디바이스이엔지

(187870)    I    코스닥 제조 11.14 12:38
12,270 전일 12,170 고가 12,750 상한가 15,820 거래량
(주)
1,131
100 0.82% 시가 12,070 저가 12,070 하한가 8,520 거래대금
(백만)
14
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.13 12,430 260 6,776 -299 52,670 0.75% 6,983,939
24.11.12 12,820 390 10,832 -451 52,969 0.75% 6,983,640
24.11.11 13,280 460 7,054 -793 53,420 0.76% 6,983,189
24.11.08 13,550 270 4,908 -339 54,213 0.77% 6,982,396
24.11.07 13,390 160 5,931 -149 54,552 0.78% 6,982,057
24.11.06 13,570 180 2,999 50 54,701 0.78% 6,981,908
24.11.05 13,610 40 6,456 -544 54,651 0.78% 6,981,958
24.11.04 13,380 230 7,614 -314 55,195 0.78% 6,981,414
24.11.01 13,150 230 7,605 -206 55,509 0.79% 6,981,100
24.10.31 13,380 230 710 -315 55,715 0.79% 6,980,894
24.10.30 13,220 160 7,816 56,030 56,030 0.80% 6,980,579
24.10.29 12,680 540 5,732 0 0 0.00% 0
24.10.28 12,850 170 4,586 0 0 0.00% 0
24.10.25 13,090 240 6,306 0 0 0.00% 0
24.10.24 13,520 430 3,346 0 0 0.00% 0
24.10.23 13,570 50 2,091 0 0 0.00% 0
24.10.22 13,930 360 4,855 0 0 0.00% 0
24.10.21 13,660 270 1,155 0 0 0.00% 0
24.10.18 13,880 220 2,182 0 0 0.00% 0
24.10.17 13,950 70 744 0 0 0.00% 0
24.10.16 14,020 70 3,388 0 0 0.00% 0
24.10.15 13,770 250 1,438 0 0 0.00% 0
24.10.14 13,640 130 2,887 0 0 0.00% 0
24.10.11 14,120 480 5,545 0 0 0.00% 0
24.10.10 14,400 280 3,587 0 0 0.00% 0
24.10.08 14,600 200 3,515 0 0 0.00% 0
24.10.07 14,550 50 4,359 0 0 0.00% 0
24.10.04 15,110 560 4,074 0 0 0.00% 0
24.10.02 15,440 330 1,402 0 0 0.00% 0
24.09.30 15,530 90 4,466 0 0 0.00% 0
24.09.27 15,420 110 7,192 0 0 0.00% 0
24.09.26 15,070 350 14,186 0 0 0.00% 0
24.09.25 15,070 0 8,041 0 0 0.00% 0
24.09.24 15,100 30 5,969 0 0 0.00% 0
24.09.23 14,960 140 5,658 0 0 0.00% 0
24.09.20 14,920 40 5,479 0 0 0.00% 0
24.09.19 15,010 90 5,413 0 0 0.00% 0
24.09.13 14,900 110 8,352 0 0 0.00% 0
24.09.12 14,430 470 35,208 0 0 0.00% 0
24.09.11 14,150 280 7,549 0 0 0.00% 0
24.09.10 14,180 30 5,061 0 0 0.00% 0
24.09.09 14,150 30 11,525 0 0 0.00% 0
24.09.06 14,190 40 4,610 0 0 0.00% 0
24.09.05 13,900 290 5,608 0 0 0.00% 0
24.09.04 14,190 290 6,980 0 0 0.00% 0
24.09.03 14,390 200 3,438 0 0 0.00% 0
24.09.02 13,630 760 11,523 0 0 0.00% 0
24.08.30 13,280 350 6,245 0 0 0.00% 0
24.08.29 13,480 200 5,248 0 0 0.00% 0
24.08.28 13,420 60 5,456 0 0 0.00% 0
24.08.27 13,140 280 14,743 0 0 0.00% 0
24.08.26 13,400 260 9,749 0 0 0.00% 0
24.08.23 13,440 40 7,158 0 0 0.00% 0
24.08.22 13,610 170 6,302 0 0 0.00% 0
24.08.21 13,580 30 5,272 0 0 0.00% 0
24.08.20 13,550 30 14,094 0 0 0.00% 0
24.08.19 13,420 130 5,621 0 0 0.00% 0
24.08.16 13,500 80 4,615 0 0 0.00% 0
24.08.14 13,510 10 3,498 0 0 0.00% 0
