유티아이

(179900)    I    코스닥 제조 11.22 15:09
23,350 전일 24,350 고가 24,500 상한가 31,650 거래량
(주)
57,023
1,000 -4.11% 시가 24,500 저가 22,600 하한가 17,050 거래대금
(백만)
1,336
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 24,500 150 52,680 14,598 852,443 5.23% 15,434,452
24.11.20 22,300 2,200 66,495 -2,063 837,845 5.14% 15,449,050
24.11.19 22,250 50 18,279 -2,897 839,908 5.16% 15,446,987
24.11.18 22,250 0 37,375 -5,524 842,805 5.17% 15,444,090
24.11.15 21,650 600 50,569 -5,543 848,329 5.21% 15,438,566
24.11.14 20,550 1,050 51,953 -9,091 853,872 5.24% 15,433,023
24.11.13 20,750 200 49,974 15,820 862,963 5.30% 15,423,932
24.11.12 21,250 500 105,168 5,907 847,143 5.20% 15,439,752
24.11.11 21,400 150 34,367 -2,376 841,236 5.17% 15,445,659
24.11.08 22,450 1,050 48,585 -2,939 843,612 5.18% 15,443,283
24.11.07 23,300 850 44,787 846,551 846,551 5.20% 15,440,344
24.11.06 22,800 500 21,943 0 0 0.00% 0
24.11.05 23,350 550 30,606 0 0 0.00% 0
24.11.04 22,450 900 27,038 0 0 0.00% 0
24.11.01 23,000 550 39,023 0 0 0.00% 0
24.10.31 23,050 50 22,136 0 0 0.00% 0
24.10.30 23,950 900 16,061 0 0 0.00% 0
24.10.29 23,550 400 24,046 0 0 0.00% 0
24.10.28 23,750 200 34,928 0 0 0.00% 0
24.10.25 21,800 1,950 57,874 0 0 0.00% 0
24.10.24 21,900 100 25,919 0 0 0.00% 0
24.10.23 21,750 150 34,668 0 0 0.00% 0
24.10.22 22,300 550 55,487 0 0 0.00% 0
24.10.21 22,300 0 19,591 0 0 0.00% 0
24.10.18 23,400 1,100 42,723 0 0 0.00% 0
24.10.17 23,700 300 23,989 0 0 0.00% 0
24.10.16 23,300 400 51,700 0 0 0.00% 0
24.10.15 24,600 1,300 89,663 0 0 0.00% 0
24.10.14 23,300 1,300 31,612 0 0 0.00% 0
24.10.11 22,850 450 26,869 0 0 0.00% 0
24.10.10 23,400 550 25,131 0 0 0.00% 0
24.10.08 23,450 50 20,196 0 0 0.00% 0
24.10.07 24,150 700 39,419 0 0 0.00% 0
24.10.04 23,750 400 53,122 0 0 0.00% 0
24.10.02 22,850 900 63,595 0 0 0.00% 0
24.09.30 23,050 200 32,747 0 0 0.00% 0
24.09.27 22,800 250 53,277 0 0 0.00% 0
24.09.26 22,700 100 47,707 0 0 0.00% 0
24.09.25 20,200 2,500 115,811 0 0 0.00% 0
24.09.24 19,280 920 58,688 0 0 0.00% 0
24.09.23 20,550 1,270 70,231 0 0 0.00% 0
24.09.20 20,400 150 30,445 0 0 0.00% 0
24.09.19 20,750 350 21,794 0 0 0.00% 0
24.09.13 20,650 100 24,371 0 0 0.00% 0
24.09.12 20,850 200 65,070 0 0 0.00% 0
24.09.11 20,250 600 25,343 0 0 0.00% 0
24.09.10 21,650 1,400 43,620 0 0 0.00% 0
24.09.09 21,100 550 46,414 0 0 0.00% 0
24.09.06 22,450 1,350 42,152 0 0 0.00% 0
24.09.05 21,750 700 23,023 0 0 0.00% 0
24.09.04 22,850 1,100 47,627 0 0 0.00% 0
24.09.03 22,300 550 35,839 0 0 0.00% 0
24.09.02 23,450 1,150 40,771 0 0 0.00% 0
24.08.30 23,150 300 36,345 0 0 0.00% 0
24.08.29 23,300 150 39,741 0 0 0.00% 0
24.08.28 23,900 600 52,834 0 0 0.00% 0
24.08.27 24,950 1,050 62,489 0 0 0.00% 0
24.08.26 24,700 250 107,039 0 0 0.00% 0
24.08.23 25,300 600 56,689 0 0 0.00% 0
