23.07.04 37,200 850 595,996 0 0 0.00% 0
23.07.03 37,950 750 495,009 0 0 0.00% 0
23.06.30 36,300 1,650 1,489,412 0 0 0.00% 0
23.06.29 37,700 1,400 2,753,388 0 0 0.00% 0
23.06.28 38,700 1,000 2,958,082 0 0 0.00% 0
23.06.27 37,600 1,100 952,013 0 0 0.00% 0
23.06.26 38,100 500 230,271 0 0 0.00% 0
23.06.23 38,000 100 291,130 0 0 0.00% 0
23.06.22 37,350 650 329,340 0 0 0.00% 0
23.06.21 38,500 1,150 268,606 0 0 0.00% 0
23.06.20 38,100 400 263,442 0 0 0.00% 0
23.06.19 39,400 1,300 392,745 0 0 0.00% 0
23.06.16 39,500 100 596,792 0 0 0.00% 0
23.06.15 33,950 5,550 2,662,123 0 0 0.00% 0
23.06.14 34,100 150 127,451 0 0 0.00% 0
23.06.13 33,900 200 103,605 0 0 0.00% 0
23.06.12 33,700 200 91,645 0 0 0.00% 0
23.06.09 34,150 450 156,194 0 0 0.00% 0
23.06.08 33,950 200 112,923 0 0 0.00% 0
23.06.07 34,000 50 84,609 0 0 0.00% 0
23.06.05 33,850 150 64,166 0 0 0.00% 0
23.06.02 33,600 250 69,741 0 0 0.00% 0
23.06.01 33,300 300 85,533 0 0 0.00% 0
23.05.31 33,800 500 83,145 0 0 0.00% 0
23.05.30 33,000 800 109,069 0 0 0.00% 0
23.05.26 33,250 250 83,695 0 0 0.00% 0
23.05.25 33,100 150 121,405 0 0 0.00% 0
23.05.24 33,100 0 91,665 0 0 0.00% 0
23.05.23 33,100 0 67,161 0 0 0.00% 0
23.05.22 33,150 50 91,824 0 0 0.00% 0
23.05.19 32,600 550 95,454 0 0 0.00% 0
23.05.18 32,350 250 72,028 0 0 0.00% 0
23.05.17 32,450 100 52,462 0 0 0.00% 0
23.05.16 32,400 50 65,102 0 0 0.00% 0
23.05.15 32,400 0 88,810 0 0 0.00% 0
23.05.12 32,000 400 99,682 0 0 0.00% 0
23.05.11 32,100 100 153,712 0 0 0.00% 0
23.05.10 30,800 1,300 235,447 0 0 0.00% 0
23.05.09 32,450 1,650 279,575 0 0 0.00% 0
23.05.08 32,600 150 113,727 0 0 0.00% 0
23.05.04 32,650 50 101,494 0 0 0.00% 0
23.05.03 33,000 350 59,889 0 0 0.00% 0
23.05.02 32,650 350 72,702 0 0 0.00% 0
23.04.28 33,050 400 84,358 0 0 0.00% 0
23.04.27 32,150 900 107,676 0 0 0.00% 0
23.04.26 32,400 250 103,357 0 0 0.00% 0
23.04.25 33,200 800 138,009 0 0 0.00% 0
23.04.24 33,650 450 82,427 0 0 0.00% 0
23.04.21 33,850 200 91,349 0 0 0.00% 0
23.04.20 34,750 950 173,774 0 0 0.00% 0
23.04.19 34,400 350 81,596 0 0 0.00% 0
23.04.18 35,200 800 170,925 0 0 0.00% 0
23.04.17 35,050 150 151,296 0 0 0.00% 0
23.04.14 35,450 300 165,619 0 0 0.00% 0
23.04.13 35,700 250 207,919 0 0 0.00% 0
23.04.12 36,750 1,050 175,729 0 0 0.00% 0
23.04.11 36,700 50 141,386 0 0 0.00% 0
23.04.10 35,500 1,200 272,903 0 0 0.00% 0
23.04.07 35,000 500 249,375 0 0 0.00% 0
23.04.06 36,600 1,600 419,402 0 0 0.00% 0
23.04.05 36,550 50 104,127 0 0 0.00% 0
23.04.04 37,000 450 132,901 0 0 0.00% 0
23.04.03 37,600 600 110,966 0 0 0.00% 0
23.03.31 38,350 750 119,475 0 0 0.00% 0
23.03.30 38,100 250 216,169 0 0 0.00% 0
23.03.29 38,550 450 141,252 0 0 0.00% 0
23.03.28 37,050 1,500 239,997 0 0 0.00% 0
23.03.27 37,850 800 165,653 0 0 0.00% 0