24.08.13 13,410 100 1,462 0 0 0.00% 0
24.08.12 13,260 150 7,180 0 0 0.00% 0
24.08.09 13,110 150 3,396 0 0 0.00% 0
24.08.08 13,080 30 6,495 0 0 0.00% 0
24.08.07 13,050 30 14,075 0 0 0.00% 0
24.08.06 13,000 50 19,418 0 0 0.00% 0
24.08.05 14,160 1,160 27,671 0 0 0.00% 0
24.08.02 14,860 700 10,908 0 0 0.00% 0
24.08.01 14,870 10 2,405 0 0 0.00% 0
24.07.31 14,900 30 2,215 0 0 0.00% 0
24.07.30 15,050 150 4,325 0 0 0.00% 0
24.07.29 15,260 210 3,649 0 0 0.00% 0
24.07.26 15,160 100 6,649 0 0 0.00% 0
24.07.25 14,950 210 20,556 0 0 0.00% 0
24.07.24 15,150 200 2,733 0 0 0.00% 0
24.07.23 15,020 130 7,842 0 0 0.00% 0
24.07.22 15,930 910 16,301 0 0 0.00% 0
24.07.19 15,900 30 4,550 0 0 0.00% 0
24.07.18 16,250 350 7,897 0 0 0.00% 0
24.07.17 16,290 40 5,108 0 0 0.00% 0
24.07.16 16,250 40 9,217 0 0 0.00% 0
24.07.15 16,260 10 2,769 0 0 0.00% 0
24.07.12 16,100 160 4,589 0 0 0.00% 0
24.07.11 16,090 10 7,215 0 0 0.00% 0
24.07.10 16,200 110 7,812 0 0 0.00% 0
24.07.09 16,160 40 3,683 0 0 0.00% 0
24.07.08 16,200 40 6,739 0 0 0.00% 0
24.07.05 16,490 290 8,654 0 0 0.00% 0
24.07.04 16,700 210 7,183 0 0 0.00% 0
24.07.03 16,640 60 5,358 0 0 0.00% 0
24.07.02 16,880 240 12,399 0 0 0.00% 0
24.07.01 17,100 220 5,304 0 0 0.00% 0
24.06.28 16,980 120 10,890 0 0 0.00% 0
24.06.27 17,090 110 10,633 0 0 0.00% 0
24.06.26 17,200 110 16,813 0 0 0.00% 0
24.06.25 16,820 380 16,850 0 0 0.00% 0
24.06.24 16,960 140 18,161 0 0 0.00% 0
24.06.21 17,100 140 13,624 0 0 0.00% 0
24.06.20 17,100 0 9,446 0 0 0.00% 0
24.06.19 17,550 450 14,752 0 0 0.00% 0
24.06.18 17,190 360 25,044 0 0 0.00% 0
24.06.17 16,100 1,090 82,109 0 0 0.00% 0
24.06.14 16,080 20 3,862 0 0 0.00% 0
24.06.13 16,180 100 5,395 0 0 0.00% 0
24.06.12 16,030 150 8,156 0 0 0.00% 0
24.06.11 16,280 250 6,072 0 0 0.00% 0
24.06.10 16,100 180 8,678 0 0 0.00% 0
24.06.07 15,750 350 8,290 0 0 0.00% 0
24.06.05 15,970 220 4,105 0 0 0.00% 0
24.06.04 15,870 100 8,127 0 0 0.00% 0
24.06.03 15,870 0 5,512 0 0 0.00% 0
24.05.31 15,860 10 14,164 0 0 0.00% 0
24.05.30 16,210 350 11,727 0 0 0.00% 0
24.05.29 16,000 210 14,591 0 0 0.00% 0
24.05.28 15,830 170 10,359 0 0 0.00% 0
24.05.27 15,790 40 12,995 0 0 0.00% 0
24.05.24 15,780 10 9,713 0 0 0.00% 0
24.05.23 15,840 60 11,731 0 0 0.00% 0
24.05.22 16,050 210 9,480 0 0 0.00% 0
24.05.21 15,810 240 10,948 0 0 0.00% 0
24.05.20 15,950 140 10,594 0 0 0.00% 0
24.05.17 16,060 110 19,074 0 0 0.00% 0
24.05.16 16,760 700 34,015 0 0 0.00% 0
24.05.14 16,700 60 42,567 0 0 0.00% 0
24.05.13 16,970 270 10,872 0 0 0.00% 0
24.05.10 16,920 50 9,081 0 0 0.00% 0
24.05.09 17,160 240 20,342 0 0 0.00% 0
24.05.08 17,050 110 6,186 0 0 0.00% 0