24.08.22 26,300 1,000 86,644 0 0 0.00% 0
24.08.21 26,250 50 26,672 0 0 0.00% 0
24.08.20 26,100 150 33,216 0 0 0.00% 0
24.08.19 26,700 600 53,395 0 0 0.00% 0
24.08.16 27,150 450 52,673 0 0 0.00% 0
24.08.14 27,150 0 40,885 0 0 0.00% 0
24.08.13 27,950 800 40,129 0 0 0.00% 0
24.08.12 27,800 150 16,492 0 0 0.00% 0
24.08.09 27,850 50 30,224 0 0 0.00% 0
24.08.08 28,350 500 53,123 0 0 0.00% 0
24.08.07 28,150 200 26,378 0 0 0.00% 0
24.08.06 26,350 1,800 54,699 0 0 0.00% 0
24.08.05 29,700 3,350 145,004 0 0 0.00% 0
24.08.02 30,500 800 73,282 0 0 0.00% 0
24.08.01 30,700 200 23,522 0 0 0.00% 0
24.07.31 30,050 650 24,444 0 0 0.00% 0
24.07.30 30,200 150 31,653 0 0 0.00% 0
24.07.29 29,700 500 28,188 0 0 0.00% 0
24.07.26 29,950 250 57,456 0 0 0.00% 0
24.07.25 29,550 400 44,590 0 0 0.00% 0
24.07.24 29,850 300 24,794 0 0 0.00% 0
24.07.23 29,600 250 42,219 0 0 0.00% 0
24.07.22 31,600 2,000 60,017 0 0 0.00% 0
24.07.19 31,300 300 23,479 0 0 0.00% 0
24.07.18 31,800 500 69,831 0 0 0.00% 0
24.07.17 32,900 1,100 77,683 0 0 0.00% 0
24.07.16 32,500 400 72,478 0 0 0.00% 0
24.07.15 31,200 1,300 88,140 0 0 0.00% 0
24.07.12 29,350 1,850 172,376 0 0 0.00% 0
24.07.11 28,400 950 84,908 0 0 0.00% 0
24.07.10 28,550 150 47,871 0 0 0.00% 0
24.07.09 28,500 50 57,606 0 0 0.00% 0
24.07.08 29,000 500 61,567 0 0 0.00% 0
24.07.05 28,550 450 46,214 0 0 0.00% 0
24.07.04 29,700 1,150 65,835 0 0 0.00% 0
24.07.03 30,100 400 74,693 0 0 0.00% 0
24.07.02 30,600 500 55,252 0 0 0.00% 0
24.07.01 30,400 200 52,599 0 0 0.00% 0
24.06.28 30,050 350 57,110 0 0 0.00% 0
24.06.27 29,050 1,000 69,251 0 0 0.00% 0
24.06.26 29,100 50 144,487 0 0 0.00% 0
24.06.25 30,200 1,100 104,385 0 0 0.00% 0
24.06.24 30,000 200 75,685 0 0 0.00% 0
24.06.21 30,150 150 84,963 0 0 0.00% 0
24.06.20 30,900 750 89,006 0 0 0.00% 0
24.06.19 31,400 500 61,807 0 0 0.00% 0
24.06.18 31,950 550 112,617 0 0 0.00% 0
24.06.17 30,600 1,350 87,239 0 0 0.00% 0
24.06.14 34,500 3,900 502,178 0 0 0.00% 0
24.06.13 35,850 1,350 321,059 0 0 0.00% 0
24.06.12 35,000 850 82,365 0 0 0.00% 0
24.06.11 36,050 1,050 69,008 0 0 0.00% 0
24.06.10 34,300 1,750 152,397 0 0 0.00% 0
24.06.07 32,950 1,350 58,276 0 0 0.00% 0
24.06.05 34,350 1,400 88,031 0 0 0.00% 0
24.06.04 34,500 150 29,544 0 0 0.00% 0
24.06.03 33,500 1,000 50,619 0 0 0.00% 0
24.05.31 34,200 700 233,759 0 0 0.00% 0
24.05.30 34,650 450 57,491 0 0 0.00% 0
24.05.29 36,450 1,800 124,828 0 0 0.00% 0
24.05.28 36,600 150 68,631 0 0 0.00% 0
24.05.27 38,200 1,600 121,432 0 0 0.00% 0
24.05.24 39,200 1,000 60,622 0 0 0.00% 0
24.05.23 36,750 2,450 141,156 0 0 0.00% 0
24.05.22 37,550 800 61,206 0 0 0.00% 0
24.05.21 35,800 1,750 225,586 0 0 0.00% 0
24.05.20 36,500 700 78,760 0 0 0.00% 0
24.05.17 38,700 2,200 123,331 0 0 0.00% 0