23.03.24 37,500 350 238,816 0 0 0.00% 0
23.03.23 38,800 1,300 241,867 0 0 0.00% 0
23.03.22 37,050 1,750 494,333 0 0 0.00% 0
23.03.21 36,750 300 160,585 0 0 0.00% 0
23.03.20 36,450 300 237,590 0 0 0.00% 0
23.03.17 36,450 0 424,660 0 0 0.00% 0
23.03.16 37,450 1,000 346,616 0 0 0.00% 0
23.03.15 32,150 5,300 805,958 0 0 0.00% 0
23.03.14 34,250 2,100 171,533 0 0 0.00% 0
23.03.13 33,950 300 86,890 0 0 0.00% 0
23.03.10 35,250 1,300 74,682 0 0 0.00% 0
23.03.09 35,300 50 96,314 0 0 0.00% 0
23.03.08 35,750 450 87,990 0 0 0.00% 0
23.03.07 36,000 250 116,670 0 0 0.00% 0
23.03.06 34,900 1,100 230,832 0 0 0.00% 0
23.03.03 34,450 450 84,412 0 0 0.00% 0
23.03.02 34,900 450 107,521 0 0 0.00% 0
23.02.28 34,300 600 112,418 0 0 0.00% 0
23.02.27 34,850 550 90,574 0 0 0.00% 0
23.02.24 35,800 950 160,860 0 0 0.00% 0
23.02.23 34,100 1,700 365,908 0 0 0.00% 0
23.02.22 34,000 100 156,709 0 0 0.00% 0
23.02.21 33,800 200 151,362 0 0 0.00% 0
23.02.20 32,100 1,700 169,693 0 0 0.00% 0
23.02.17 33,200 1,100 97,462 0 0 0.00% 0
23.02.16 31,300 1,900 173,729 0 0 0.00% 0
23.02.15 32,250 950 88,474 0 0 0.00% 0
23.02.14 31,800 450 76,351 0 0 0.00% 0
23.02.13 32,900 1,100 152,672 0 0 0.00% 0
23.02.10 33,200 300 131,076 0 0 0.00% 0
23.02.09 34,650 1,450 263,182 0 0 0.00% 0
23.02.08 33,450 1,200 189,507 0 0 0.00% 0
23.02.06 34,500 1,050 110,857 0 0 0.00% 0
23.02.03 34,400 100 79,019 0 0 0.00% 0
23.02.02 34,200 200 94,869 0 0 0.00% 0
23.02.01 34,050 150 82,641 0 0 0.00% 0
23.01.31 33,350 700 105,438 0 0 0.00% 0
23.01.30 33,950 600 110,154 0 0 0.00% 0
23.01.27 33,900 100 95,292 0 0 0.00% 0
23.01.25 32,700 1,450 315,429 0 0 0.00% 0
23.01.20 32,700 1,000 223,916 0 0 0.00% 0
23.01.19 31,700 450 102,541 0 0 0.00% 0
23.01.18 31,250 150 75,305 0 0 0.00% 0
23.01.17 31,400 150 105,299 0 0 0.00% 0
23.01.16 31,550 400 73,858 0 0 0.00% 0
23.01.13 31,150 200 102,143 0 0 0.00% 0
23.01.12 30,950 550 81,876 0 0 0.00% 0
23.01.11 31,500 200 106,172 0 0 0.00% 0
23.01.10 31,700 1,500 269,777 0 0 0.00% 0
23.01.09 30,200 1,950 156,249 0 0 0.00% 0
23.01.06 28,250 400 153,139 0 0 0.00% 0
23.01.05 27,850 1,050 208,543 0 0 0.00% 0
23.01.04 28,900 700 92,735 0 0 0.00% 0
23.01.03 29,600 700 124,432 0 0 0.00% 0
23.01.02 28,900 0 86,035 0 0 0.00% 0
22.12.29 28,900 1,000 145,459 0 0 0.00% 0
22.12.28 29,900 1,400 82,410 0 0 0.00% 0
22.12.27 31,300 850 116,123 0 0 0.00% 0
22.12.26 30,450 150 47,088 0 0 0.00% 0
22.12.23 30,300 100 92,245 0 0 0.00% 0
22.12.22 30,400 550 57,227 0 0 0.00% 0
22.12.21 29,850 300 51,880 0 0 0.00% 0
22.12.20 30,150 950 83,287 0 0 0.00% 0
22.12.19 31,100 150 43,153 0 0 0.00% 0
22.12.16 31,250 300 69,947 0 0 0.00% 0
22.12.15 31,550 550 92,083 0 0 0.00% 0
22.12.14 32,100 1,450 160,670 0 0 0.00% 0