24.05.07 16,990 60 10,459 0 0 0.00% 0
24.05.03 17,000 10 9,352 0 0 0.00% 0
24.05.02 17,050 50 13,095 0 0 0.00% 0
24.04.30 16,780 270 15,806 0 0 0.00% 0
24.04.29 16,840 60 14,911 0 0 0.00% 0
24.04.26 16,420 420 39,760 0 0 0.00% 0
24.04.25 16,300 120 16,241 0 0 0.00% 0
24.04.24 16,090 210 7,850 0 0 0.00% 0
24.04.23 16,010 80 12,001 0 0 0.00% 0
24.04.22 16,530 520 19,489 0 0 0.00% 0
24.04.19 16,470 60 25,303 0 0 0.00% 0
24.04.18 16,440 30 15,312 0 0 0.00% 0
24.04.17 16,110 330 16,009 0 0 0.00% 0
24.04.16 16,820 710 34,150 0 0 0.00% 0
24.04.15 16,050 770 34,019 0 0 0.00% 0
24.04.12 16,060 10 6,604 0 0 0.00% 0
24.04.11 16,170 110 13,641 0 0 0.00% 0
24.04.09 15,860 310 10,186 0 0 0.00% 0
24.04.08 16,490 630 20,692 0 0 0.00% 0
24.04.05 16,140 350 27,792 0 0 0.00% 0
24.04.04 15,570 570 31,521 0 0 0.00% 0
24.04.03 15,890 320 15,430 0 0 0.00% 0
24.04.02 15,820 70 15,511 0 0 0.00% 0
24.04.01 15,520 300 14,992 0 0 0.00% 0
24.03.29 15,600 80 7,714 0 0 0.00% 0
24.03.28 15,640 40 8,490 0 0 0.00% 0
24.03.27 15,150 490 18,631 0 0 0.00% 0
24.03.26 15,500 350 9,128 0 0 0.00% 0
24.03.25 15,240 260 12,139 0 0 0.00% 0
24.03.22 15,320 80 5,766 0 0 0.00% 0
24.03.21 15,090 230 12,427 0 0 0.00% 0
24.03.20 15,060 30 5,959 0 0 0.00% 0
24.03.19 15,150 90 12,376 0 0 0.00% 0
24.03.18 15,250 100 29,838 0 0 0.00% 0
24.03.15 15,700 450 22,735 0 0 0.00% 0
24.03.14 15,470 230 31,401 0 0 0.00% 0
24.03.13 15,160 310 32,780 0 0 0.00% 0
24.03.12 14,920 240 8,567 0 0 0.00% 0
24.03.11 15,010 90 6,095 0 0 0.00% 0
24.03.08 14,910 100 11,425 0 0 0.00% 0
24.03.07 14,950 40 14,095 0 0 0.00% 0
24.03.06 15,060 110 4,942 0 0 0.00% 0
24.03.05 14,940 120 12,857 0 0 0.00% 0
24.03.04 14,940 0 10,809 0 0 0.00% 0
24.02.29 14,620 320 12,725 0 0 0.00% 0
24.02.28 14,540 80 7,125 0 0 0.00% 0
24.02.27 14,800 260 12,025 0 0 0.00% 0
24.02.26 15,000 200 15,633 0 0 0.00% 0
24.02.23 14,960 40 4,863 0 0 0.00% 0
24.02.22 14,850 110 9,741 0 0 0.00% 0
24.02.21 14,900 50 7,295 0 0 0.00% 0
24.02.20 15,120 220 4,092 0 0 0.00% 0
24.02.19 15,000 120 6,825 0 0 0.00% 0
24.02.16 15,200 200 6,861 0 0 0.00% 0
24.02.15 15,300 100 16,425 0 0 0.00% 0
24.02.14 14,890 410 26,841 0 0 0.00% 0
24.02.13 14,400 490 15,846 0 0 0.00% 0
24.02.08 14,300 100 8,702 0 0 0.00% 0
24.02.07 14,500 200 5,130 0 0 0.00% 0
24.02.06 14,260 240 17,528 0 0 0.00% 0
24.02.05 14,360 100 4,597 0 0 0.00% 0
24.02.02 14,260 100 13,781 0 0 0.00% 0
24.02.01 14,640 380 18,353 0 0 0.00% 0
24.01.31 14,550 90 23,024 0 0 0.00% 0
24.01.30 14,850 300 14,133 0 0 0.00% 0
24.01.29 14,940 90 17,199 0 0 0.00% 0
24.01.26 15,500 560 29,977 0 0 0.00% 0
24.01.25 14,510 990 102,241 0 0 0.00% 0