24.05.16 37,800 900 191,962 0 0 0.00% 0
24.05.14 35,450 2,350 438,306 0 0 0.00% 0
24.05.13 32,600 2,850 189,581 0 0 0.00% 0
24.05.10 33,900 1,300 80,920 0 0 0.00% 0
24.05.09 35,100 1,200 167,709 0 0 0.00% 0
24.05.08 34,750 350 92,581 0 0 0.00% 0
24.05.07 35,000 250 77,670 0 0 0.00% 0
24.05.03 35,000 0 100,723 0 0 0.00% 0
24.05.02 35,100 100 69,194 0 0 0.00% 0
24.04.30 36,400 1,300 137,035 0 0 0.00% 0
24.04.29 34,250 2,150 330,495 0 0 0.00% 0
24.04.26 33,500 750 116,558 0 0 0.00% 0
24.04.25 34,500 1,000 124,060 0 0 0.00% 0
24.04.24 33,400 1,100 290,691 0 0 0.00% 0
24.04.23 30,300 3,100 180,448 0 0 0.00% 0
24.04.22 28,250 2,050 104,468 0 0 0.00% 0
24.04.19 27,650 600 67,441 0 0 0.00% 0
24.04.18 27,450 200 86,951 0 0 0.00% 0
24.04.17 27,300 150 30,633 0 0 0.00% 0
24.04.16 28,300 1,000 47,886 0 0 0.00% 0
24.04.15 29,700 1,400 66,745 0 0 0.00% 0
24.04.12 28,750 950 60,532 0 0 0.00% 0
24.04.11 28,750 0 78,474 0 0 0.00% 0
24.04.09 31,000 2,250 324,177 0 0 0.00% 0
24.04.08 32,300 1,300 143,056 0 0 0.00% 0
24.04.05 32,150 150 144,936 0 0 0.00% 0
24.04.04 32,700 550 273,535 0 0 0.00% 0
24.04.03 31,800 900 138,803 0 0 0.00% 0
24.04.02 35,500 3,700 187,166 0 0 0.00% 0
24.04.01 34,800 700 100,189 0 0 0.00% 0
24.03.29 33,100 1,700 82,023 0 0 0.00% 0
24.03.28 33,450 350 48,669 0 0 0.00% 0
24.03.27 33,950 500 41,764 0 0 0.00% 0
24.03.26 33,000 950 96,889 0 0 0.00% 0
24.03.25 32,200 800 86,604 0 0 0.00% 0
24.03.22 32,100 100 56,823 0 0 0.00% 0
24.03.21 32,800 700 73,067 0 0 0.00% 0
24.03.20 33,750 950 60,842 0 0 0.00% 0
24.03.19 35,000 1,250 64,539 0 0 0.00% 0
24.03.18 34,500 500 111,304 0 0 0.00% 0
24.03.15 32,000 2,500 246,362 0 0 0.00% 0
24.03.14 31,800 200 57,604 0 0 0.00% 0
24.03.13 31,900 100 80,689 0 0 0.00% 0
24.03.12 33,000 1,100 95,454 0 0 0.00% 0
24.03.11 34,200 1,200 106,627 0 0 0.00% 0
24.03.08 34,800 600 64,118 0 0 0.00% 0
24.03.07 35,000 200 177,208 0 0 0.00% 0
24.03.06 35,750 750 135,196 0 0 0.00% 0
24.03.05 36,100 350 60,160 0 0 0.00% 0
24.03.04 35,650 450 89,898 0 0 0.00% 0
24.02.29 35,600 50 245,371 0 0 0.00% 0
24.02.28 35,750 150 35,868 0 0 0.00% 0
24.02.27 35,800 50 90,633 0 0 0.00% 0
24.02.26 33,900 1,900 100,578 0 0 0.00% 0
24.02.23 34,000 100 51,367 0 0 0.00% 0
24.02.22 33,750 250 81,852 0 0 0.00% 0
24.02.21 31,750 2,000 153,759 0 0 0.00% 0
24.02.20 31,450 300 102,375 0 0 0.00% 0
24.02.19 32,800 1,350 443,145 0 0 0.00% 0
24.02.16 32,550 250 187,236 0 0 0.00% 0
24.02.15 36,500 3,950 460,397 0 0 0.00% 0
24.02.14 35,700 800 82,474 0 0 0.00% 0
24.02.13 35,700 0 137,907 0 0 0.00% 0
24.02.08 33,950 1,750 251,814 0 0 0.00% 0
24.02.07 34,600 650 50,571 0 0 0.00% 0
24.02.06 34,200 400 29,002 0 0 0.00% 0
24.02.05 36,050 1,850 69,504 0 0 0.00% 0
24.02.02 34,050 2,000 126,993 0 0 0.00% 0
