슈피겐코리아

(192440)    I    코스닥 제조 11.22 14:08
19,790 전일 19,850 고가 19,850 상한가 25,800 거래량
(주)
6,013
60 -0.30% 시가 19,800 저가 19,720 하한가 13,900 거래대금
(백만)
119
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 19,790 60 21,574 -4,086 538,853 8.67% 5,677,510
24.11.20 19,960 170 9,495 -4,341 542,939 8.73% 5,673,424
24.11.19 19,930 30 16,198 -5,136 547,280 8.80% 5,669,083
24.11.18 20,000 70 20,439 -7,447 552,416 8.89% 5,663,947
24.11.15 20,100 100 24,006 -92 559,863 9.01% 5,656,500
24.11.14 20,000 250 4,359 -11,134 559,955 9.01% 5,656,408
24.11.13 20,400 400 18,476 -7,968 571,089 9.19% 5,645,274
24.11.12 21,300 900 15,102 -4,091 579,057 9.32% 5,637,306
24.11.11 21,750 450 8,356 1,790 583,148 9.38% 5,633,215
24.11.08 21,250 500 5,814 -878 581,358 9.35% 5,635,005
24.11.07 20,750 500 10,205 582,236 582,236 9.37% 5,634,127
24.11.06 20,700 50 14,161 0 0 0.00% 0
24.11.05 20,850 150 4,484 0 0 0.00% 0
24.11.04 20,150 700 5,808 0 0 0.00% 0
24.11.01 20,400 250 12,575 0 0 0.00% 0
24.10.31 20,400 0 8,719 0 0 0.00% 0
24.10.30 20,400 0 5,783 0 0 0.00% 0
24.10.29 20,400 0 13,455 0 0 0.00% 0
24.10.28 20,400 0 3,363 0 0 0.00% 0
24.10.25 20,850 450 10,629 0 0 0.00% 0
24.10.24 21,450 600 21,037 0 0 0.00% 0
24.10.23 21,750 300 11,675 0 0 0.00% 0
24.10.22 21,950 200 5,061 0 0 0.00% 0
24.10.21 22,150 200 4,303 0 0 0.00% 0
24.10.18 22,150 0 9,425 0 0 0.00% 0
24.10.17 22,300 150 5,924 0 0 0.00% 0
24.10.16 22,450 150 2,951 0 0 0.00% 0
24.10.15 22,450 0 3,173 0 0 0.00% 0
24.10.14 22,500 50 2,620 0 0 0.00% 0
24.10.11 22,500 0 2,815 0 0 0.00% 0
24.10.10 22,500 0 2,303 0 0 0.00% 0
24.10.08 22,500 0 13,514 0 0 0.00% 0
24.10.07 22,500 0 13,272 0 0 0.00% 0
24.10.04 22,550 50 3,275 0 0 0.00% 0
24.10.02 22,750 200 4,610 0 0 0.00% 0
24.09.30 23,200 450 3,691 0 0 0.00% 0
24.09.27 23,250 50 8,338 0 0 0.00% 0
24.09.26 22,850 400 4,037 0 0 0.00% 0
24.09.25 22,800 50 5,397 0 0 0.00% 0
24.09.24 22,600 200 8,667 0 0 0.00% 0
24.09.23 22,650 50 2,462 0 0 0.00% 0
24.09.20 22,500 150 5,423 0 0 0.00% 0
24.09.19 22,950 450 12,789 0 0 0.00% 0
24.09.13 22,950 0 5,791 0 0 0.00% 0
24.09.12 22,850 100 5,077 0 0 0.00% 0
24.09.11 23,050 200 3,974 0 0 0.00% 0
24.09.10 23,200 150 3,323 0 0 0.00% 0