24.01.24 14,530 20 4,292 0 0 0.00% 0
24.01.23 14,460 70 4,991 0 0 0.00% 0
24.01.22 14,170 290 6,771 0 0 0.00% 0
24.01.19 14,010 160 6,473 0 0 0.00% 0
24.01.18 14,170 160 15,055 0 0 0.00% 0
24.01.17 14,320 150 9,822 0 0 0.00% 0
24.01.16 14,460 140 3,101 0 0 0.00% 0
24.01.15 14,680 220 6,755 0 0 0.00% 0
24.01.12 14,700 20 8,970 0 0 0.00% 0
24.01.11 14,640 60 3,053 0 0 0.00% 0
24.01.10 14,740 100 3,883 0 0 0.00% 0
24.01.09 14,700 40 5,020 0 0 0.00% 0
24.01.08 14,890 190 7,674 0 0 0.00% 0
24.01.05 15,060 170 8,431 0 0 0.00% 0
24.01.04 14,880 180 11,687 0 0 0.00% 0
24.01.03 15,040 160 5,637 0 0 0.00% 0
24.01.02 14,750 290 13,176 0 0 0.00% 0
23.12.28 14,870 120 13,226 0 0 0.00% 0
23.12.27 14,800 70 8,388 0 0 0.00% 0
23.12.26 14,840 40 7,425 0 0 0.00% 0
23.12.22 14,610 230 9,324 0 0 0.00% 0
23.12.21 14,850 240 11,739 0 0 0.00% 0
23.12.20 14,600 250 8,302 0 0 0.00% 0
23.12.19 14,240 360 15,802 0 0 0.00% 0
23.12.18 14,390 150 6,635 0 0 0.00% 0
23.12.15 14,530 140 8,844 0 0 0.00% 0
23.12.14 14,500 30 19,008 0 0 0.00% 0
23.12.13 14,220 280 22,535 0 0 0.00% 0
23.12.12 13,740 480 15,760 0 0 0.00% 0
23.12.11 13,510 230 4,766 0 0 0.00% 0
23.12.08 13,530 20 7,579 0 0 0.00% 0
23.12.07 13,540 10 4,563 0 0 0.00% 0
23.12.06 13,500 40 7,449 0 0 0.00% 0
23.12.05 13,680 180 10,383 0 0 0.00% 0
23.12.04 13,890 210 6,222 0 0 0.00% 0
23.12.01 14,090 200 5,701 0 0 0.00% 0
23.11.30 13,730 360 15,124 0 0 0.00% 0
23.11.29 13,710 20 5,867 0 0 0.00% 0
23.11.28 13,580 130 4,378 0 0 0.00% 0
23.11.27 13,700 120 3,319 0 0 0.00% 0
23.11.24 13,640 60 2,549 0 0 0.00% 0
23.11.23 13,510 130 14,398 0 0 0.00% 0
23.11.22 13,450 60 3,365 0 0 0.00% 0
23.11.21 13,600 150 10,773 0 0 0.00% 0
23.11.20 13,000 600 31,382 0 0 0.00% 0
23.11.17 12,990 10 6,228 0 0 0.00% 0
23.11.16 13,030 170 13,908 0 0 0.00% 0
23.11.15 13,080 50 5,105 0 0 0.00% 0
23.11.14 13,050 30 9,489 0 0 0.00% 0
23.11.13 13,110 60 7,621 0 0 0.00% 0
23.11.10 13,250 140 9,190 0 0 0.00% 0
23.11.09 13,150 100 6,401 0 0 0.00% 0
23.11.08 13,130 20 5,492 0 0 0.00% 0
23.11.07 13,320 190 3,839 0 0 0.00% 0
23.11.06 13,330 10 14,280 0 0 0.00% 0
23.11.03 13,340 10 2,725 0 0 0.00% 0
23.11.02 13,020 320 7,346 0 0 0.00% 0
23.11.01 12,930 90 4,895 0 0 0.00% 0
23.10.31 13,310 380 3,503 0 0 0.00% 0
23.10.30 12,980 330 8,953 0 0 0.00% 0
23.10.27 12,920 60 7,499 0 0 0.00% 0
23.10.26 13,300 380 7,993 0 0 0.00% 0
23.10.25 12,870 430 6,179 0 0 0.00% 0
23.10.24 12,680 190 3,258 0 0 0.00% 0
23.10.23 12,850 170 2,365 0 0 0.00% 0
23.10.20 12,810 40 10,100 0 0 0.00% 0
23.10.19 13,200 390 5,034 0 0 0.00% 0
23.10.18 13,230 30 2,871 0 0 0.00% 0