24.02.01 35,400 1,350 212,394 0 0 0.00% 0
24.01.31 35,650 250 68,599 0 0 0.00% 0
24.01.30 35,250 400 73,777 0 0 0.00% 0
24.01.29 35,750 500 64,691 0 0 0.00% 0
24.01.26 36,100 350 69,109 0 0 0.00% 0
24.01.25 36,500 400 84,114 0 0 0.00% 0
24.01.24 38,350 1,850 179,338 0 0 0.00% 0
24.01.23 39,900 1,550 82,580 0 0 0.00% 0
24.01.22 38,500 1,400 153,407 0 0 0.00% 0
24.01.19 38,350 150 59,906 0 0 0.00% 0
24.01.18 38,300 50 97,310 0 0 0.00% 0
24.01.17 39,550 1,250 112,796 0 0 0.00% 0
24.01.16 39,500 50 55,686 0 0 0.00% 0
24.01.15 40,650 1,150 82,862 0 0 0.00% 0
24.01.12 42,050 1,400 105,863 0 0 0.00% 0
24.01.11 39,750 2,300 202,403 0 0 0.00% 0
24.01.10 39,200 550 128,434 0 0 0.00% 0
24.01.09 37,500 1,700 147,675 0 0 0.00% 0
24.01.08 38,050 550 83,631 0 0 0.00% 0
24.01.05 37,650 400 88,325 0 0 0.00% 0
24.01.04 38,650 1,000 102,337 0 0 0.00% 0
24.01.03 38,850 200 141,201 0 0 0.00% 0
24.01.02 36,000 2,850 302,020 0 0 0.00% 0
23.12.28 34,500 1,500 375,077 0 0 0.00% 0
23.12.27 30,450 4,050 445,316 0 0 0.00% 0
23.12.26 30,700 250 105,566 0 0 0.00% 0
23.12.22 30,450 250 92,297 0 0 0.00% 0
23.12.21 29,800 650 95,943 0 0 0.00% 0
23.12.20 29,900 100 46,411 0 0 0.00% 0
23.12.19 30,250 350 41,183 0 0 0.00% 0
23.12.18 30,100 150 65,844 0 0 0.00% 0
23.12.15 29,500 600 80,932 0 0 0.00% 0
23.12.14 29,100 400 124,155 0 0 0.00% 0
23.12.13 29,250 150 79,932 0 0 0.00% 0
23.12.12 29,250 0 62,050 0 0 0.00% 0
23.12.11 28,950 300 48,631 0 0 0.00% 0
23.12.08 28,000 950 96,921 0 0 0.00% 0
23.12.07 27,050 950 105,112 0 0 0.00% 0
23.12.06 26,700 350 92,186 0 0 0.00% 0
23.12.05 28,000 1,300 160,292 0 0 0.00% 0
23.12.04 28,700 700 85,521 0 0 0.00% 0
23.12.01 29,300 600 48,770 0 0 0.00% 0
23.11.30 30,050 750 102,765 0 0 0.00% 0
23.11.29 30,000 50 63,926 0 0 0.00% 0
23.11.28 30,000 0 47,687 0 0 0.00% 0
23.11.27 30,100 100 83,841 0 0 0.00% 0
23.11.24 29,950 150 60,191 0 0 0.00% 0
23.11.23 31,550 1,600 83,744 0 0 0.00% 0
23.11.22 31,450 100 61,955 0 0 0.00% 0
23.11.21 32,100 650 50,012 0 0 0.00% 0
23.11.20 31,750 350 44,835 0 0 0.00% 0
23.11.17 31,950 200 33,458 0 0 0.00% 0
23.11.16 31,700 250 31,431 0 0 0.00% 0
23.11.15 33,000 1,300 95,926 0 0 0.00% 0
23.11.14 31,000 2,000 80,483 0 0 0.00% 0
23.11.13 32,150 1,150 73,730 0 0 0.00% 0
23.11.10 32,500 350 73,620 0 0 0.00% 0
23.11.09 32,750 250 64,058 0 0 0.00% 0
23.11.08 33,700 950 90,832 0 0 0.00% 0
23.11.07 31,650 2,050 221,319 0 0 0.00% 0
23.11.06 31,500 150 163,871 0 0 0.00% 0
23.11.03 29,900 1,600 236,475 0 0 0.00% 0
23.11.02 27,550 2,350 163,559 0 0 0.00% 0
23.11.01 27,350 200 33,790 0 0 0.00% 0
23.10.31 28,300 950 47,071 0 0 0.00% 0
23.10.30 28,550 250 19,049 0 0 0.00% 0
23.10.27 27,400 1,150 44,118 0 0 0.00% 0
23.10.26 28,050 650 62,730 0 0 0.00% 0
23.10.25 29,100 1,050 76,942 0 0 0.00% 0