24.09.09 23,600 400 20,864 0 0 0.00% 0
24.09.06 24,100 500 10,600 0 0 0.00% 0
24.09.05 24,500 400 10,704 0 0 0.00% 0
24.09.04 24,950 450 9,448 0 0 0.00% 0
24.09.03 24,950 0 1,932 0 0 0.00% 0
24.09.02 24,950 0 3,494 0 0 0.00% 0
24.08.30 25,050 100 2,810 0 0 0.00% 0
24.08.29 25,050 0 7,977 0 0 0.00% 0
24.08.28 25,150 100 3,281 0 0 0.00% 0
24.08.27 25,450 300 4,071 0 0 0.00% 0
24.08.26 25,550 100 4,920 0 0 0.00% 0
24.08.23 26,100 550 5,807 0 0 0.00% 0
24.08.22 25,900 200 5,199 0 0 0.00% 0
24.08.21 26,600 700 8,861 0 0 0.00% 0
24.08.20 24,950 1,650 98,504 0 0 0.00% 0
24.08.19 24,950 0 18,607 0 0 0.00% 0
24.08.16 25,400 450 18,473 0 0 0.00% 0
24.08.14 25,300 100 3,652 0 0 0.00% 0
24.08.13 25,550 250 8,891 0 0 0.00% 0
24.08.12 25,650 100 7,693 0 0 0.00% 0
24.08.09 25,550 100 16,999 0 0 0.00% 0
24.08.08 25,500 50 11,505 0 0 0.00% 0
24.08.07 25,450 50 21,068 0 0 0.00% 0
24.08.06 25,050 400 21,209 0 0 0.00% 0
24.08.05 27,750 2,700 44,311 0 0 0.00% 0
24.08.02 28,450 700 4,616 0 0 0.00% 0
24.08.01 28,150 300 3,955 0 0 0.00% 0
24.07.31 28,200 50 1,894 0 0 0.00% 0
24.07.30 28,150 50 1,875 0 0 0.00% 0
24.07.29 28,250 100 2,292 0 0 0.00% 0
24.07.26 28,250 0 1,988 0 0 0.00% 0
24.07.25 28,200 50 2,808 0 0 0.00% 0
24.07.24 28,100 100 2,006 0 0 0.00% 0
24.07.23 28,150 50 3,297 0 0 0.00% 0
24.07.22 28,150 0 1,591 0 0 0.00% 0
24.07.19 28,100 50 2,240 0 0 0.00% 0
24.07.18 28,250 150 4,436 0 0 0.00% 0
24.07.17 28,400 150 2,788 0 0 0.00% 0
24.07.16 28,400 0 3,712 0 0 0.00% 0
24.07.15 28,300 100 1,634 0 0 0.00% 0
24.07.12 28,350 50 3,761 0 0 0.00% 0
24.07.11 28,400 50 3,028 0 0 0.00% 0
24.07.10 28,400 0 8,510 0 0 0.00% 0
24.07.09 28,550 150 4,148 0 0 0.00% 0
24.07.08 28,450 100 6,896 0 0 0.00% 0
24.07.05 28,550 100 3,352 0 0 0.00% 0
24.07.04 28,650 100 8,535 0 0 0.00% 0
24.07.03 28,650 0 5,564 0 0 0.00% 0
24.07.02 28,750 100 4,341 0 0 0.00% 0
24.07.01 28,800 50 2,148 0 0 0.00% 0
24.06.28 29,000 200 3,202 0 0 0.00% 0
24.06.27 28,850 150 4,335 0 0 0.00% 0
24.06.26 28,700 150 2,515 0 0 0.00% 0
24.06.25 29,000 300 4,053 0 0 0.00% 0
24.06.24 29,050 50 10,943 0 0 0.00% 0
24.06.21 29,800 750 11,080 0 0 0.00% 0
24.06.20 29,650 150 4,816 0 0 0.00% 0
24.06.19 29,850 200 3,382 0 0 0.00% 0