23.10.17 12,940 290 3,033 0 0 0.00% 0
23.10.16 13,300 360 2,307 0 0 0.00% 0
23.10.13 13,450 150 4,540 0 0 0.00% 0
23.10.12 12,500 950 11,852 0 0 0.00% 0
23.10.11 12,380 120 4,732 0 0 0.00% 0
23.10.10 12,390 10 7,260 0 0 0.00% 0
23.10.06 12,560 170 4,564 0 0 0.00% 0
23.10.05 12,600 40 9,735 0 0 0.00% 0
23.10.04 13,350 750 9,495 0 0 0.00% 0
23.09.27 13,440 90 6,823 0 0 0.00% 0
23.09.26 13,630 190 4,889 0 0 0.00% 0
23.09.25 13,630 0 7,004 0 0 0.00% 0
23.09.22 13,840 210 8,781 0 0 0.00% 0
23.09.21 13,930 90 7,992 0 0 0.00% 0
23.09.20 14,070 140 5,151 0 0 0.00% 0
23.09.19 14,110 40 2,015 0 0 0.00% 0
23.09.18 14,330 220 5,827 0 0 0.00% 0
23.09.15 14,230 100 2,615 0 0 0.00% 0
23.09.14 14,170 60 8,778 0 0 0.00% 0
23.09.13 14,090 80 6,238 0 0 0.00% 0
23.09.12 14,350 260 5,162 0 0 0.00% 0
23.09.11 14,210 140 5,302 0 0 0.00% 0
23.09.08 14,200 10 4,902 0 0 0.00% 0
23.09.07 14,570 370 6,912 0 0 0.00% 0
23.09.06 14,820 250 4,873 0 0 0.00% 0
23.09.05 15,000 180 4,883 0 0 0.00% 0
23.09.04 14,910 90 9,858 0 0 0.00% 0
23.09.01 14,440 470 12,532 0 0 0.00% 0
23.08.31 14,410 30 4,857 0 0 0.00% 0
23.08.30 14,120 290 9,093 0 0 0.00% 0
23.08.29 13,940 180 5,053 0 0 0.00% 0
23.08.28 13,710 230 5,937 0 0 0.00% 0
23.08.25 14,130 420 12,661 0 0 0.00% 0
23.08.24 13,960 170 5,832 0 0 0.00% 0
23.08.23 13,890 70 3,497 0 0 0.00% 0
23.08.22 14,170 280 8,728 0 0 0.00% 0
23.08.21 14,300 130 6,072 0 0 0.00% 0
23.08.18 14,170 130 6,617 0 0 0.00% 0
23.08.17 13,900 270 10,352 0 0 0.00% 0
23.08.16 14,410 510 17,185 0 0 0.00% 0
23.08.14 14,720 310 6,806 0 0 0.00% 0
23.08.11 14,320 400 14,397 0 0 0.00% 0
23.08.10 14,240 80 4,690 0 0 0.00% 0
23.08.09 14,020 220 10,193 0 0 0.00% 0
23.08.08 14,390 370 28,703 0 0 0.00% 0
23.08.07 14,400 10 7,300 0 0 0.00% 0
23.08.04 14,470 70 4,499 0 0 0.00% 0
23.08.03 14,460 10 9,384 0 0 0.00% 0
23.08.02 14,700 240 29,739 0 0 0.00% 0
23.08.01 14,910 210 14,545 0 0 0.00% 0
23.07.31 15,160 250 17,535 0 0 0.00% 0
23.07.28 14,740 420 13,850 0 0 0.00% 0
23.07.27 14,220 520 22,508 0 0 0.00% 0
23.07.26 15,010 820 43,588 0 0 0.00% 0
23.07.25 15,880 870 47,881 0 0 0.00% 0
23.07.24 16,700 820 36,090 0 0 0.00% 0
23.07.21 17,110 410 28,448 0 0 0.00% 0
23.07.20 17,220 110 25,717 0 0 0.00% 0
23.07.19 17,610 390 28,677 0 0 0.00% 0
23.07.18 17,500 110 17,311 0 0 0.00% 0
23.07.17 17,200 300 48,779 0 0 0.00% 0
23.07.14 17,200 0 14,950 0 0 0.00% 0
23.07.13 16,900 300 12,891 0 0 0.00% 0
23.07.12 16,640 260 8,585 0 0 0.00% 0
23.07.11 16,460 180 10,404 0 0 0.00% 0
23.07.10 16,700 240 13,770 0 0 0.00% 0
23.07.07 17,140 440 26,840 0 0 0.00% 0
23.07.06 18,100 960 38,945 0 0 0.00% 0