22.12.13 30,650 650 113,880 0 0 0.00% 0
22.12.12 30,000 700 128,277 0 0 0.00% 0
22.12.09 30,700 1,100 571,984 0 0 0.00% 0
22.12.08 31,800 550 175,160 0 0 0.00% 0
22.12.07 32,350 0 55,874 0 0 0.00% 0
22.12.06 32,350 50 39,181 0 0 0.00% 0
22.12.05 32,400 100 55,234 0 0 0.00% 0
22.12.02 32,500 100 49,364 0 0 0.00% 0
22.12.01 32,400 300 66,757 0 0 0.00% 0
22.11.30 32,100 400 60,223 0 0 0.00% 0
22.11.29 31,700 600 30,475 0 0 0.00% 0
22.11.28 31,100 750 47,866 0 0 0.00% 0
22.11.25 31,850 850 40,695 0 0 0.00% 0
22.11.24 32,700 1,050 84,440 0 0 0.00% 0
22.11.23 31,650 800 56,223 0 0 0.00% 0
22.11.22 30,850 1,100 94,692 0 0 0.00% 0
22.11.21 31,950 650 80,343 0 0 0.00% 0
22.11.18 32,600 550 60,663 0 0 0.00% 0
22.11.17 33,150 950 60,145 0 0 0.00% 0
22.11.16 34,100 600 155,489 0 0 0.00% 0
22.11.15 33,500 500 62,125 0 0 0.00% 0
22.11.14 33,000 350 82,796 0 0 0.00% 0
22.11.11 33,350 1,300 174,157 0 0 0.00% 0
22.11.10 32,050 500 110,659 0 0 0.00% 0
22.11.09 32,550 650 151,059 0 0 0.00% 0
22.11.08 31,900 1,600 235,711 0 0 0.00% 0
22.11.07 30,300 600 68,527 0 0 0.00% 0
22.11.04 29,700 300 125,783 0 0 0.00% 0
22.11.03 30,000 300 76,793 0 0 0.00% 0
22.11.02 30,300 50 182,875 0 0 0.00% 0
22.11.01 30,350 700 109,926 0 0 0.00% 0
22.10.31 29,650 400 116,551 0 0 0.00% 0
22.10.28 30,050 250 112,411 0 0 0.00% 0
22.10.27 29,800 50 172,084 0 0 0.00% 0
22.10.26 29,750 50 197,962 0 0 0.00% 0
22.10.25 29,800 2,400 408,926 0 0 0.00% 0
22.10.24 32,200 1,800 180,769 0 0 0.00% 0
22.10.21 34,000 350 59,877 0 0 0.00% 0
22.10.20 34,350 400 77,137 0 0 0.00% 0
22.10.19 33,950 150 62,075 0 0 0.00% 0
22.10.18 34,100 800 104,245 0 0 0.00% 0
22.10.17 34,900 2,100 205,616 0 0 0.00% 0
22.10.14 32,800 1,050 38,354 0 0 0.00% 0
22.10.13 31,750 1,500 80,215 0 0 0.00% 0
22.10.12 33,250 450 61,593 0 0 0.00% 0
22.10.11 32,800 450 134,041 0 0 0.00% 0
22.10.07 33,250 50 126,999 0 0 0.00% 0
22.10.06 33,300 350 64,974 0 0 0.00% 0
22.10.05 32,950 1,150 153,852 0 0 0.00% 0
22.10.04 31,800 1,950 79,977 0 0 0.00% 0
22.09.30 29,850 500 135,132 0 0 0.00% 0
22.09.29 30,350 650 183,098 0 0 0.00% 0
22.09.28 31,000 1,100 126,700 0 0 0.00% 0
22.09.27 32,100 150 234,103 0 0 0.00% 0
22.09.26 32,250 3,550 227,950 0 0 0.00% 0
22.09.23 35,800 1,250 107,757 0 0 0.00% 0
22.09.22 37,050 350 83,629 0 0 0.00% 0
22.09.21 36,700 800 128,723 0 0 0.00% 0
22.09.20 37,500 2,200 173,444 0 0 0.00% 0
22.09.19 35,300 1,200 127,625 0 0 0.00% 0
22.09.16 36,500 350 236,874 0 0 0.00% 0
22.09.15 36,850 1,200 120,680 0 0 0.00% 0
22.09.14 35,650 950 77,956 0 0 0.00% 0
22.09.13 36,600 100 90,741 0 0 0.00% 0
22.09.08 36,500 550 72,699 0 0 0.00% 0
22.09.07 35,950 50 80,508 0 0 0.00% 0
22.09.06 36,000 100 46,089 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 07:31 더보기 >