24.06.18 29,900 50 7,673 0 0 0.00% 0
24.06.17 30,100 200 7,727 0 0 0.00% 0
24.06.14 30,500 400 5,180 0 0 0.00% 0
24.06.13 29,550 950 15,780 0 0 0.00% 0
24.06.12 29,700 150 10,372 0 0 0.00% 0
24.06.11 29,700 0 8,884 0 0 0.00% 0
24.06.10 29,650 50 8,830 0 0 0.00% 0
24.06.07 29,000 650 18,429 0 0 0.00% 0
24.06.05 29,000 0 3,112 0 0 0.00% 0
24.06.04 29,200 200 4,118 0 0 0.00% 0
24.06.03 28,900 300 2,726 0 0 0.00% 0
24.05.31 28,950 50 1,881 0 0 0.00% 0
24.05.30 29,050 100 5,035 0 0 0.00% 0
24.05.29 29,150 100 11,625 0 0 0.00% 0
24.05.28 29,200 50 5,263 0 0 0.00% 0
24.05.27 29,200 0 5,805 0 0 0.00% 0
24.05.24 29,200 0 7,954 0 0 0.00% 0
24.05.23 29,150 50 3,261 0 0 0.00% 0
24.05.22 29,200 50 11,079 0 0 0.00% 0
24.05.21 29,850 650 23,810 0 0 0.00% 0
24.05.20 30,050 200 8,635 0 0 0.00% 0
24.05.17 30,200 150 4,067 0 0 0.00% 0
24.05.16 30,500 300 6,127 0 0 0.00% 0
24.05.14 30,350 150 12,516 0 0 0.00% 0
24.05.13 30,600 250 4,854 0 0 0.00% 0
24.05.10 30,550 50 2,866 0 0 0.00% 0
24.05.09 30,500 50 2,382 0 0 0.00% 0
24.05.08 30,550 50 7,562 0 0 0.00% 0
24.05.07 30,450 100 9,956 0 0 0.00% 0
24.05.03 30,450 0 2,241 0 0 0.00% 0
24.05.02 30,400 50 3,619 0 0 0.00% 0
24.04.30 30,900 500 4,610 0 0 0.00% 0
24.04.29 30,750 150 8,892 0 0 0.00% 0
24.04.26 31,050 300 3,659 0 0 0.00% 0
24.04.25 31,000 50 2,451 0 0 0.00% 0
24.04.24 30,700 300 12,267 0 0 0.00% 0
24.04.23 30,200 500 4,969 0 0 0.00% 0
24.04.22 30,100 100 8,102 0 0 0.00% 0
24.04.19 30,850 750 4,494 0 0 0.00% 0
24.04.18 30,050 800 3,299 0 0 0.00% 0
24.04.17 30,450 400 1,508 0 0 0.00% 0
24.04.16 31,000 550 26,481 0 0 0.00% 0
24.04.15 29,600 1,400 49,754 0 0 0.00% 0
24.04.12 29,900 300 3,847 0 0 0.00% 0
24.04.11 30,200 300 15,199 0 0 0.00% 0
24.04.09 30,200 0 1,322 0 0 0.00% 0
24.04.08 30,250 50 2,976 0 0 0.00% 0
24.04.05 30,150 100 8,188 0 0 0.00% 0
24.04.04 30,050 100 6,203 0 0 0.00% 0
24.04.03 30,400 350 13,136 0 0 0.00% 0
24.04.02 30,550 150 3,850 0 0 0.00% 0
24.04.01 30,500 50 4,134 0 0 0.00% 0
24.03.29 30,500 0 3,432 0 0 0.00% 0
24.03.28 30,700 200 2,621 0 0 0.00% 0
24.03.27 30,500 200 3,240 0 0 0.00% 0
24.03.26 30,500 0 5,517 0 0 0.00% 0
24.03.25 30,350 150 3,672 0 0 0.00% 0
24.03.22 30,300 50 5,552 0 0 0.00% 0