23.07.05 18,550 450 18,518 0 0 0.00% 0
23.07.04 18,540 10 18,167 0 0 0.00% 0
23.07.03 18,310 230 17,523 0 0 0.00% 0
23.06.30 18,200 110 8,966 0 0 0.00% 0
23.06.29 18,030 170 11,448 0 0 0.00% 0
23.06.28 18,000 30 7,518 0 0 0.00% 0
23.06.27 18,380 380 10,711 0 0 0.00% 0
23.06.26 18,180 200 11,398 0 0 0.00% 0
23.06.23 18,200 20 13,256 0 0 0.00% 0
23.06.22 18,250 50 10,905 0 0 0.00% 0
23.06.21 18,870 620 29,553 0 0 0.00% 0
23.06.20 18,510 360 34,558 0 0 0.00% 0
23.06.19 17,590 920 71,097 0 0 0.00% 0
23.06.16 17,330 260 11,849 0 0 0.00% 0
23.06.15 17,250 80 14,297 0 0 0.00% 0
23.06.14 17,750 500 14,523 0 0 0.00% 0
23.06.13 17,580 170 14,359 0 0 0.00% 0
23.06.12 17,980 400 10,138 0 0 0.00% 0
23.06.09 17,710 270 13,455 0 0 0.00% 0
23.06.08 17,810 100 13,788 0 0 0.00% 0
23.06.07 17,850 40 6,392 0 0 0.00% 0
23.06.05 18,190 340 19,901 0 0 0.00% 0
23.06.02 18,400 210 13,410 0 0 0.00% 0
23.06.01 18,330 70 11,869 0 0 0.00% 0
23.05.31 18,410 80 19,284 0 0 0.00% 0
23.05.30 17,930 480 23,281 0 0 0.00% 0
23.05.26 17,330 600 31,378 0 0 0.00% 0
23.05.25 17,420 90 6,210 0 0 0.00% 0
23.05.24 17,500 80 4,868 0 0 0.00% 0
23.05.23 17,680 180 7,083 0 0 0.00% 0
23.05.22 17,850 170 15,628 0 0 0.00% 0
23.05.19 17,000 850 23,697 0 0 0.00% 0
23.05.18 16,400 600 11,223 0 0 0.00% 0
23.05.17 16,210 190 4,449 0 0 0.00% 0
23.05.16 16,410 200 6,661 0 0 0.00% 0
23.05.15 16,800 390 12,716 0 0 0.00% 0
23.05.12 17,080 280 8,377 0 0 0.00% 0
23.05.11 17,300 220 5,483 0 0 0.00% 0
23.05.10 17,020 280 9,862 0 0 0.00% 0
23.05.09 17,030 10 7,566 0 0 0.00% 0
23.05.08 17,060 30 7,685 0 0 0.00% 0
23.05.04 17,190 130 4,665 0 0 0.00% 0
23.05.03 17,150 40 5,964 0 0 0.00% 0
23.05.02 17,500 350 11,042 0 0 0.00% 0
23.04.28 17,170 330 11,706 0 0 0.00% 0
23.04.27 17,180 10 17,442 0 0 0.00% 0
23.04.26 17,220 40 7,430 0 0 0.00% 0
23.04.25 17,520 300 15,243 0 0 0.00% 0
23.04.24 17,900 380 17,819 0 0 0.00% 0
23.04.21 18,030 50 13,218 0 0 0.00% 0
23.04.20 18,480 370 14,086 0 0 0.00% 0
23.04.19 18,220 260 15,990 0 0 0.00% 0
23.04.18 18,450 230 8,810 0 0 0.00% 0
23.04.17 18,530 80 20,835 0 0 0.00% 0
23.04.14 18,560 30 14,238 0 0 0.00% 0
23.04.13 18,300 260 32,930 0 0 0.00% 0
23.04.12 18,860 560 30,989 0 0 0.00% 0
23.04.11 18,690 170 40,460 0 0 0.00% 0
23.04.10 19,210 520 33,796 0 0 0.00% 0
23.04.07 18,900 310 30,904 0 0 0.00% 0
23.04.06 19,410 510 37,812 0 0 0.00% 0
23.04.05 19,440 30 25,808 0 0 0.00% 0
23.04.04 20,350 910 33,394 0 0 0.00% 0
23.04.03 20,300 50 56,845 0 0 0.00% 0
23.03.31 20,550 250 30,520 0 0 0.00% 0
23.03.30 20,000 550 65,449 0 0 0.00% 0
23.03.29 19,830 170 74,446 0 0 0.00% 0
23.03.28 19,690 140 37,084 0 0 0.00% 0