23.10.24 27,400 1,700 61,678 0 0 0.00% 0
23.10.23 28,650 1,250 76,606 0 0 0.00% 0
23.10.20 30,050 1,400 171,930 0 0 0.00% 0
23.10.19 30,800 750 98,183 0 0 0.00% 0
23.10.18 29,600 1,200 47,241 0 0 0.00% 0
23.10.17 30,250 650 64,689 0 0 0.00% 0
23.10.16 30,150 100 47,213 0 0 0.00% 0
23.10.13 31,650 1,500 88,842 0 0 0.00% 0
23.10.12 28,750 2,900 161,529 0 0 0.00% 0
23.10.11 27,400 1,350 48,923 0 0 0.00% 0
23.10.10 27,800 400 67,362 0 0 0.00% 0
23.10.06 27,150 650 42,956 0 0 0.00% 0
23.10.05 27,900 750 59,695 0 0 0.00% 0
23.10.04 28,250 350 93,406 0 0 0.00% 0
23.09.27 27,350 900 47,337 0 0 0.00% 0
23.09.26 28,050 700 44,312 0 0 0.00% 0
23.09.25 28,550 500 82,127 0 0 0.00% 0
23.09.22 28,550 0 41,442 0 0 0.00% 0
23.09.21 29,850 1,300 127,025 0 0 0.00% 0
23.09.20 29,750 100 117,494 0 0 0.00% 0
23.09.19 30,600 850 150,063 0 0 0.00% 0
23.09.18 31,600 1,000 146,559 0 0 0.00% 0
23.09.15 29,700 1,900 609,453 0 0 0.00% 0
23.09.14 25,750 3,950 326,927 0 0 0.00% 0
23.09.13 26,300 550 132,657 0 0 0.00% 0
23.09.12 26,550 250 98,236 0 0 0.00% 0
23.09.11 27,600 1,050 69,604 0 0 0.00% 0
23.09.08 27,700 100 115,996 0 0 0.00% 0
23.09.07 26,950 750 149,292 0 0 0.00% 0
23.09.06 26,200 750 118,523 0 0 0.00% 0
23.09.05 27,400 1,200 158,835 0 0 0.00% 0
23.09.04 27,600 200 158,166 0 0 0.00% 0
23.09.01 24,550 3,050 664,586 0 0 0.00% 0
23.08.31 23,500 1,050 175,116 0 0 0.00% 0
23.08.30 23,050 450 118,489 0 0 0.00% 0
23.08.29 22,450 600 100,207 0 0 0.00% 0
23.08.28 22,600 150 50,122 0 0 0.00% 0
23.08.25 22,600 0 61,627 0 0 0.00% 0
23.08.24 21,000 1,600 227,877 0 0 0.00% 0
23.08.23 19,580 1,420 107,046 0 0 0.00% 0
23.08.22 19,810 230 25,605 0 0 0.00% 0
23.08.21 18,240 1,570 73,765 0 0 0.00% 0
23.08.18 18,500 260 6,726 0 0 0.00% 0
23.08.17 18,000 500 13,811 0 0 0.00% 0
23.08.16 18,640 640 16,906 0 0 0.00% 0
23.08.14 18,850 210 23,917 0 0 0.00% 0
23.08.11 18,960 110 11,449 0 0 0.00% 0
23.08.10 19,150 190 11,602 0 0 0.00% 0
23.08.09 19,180 30 15,763 0 0 0.00% 0
23.08.08 19,400 220 17,260 0 0 0.00% 0
23.08.07 19,610 210 25,569 0 0 0.00% 0
23.08.04 19,990 380 24,967 0 0 0.00% 0
23.08.03 20,150 160 32,755 0 0 0.00% 0
23.08.02 20,200 50 42,390 0 0 0.00% 0
23.08.01 20,500 300 16,179 0 0 0.00% 0
23.07.31 19,950 550 54,337 0 0 0.00% 0
23.07.28 20,400 450 34,213 0 0 0.00% 0
23.07.27 19,520 880 16,398 0 0 0.00% 0
23.07.26 20,400 760 25,428 0 0 0.00% 0
23.07.25 21,100 700 37,955 0 0 0.00% 0
23.07.24 21,700 600 51,536 0 0 0.00% 0
23.07.21 21,950 250 18,099 0 0 0.00% 0
23.07.20 21,450 500 129,041 0 0 0.00% 0
23.07.19 21,650 200 21,563 0 0 0.00% 0
23.07.18 21,950 300 36,930 0 0 0.00% 0
23.07.17 20,000 1,950 110,481 0 0 0.00% 0
23.07.14 19,120 880 58,327 0 0 0.00% 0
23.07.13 17,800 1,320 50,120 0 0 0.00% 0
23.07.12 17,950 150 19,577 0 0 0.00% 0
23.07.11 17,970 20 35,129 0 0 0.00% 0
23.07.10 17,520 450 22,495 0 0 0.00% 0
23.07.07 18,320 800 50,722 0 0 0.00% 0
23.07.06 18,800 480 68,614 0 0 0.00% 0
23.07.05 19,240 440 72,440 0 0 0.00% 0
23.07.04 19,260 20 39,533 0 0 0.00% 0
23.07.03 19,300 40 37,317 0 0 0.00% 0
23.06.30 19,400 100 29,017 0 0 0.00% 0
23.06.29 19,540 140 49,686 0 0 0.00% 0
23.06.28 19,900 360 32,275 0 0 0.00% 0
23.06.27 20,350 450 46,247 0 0 0.00% 0
23.06.26 20,350 0 30,716 0 0 0.00% 0
23.06.23 20,450 100 96,510 0 0 0.00% 0
23.06.22 20,700 250 49,381 0 0 0.00% 0
23.06.21 21,600 900 76,397 0 0 0.00% 0
23.06.20 21,900 300 19,061 0 0 0.00% 0
23.06.19 21,950 50 23,593 0 0 0.00% 0
23.06.16 21,550 400 16,428 0 0 0.00% 0
23.06.15 21,600 50 14,845 0 0 0.00% 0
23.06.14 22,100 500 29,386 0 0 0.00% 0
23.06.13 21,900 200 14,845 0 0 0.00% 0
23.06.12 22,400 500 25,114 0 0 0.00% 0
23.06.09 22,300 100 20,476 0 0 0.00% 0
23.06.08 22,850 550 31,635 0 0 0.00% 0
23.06.07 22,950 100 22,564 0 0 0.00% 0
23.06.05 22,050 900 95,237 0 0 0.00% 0
23.06.02 21,600 450 51,128 0 0 0.00% 0
23.06.01 21,800 200 11,776 0 0 0.00% 0
23.05.31 22,000 200 11,322 0 0 0.00% 0
23.05.30 21,700 300 27,627 0 0 0.00% 0
23.05.26 21,850 150 13,396 0 0 0.00% 0
23.05.25 22,150 300 22,147 0 0 0.00% 0
23.05.24 22,500 350 19,098 0 0 0.00% 0
23.05.23 22,650 150 16,495 0 0 0.00% 0
23.05.22 22,250 400 21,477 0 0 0.00% 0
23.05.19 22,050 200 15,681 0 0 0.00% 0
23.05.18 21,950 100 18,697 0 0 0.00% 0
23.05.17 21,400 550 19,241 0 0 0.00% 0
23.05.16 21,650 250 20,821 0 0 0.00% 0
23.05.15 21,600 50 17,072 0 0 0.00% 0
23.05.12 21,650 50 8,788 0 0 0.00% 0
23.05.11 21,900 250 23,726 0 0 0.00% 0
23.05.10 22,650 750 23,235 0 0 0.00% 0
23.05.09 22,950 300 15,709 0 0 0.00% 0
23.05.08 22,600 350 16,672 0 0 0.00% 0
23.05.04 22,800 200 11,539 0 0 0.00% 0
23.05.03 22,600 200 15,558 0 0 0.00% 0
23.05.02 22,300 300 21,909 0 0 0.00% 0
23.04.28 22,400 100 23,798 0 0 0.00% 0
23.04.27 22,400 0 11,094 0 0 0.00% 0
23.04.26 22,300 100 30,984 0 0 0.00% 0
23.04.25 22,700 400 50,484 0 0 0.00% 0
23.04.24 23,000 300 32,289 0 0 0.00% 0
23.04.21 23,550 550 29,236 0 0 0.00% 0
23.04.20 23,900 750 22,134 0 0 0.00% 0
23.04.19 24,350 450 58,682 0 0 0.00% 0
23.04.18 23,700 650 93,557 0 0 0.00% 0
23.04.17 23,900 200 59,605 0 0 0.00% 0
23.04.14 23,750 150 90,772 0 0 0.00% 0
23.04.13 21,850 1,900 166,629 0 0 0.00% 0
23.04.12 22,200 350 71,697 0 0 0.00% 0
23.04.11 22,300 100 47,695 0 0 0.00% 0
23.04.10 22,300 0 36,611 0 0 0.00% 0
23.04.07 21,950 350 36,863 0 0 0.00% 0
23.04.06 21,400 550 53,670 0 0 0.00% 0
23.04.05 21,300 100 58,265 0 0 0.00% 0
23.04.04 21,500 200 49,119 0 0 0.00% 0
23.04.03 22,550 1,050 105,178 0 0 0.00% 0
23.03.31 21,800 750 98,142 0 0 0.00% 0
23.03.30 22,150 350 164,579 0 0 0.00% 0