23.03.27 18,760 930 87,818 0 0 0.00% 0
23.03.24 18,060 700 47,956 0 0 0.00% 0
23.03.23 17,820 240 28,414 0 0 0.00% 0
23.03.22 17,640 180 23,285 0 0 0.00% 0
23.03.21 17,830 190 13,246 0 0 0.00% 0
23.03.20 17,810 20 27,272 0 0 0.00% 0
23.03.17 16,800 1,010 33,292 0 0 0.00% 0
23.03.16 16,010 790 30,167 0 0 0.00% 0
23.03.15 15,950 60 13,637 0 0 0.00% 0
23.03.14 16,030 80 23,724 0 0 0.00% 0
23.03.13 16,160 130 16,874 0 0 0.00% 0
23.03.10 16,760 600 14,934 0 0 0.00% 0
23.03.09 17,000 240 11,812 0 0 0.00% 0
23.03.08 16,910 90 15,798 0 0 0.00% 0
23.03.07 17,150 240 11,622 0 0 0.00% 0
23.03.06 17,220 70 39,251 0 0 0.00% 0
23.03.03 17,490 210 21,434 0 0 0.00% 0
23.03.02 17,820 330 8,899 0 0 0.00% 0
23.02.28 17,650 170 8,339 0 0 0.00% 0
23.02.27 17,800 470 11,455 0 0 0.00% 0
23.02.24 18,190 390 12,313 0 0 0.00% 0
23.02.23 18,040 150 14,839 0 0 0.00% 0
23.02.22 18,120 80 24,249 0 0 0.00% 0
23.02.21 18,020 100 7,510 0 0 0.00% 0
23.02.20 17,900 50 14,262 0 0 0.00% 0
23.02.17 18,300 400 15,584 0 0 0.00% 0
23.02.16 18,640 340 41,960 0 0 0.00% 0
23.02.15 18,650 10 65,354 0 0 0.00% 0
23.02.14 17,000 1,630 350,366 0 0 0.00% 0
23.02.13 16,820 180 21,553 0 0 0.00% 0
23.02.10 16,400 420 58,973 0 0 0.00% 0
23.02.09 15,570 830 49,109 0 0 0.00% 0
23.02.08 15,410 110 19,075 0 0 0.00% 0
23.02.06 15,320 70 7,691 0 0 0.00% 0
23.02.03 15,400 80 9,417 0 0 0.00% 0
23.02.02 15,030 370 16,749 0 0 0.00% 0
23.02.01 15,060 30 7,259 0 0 0.00% 0
23.01.31 15,260 200 8,646 0 0 0.00% 0
23.01.30 15,460 200 7,464 0 0 0.00% 0
23.01.27 15,480 10 5,295 0 0 0.00% 0
23.01.25 14,700 300 6,321 0 0 0.00% 0
23.01.20 14,700 50 2,915 0 0 0.00% 0
23.01.19 14,750 50 5,648 0 0 0.00% 0
23.01.18 14,800 50 4,551 0 0 0.00% 0
23.01.17 14,850 0 2,789 0 0 0.00% 0
23.01.16 14,850 150 5,788 0 0 0.00% 0
23.01.13 14,700 100 4,197 0 0 0.00% 0
23.01.12 14,800 100 4,368 0 0 0.00% 0
23.01.11 14,900 0 3,876 0 0 0.00% 0
23.01.10 14,900 50 2,700 0 0 0.00% 0
23.01.09 14,950 350 4,204 0 0 0.00% 0
23.01.06 14,600 0 4,054 0 0 0.00% 0
23.01.05 14,600 50 3,976 0 0 0.00% 0
23.01.04 14,650 100 9,484 0 0 0.00% 0
23.01.03 14,550 700 12,803 0 0 0.00% 0
23.01.02 13,850 0 9,094 0 0 0.00% 0
22.12.29 13,850 450 4,760 0 0 0.00% 0
22.12.28 14,300 350 12,392 0 0 0.00% 0
22.12.27 13,950 100 8,216 0 0 0.00% 0
22.12.26 13,850 50 5,972 0 0 0.00% 0
22.12.23 13,900 300 7,103 0 0 0.00% 0
22.12.22 14,200 50 3,201 0 0 0.00% 0
22.12.21 14,250 200 2,994 0 0 0.00% 0
22.12.20 14,050 450 9,951 0 0 0.00% 0
22.12.19 14,500 150 2,382 0 0 0.00% 0
22.12.16 14,650 200 3,819 0 0 0.00% 0
22.12.15 14,850 150 6,993 0 0 0.00% 0
22.12.14 15,000 200 6,511 0 0 0.00% 0