23.03.29 26,300 4,150 309,214 0 0 0.00% 0
23.03.28 26,900 600 188,320 0 0 0.00% 0
23.03.27 25,400 1,500 208,625 0 0 0.00% 0
23.03.24 25,000 400 229,055 0 0 0.00% 0
23.03.23 23,100 1,900 357,108 0 0 0.00% 0
23.03.22 21,500 1,600 178,466 0 0 0.00% 0
23.03.21 22,000 500 37,426 0 0 0.00% 0
23.03.20 22,550 550 77,077 0 0 0.00% 0
23.03.17 21,500 1,050 97,600 0 0 0.00% 0
23.03.16 21,650 150 35,216 0 0 0.00% 0
23.03.15 21,400 250 28,591 0 0 0.00% 0
23.03.14 21,900 500 36,730 0 0 0.00% 0
23.03.13 21,800 100 36,770 0 0 0.00% 0
23.03.10 22,300 300 16,416 0 0 0.00% 0
23.03.09 22,300 0 23,784 0 0 0.00% 0
23.03.08 23,000 700 31,027 0 0 0.00% 0
23.03.07 21,200 1,800 96,608 0 0 0.00% 0
23.03.06 21,150 50 30,329 0 0 0.00% 0
23.03.03 21,100 50 14,433 0 0 0.00% 0
23.03.02 21,100 0 24,782 0 0 0.00% 0
23.02.28 20,900 200 63,554 0 0 0.00% 0
23.02.27 20,800 150 33,593 0 0 0.00% 0
23.02.24 20,600 150 49,435 0 0 0.00% 0
23.02.23 21,650 1,050 73,271 0 0 0.00% 0
23.02.22 22,300 650 37,049 0 0 0.00% 0
23.02.21 23,100 800 78,235 0 0 0.00% 0
23.02.20 22,600 400 24,057 0 0 0.00% 0
23.02.17 23,000 400 26,199 0 0 0.00% 0
23.02.16 21,850 1,150 41,300 0 0 0.00% 0
23.02.15 22,350 500 42,903 0 0 0.00% 0
23.02.14 22,950 600 42,918 0 0 0.00% 0
23.02.13 23,450 500 34,967 0 0 0.00% 0
23.02.10 24,000 550 30,952 0 0 0.00% 0
23.02.09 23,700 300 36,538 0 0 0.00% 0
23.02.08 23,900 150 31,208 0 0 0.00% 0
23.02.06 24,150 100 32,646 0 0 0.00% 0
23.02.03 24,250 100 28,539 0 0 0.00% 0
23.02.02 23,650 600 50,249 0 0 0.00% 0
23.02.01 23,900 250 41,196 0 0 0.00% 0
23.01.31 23,400 500 42,493 0 0 0.00% 0
23.01.30 23,800 400 41,632 0 0 0.00% 0
23.01.27 24,500 550 73,907 0 0 0.00% 0
23.01.25 22,700 700 55,470 0 0 0.00% 0
23.01.20 22,700 150 19,648 0 0 0.00% 0
23.01.19 22,850 50 42,285 0 0 0.00% 0
23.01.18 22,800 450 65,441 0 0 0.00% 0
23.01.17 23,250 100 38,970 0 0 0.00% 0
23.01.16 23,350 200 28,405 0 0 0.00% 0
23.01.13 23,150 400 51,495 0 0 0.00% 0
23.01.12 23,550 750 42,495 0 0 0.00% 0
23.01.11 24,300 750 64,944 0 0 0.00% 0
23.01.10 23,550 550 69,952 0 0 0.00% 0
23.01.09 24,100 850 90,489 0 0 0.00% 0
23.01.06 24,950 150 78,722 0 0 0.00% 0
23.01.05 25,100 250 53,697 0 0 0.00% 0
23.01.04 25,350 150 95,078 0 0 0.00% 0
23.01.03 25,500 250 65,037 0 0 0.00% 0
23.01.02 25,250 550 91,738 0 0 0.00% 0
22.12.29 25,800 300 172,177 0 0 0.00% 0
22.12.28 25,500 1,250 418,436 0 0 0.00% 0
22.12.27 24,250 1,850 445,105 0 0 0.00% 0
22.12.26 22,400 600 410,518 0 0 0.00% 0
22.12.23 21,800 2,400 602,249 0 0 0.00% 0
22.12.22 24,200 250 70,645 0 0 0.00% 0
22.12.21 23,950 50 75,858 0 0 0.00% 0
22.12.20 23,900 200 75,971 0 0 0.00% 0
22.12.19 23,700 1,600 126,660 0 0 0.00% 0
22.12.16 25,300 250 120,696 0 0 0.00% 0
22.12.15 25,050 300 74,570 0 0 0.00% 0