22.12.13 14,800 150 2,488 0 0 0.00% 0
22.12.12 14,950 250 4,254 0 0 0.00% 0
22.12.09 15,200 100 7,323 0 0 0.00% 0
22.12.08 15,100 250 3,892 0 0 0.00% 0
22.12.07 14,850 300 16,511 0 0 0.00% 0
22.12.06 15,150 450 5,328 0 0 0.00% 0
22.12.05 15,600 100 8,818 0 0 0.00% 0
22.12.02 15,500 150 3,804 0 0 0.00% 0
22.12.01 15,350 100 8,442 0 0 0.00% 0
22.11.30 15,250 0 2,670 0 0 0.00% 0
22.11.29 15,250 50 2,939 0 0 0.00% 0
22.11.28 15,200 0 7,338 0 0 0.00% 0
22.11.25 15,200 200 6,639 0 0 0.00% 0
22.11.24 15,400 150 9,412 0 0 0.00% 0
22.11.23 15,250 200 8,391 0 0 0.00% 0
22.11.22 15,050 400 8,975 0 0 0.00% 0
22.11.21 15,450 150 5,559 0 0 0.00% 0
22.11.18 15,600 200 5,413 0 0 0.00% 0
22.11.17 15,800 400 6,005 0 0 0.00% 0
22.11.16 16,200 350 13,221 0 0 0.00% 0
22.11.15 15,850 150 19,980 0 0 0.00% 0
22.11.14 16,000 200 17,152 0 0 0.00% 0
22.11.11 16,200 100 14,719 0 0 0.00% 0
22.11.10 16,100 50 7,227 0 0 0.00% 0
22.11.09 16,050 150 7,450 0 0 0.00% 0
22.11.08 15,900 400 15,130 0 0 0.00% 0
22.11.07 15,500 250 7,537 0 0 0.00% 0
22.11.04 15,250 50 2,426 0 0 0.00% 0
22.11.03 15,300 200 3,967 0 0 0.00% 0
22.11.02 15,500 50 4,799 0 0 0.00% 0
22.11.01 15,550 0 3,762 0 0 0.00% 0
22.10.31 15,550 250 7,627 0 0 0.00% 0
22.10.28 15,300 550 8,266 0 0 0.00% 0
22.10.27 15,850 50 12,017 0 0 0.00% 0
22.10.26 15,900 700 37,737 0 0 0.00% 0
22.10.25 15,200 400 10,424 0 0 0.00% 0
22.10.24 14,800 250 8,074 0 0 0.00% 0
22.10.21 14,550 150 7,879 0 0 0.00% 0
22.10.20 14,700 550 4,852 0 0 0.00% 0
22.10.19 15,250 0 2,377 0 0 0.00% 0
22.10.18 15,250 200 5,568 0 0 0.00% 0
22.10.17 15,050 50 5,928 0 0 0.00% 0
22.10.14 15,100 1,300 13,477 0 0 0.00% 0
22.10.13 13,800 300 14,006 0 0 0.00% 0
22.10.12 14,100 50 8,692 0 0 0.00% 0
22.10.11 14,150 850 9,616 0 0 0.00% 0
22.10.07 15,000 100 3,765 0 0 0.00% 0
22.10.06 15,100 650 8,463 0 0 0.00% 0
22.10.05 14,450 700 8,549 0 0 0.00% 0
22.10.04 15,150 450 7,535 0 0 0.00% 0
22.09.30 14,700 450 17,508 0 0 0.00% 0
22.09.29 14,250 300 12,464 0 0 0.00% 0
22.09.28 13,950 500 15,432 0 0 0.00% 0
22.09.27 14,450 50 16,019 0 0 0.00% 0
22.09.26 14,500 750 46,050 0 0 0.00% 0
22.09.23 15,250 650 16,954 0 0 0.00% 0
22.09.22 15,900 100 9,108 0 0 0.00% 0
22.09.21 16,000 100 4,827 0 0 0.00% 0
22.09.20 16,100 50 3,882 0 0 0.00% 0
22.09.19 16,050 550 7,006 0 0 0.00% 0
22.09.16 16,600 450 6,787 0 0 0.00% 0
22.09.15 17,050 50 2,372 0 0 0.00% 0
22.09.14 17,000 200 5,735 0 0 0.00% 0
22.09.13 17,200 350 4,278 0 0 0.00% 0
22.09.08 16,850 400 4,694 0 0 0.00% 0
22.09.07 16,450 250 5,627 0 0 0.00% 0
22.09.06 16,700 0 4,289 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.14 12:59 더보기 >