22.12.14 24,750 1,100 115,810 0 0 0.00% 0
22.12.13 23,650 350 48,426 0 0 0.00% 0
22.12.12 23,300 100 34,522 0 0 0.00% 0
22.12.09 23,200 450 22,333 0 0 0.00% 0
22.12.08 23,650 350 15,252 0 0 0.00% 0
22.12.07 23,300 400 30,844 0 0 0.00% 0
22.12.06 23,700 500 56,083 0 0 0.00% 0
22.12.05 24,200 400 43,409 0 0 0.00% 0
22.12.02 24,600 350 35,474 0 0 0.00% 0
22.12.01 24,950 100 26,974 0 0 0.00% 0
22.11.30 24,850 100 50,993 0 0 0.00% 0
22.11.29 24,750 200 56,866 0 0 0.00% 0
22.11.28 24,550 200 137,325 0 0 0.00% 0
22.11.25 24,750 950 102,552 0 0 0.00% 0
22.11.24 23,800 1,050 72,270 0 0 0.00% 0
22.11.23 22,750 250 22,656 0 0 0.00% 0
22.11.22 23,000 250 21,921 0 0 0.00% 0
22.11.21 23,250 550 59,244 0 0 0.00% 0
22.11.18 22,700 400 44,537 0 0 0.00% 0
22.11.17 23,100 1,450 88,763 0 0 0.00% 0
22.11.16 21,650 750 73,285 0 0 0.00% 0
22.11.15 20,900 700 38,008 0 0 0.00% 0
22.11.14 20,200 0 17,707 0 0 0.00% 0
22.11.11 20,200 350 19,901 0 0 0.00% 0
22.11.10 19,850 250 17,858 0 0 0.00% 0
22.11.09 20,100 500 47,012 0 0 0.00% 0
22.11.08 20,600 600 19,925 0 0 0.00% 0
22.11.07 20,000 300 17,058 0 0 0.00% 0
22.11.04 20,300 100 42,881 0 0 0.00% 0
22.11.03 20,200 550 35,746 0 0 0.00% 0
22.11.02 20,750 650 46,357 0 0 0.00% 0
22.11.01 21,400 2,450 171,503 0 0 0.00% 0
22.10.31 18,950 200 23,619 0 0 0.00% 0
22.10.28 18,750 50 21,873 0 0 0.00% 0
22.10.27 18,800 150 22,452 0 0 0.00% 0
22.10.26 18,650 500 31,898 0 0 0.00% 0
22.10.25 19,150 300 29,629 0 0 0.00% 0
22.10.24 18,850 0 23,030 0 0 0.00% 0
22.10.21 18,850 150 68,759 0 0 0.00% 0
22.10.20 19,000 150 40,369 0 0 0.00% 0
22.10.19 18,850 50 61,643 0 0 0.00% 0
22.10.18 18,900 350 56,635 0 0 0.00% 0
22.10.17 19,250 200 690,797 0 0 0.00% 0
22.10.14 19,050 1,550 85,494 0 0 0.00% 0
22.10.13 17,500 1,150 104,149 0 0 0.00% 0
22.10.12 18,650 600 78,661 0 0 0.00% 0
22.10.11 19,250 1,300 114,058 0 0 0.00% 0
22.10.07 20,550 200 100,343 0 0 0.00% 0
22.10.06 20,750 1,850 222,599 0 0 0.00% 0
22.10.05 18,900 1,150 288,982 0 0 0.00% 0
22.10.04 20,050 1,850 206,835 0 0 0.00% 0
22.09.30 21,900 2,550 464,900 0 0 0.00% 0
22.09.29 24,450 1,000 116,427 0 0 0.00% 0
22.09.28 23,450 1,050 177,497 0 0 0.00% 0
22.09.27 24,500 700 195,531 0 0 0.00% 0
22.09.26 25,200 1,250 118,031 0 0 0.00% 0
22.09.23 26,450 0 95,541 0 0 0.00% 0
22.09.22 26,450 150 94,957 0 0 0.00% 0
22.09.21 26,600 700 174,836 0 0 0.00% 0
22.09.20 27,300 750 91,895 0 0 0.00% 0
22.09.19 26,550 3,700 248,692 0 0 0.00% 0
22.09.16 30,250 1,200 129,263 0 0 0.00% 0
22.09.15 29,050 1,200 80,965 0 0 0.00% 0
22.09.14 27,850 950 74,109 0 0 0.00% 0
22.09.13 28,800 1,650 174,093 0 0 0.00% 0
22.09.08 27,150 250 39,814 0 0 0.00% 0
22.09.07 27,400 650 67,972 0 0 0.00% 0
22.09.06 28,050 900 49,081 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:30 더보기 >