24.03.21 30,100 200 5,673 0 0 0.00% 0
24.03.20 30,150 50 4,465 0 0 0.00% 0
24.03.19 30,550 400 8,774 0 0 0.00% 0
24.03.18 30,600 50 1,984 0 0 0.00% 0
24.03.15 30,850 250 4,257 0 0 0.00% 0
24.03.14 30,850 0 2,097 0 0 0.00% 0
24.03.13 30,700 150 3,551 0 0 0.00% 0
24.03.12 30,500 200 4,128 0 0 0.00% 0
24.03.11 30,650 150 4,219 0 0 0.00% 0
24.03.08 30,600 50 11,958 0 0 0.00% 0
24.03.07 30,550 50 8,855 0 0 0.00% 0
24.03.06 31,000 450 5,379 0 0 0.00% 0
24.03.05 31,150 150 5,071 0 0 0.00% 0
24.03.04 31,400 250 6,593 0 0 0.00% 0
24.02.29 30,950 450 7,734 0 0 0.00% 0
24.02.28 31,100 150 12,400 0 0 0.00% 0
24.02.27 31,500 400 9,157 0 0 0.00% 0
24.02.26 31,800 300 9,634 0 0 0.00% 0
24.02.23 33,100 1,300 40,079 0 0 0.00% 0
24.02.22 33,000 100 5,858 0 0 0.00% 0
24.02.21 32,950 50 5,259 0 0 0.00% 0
24.02.20 33,200 250 9,642 0 0 0.00% 0
24.02.19 32,750 450 9,134 0 0 0.00% 0
24.02.16 32,250 500 7,283 0 0 0.00% 0
24.02.15 32,800 550 7,685 0 0 0.00% 0
24.02.14 32,700 100 8,745 0 0 0.00% 0
24.02.13 33,000 300 22,403 0 0 0.00% 0
24.02.08 33,200 200 28,589 0 0 0.00% 0
24.02.07 33,550 350 14,998 0 0 0.00% 0
24.02.06 34,000 450 10,074 0 0 0.00% 0
24.02.05 34,400 400 18,457 0 0 0.00% 0
24.02.02 34,850 450 60,865 0 0 0.00% 0
24.02.01 34,800 50 21,039 0 0 0.00% 0
24.01.31 32,650 2,150 33,730 0 0 0.00% 0
24.01.30 32,300 350 7,025 0 0 0.00% 0
24.01.29 33,100 800 15,984 0 0 0.00% 0
24.01.26 31,400 1,700 25,767 0 0 0.00% 0
24.01.25 31,200 200 3,647 0 0 0.00% 0
24.01.24 31,350 150 1,411 0 0 0.00% 0
24.01.23 31,350 0 1,916 0 0 0.00% 0
24.01.22 31,000 350 2,800 0 0 0.00% 0
24.01.19 31,450 450 6,854 0 0 0.00% 0
24.01.18 32,050 600 3,730 0 0 0.00% 0
24.01.17 32,700 650 3,762 0 0 0.00% 0
24.01.16 32,200 500 2,661 0 0 0.00% 0
24.01.15 32,250 50 1,928 0 0 0.00% 0
24.01.12 32,400 150 4,898 0 0 0.00% 0
24.01.11 32,550 150 5,436 0 0 0.00% 0
24.01.10 32,750 200 1,564 0 0 0.00% 0
24.01.09 32,750 0 3,696 0 0 0.00% 0
24.01.08 32,750 0 1,558 0 0 0.00% 0
24.01.05 32,650 100 1,324 0 0 0.00% 0
24.01.04 32,600 50 2,382 0 0 0.00% 0
24.01.03 32,650 50 4,129 0 0 0.00% 0
24.01.02 33,000 350 29,831 0 0 0.00% 0
23.12.28 33,050 50 5,904 0 0 0.00% 0
23.12.27 31,250 1,800 28,015 0 0 0.00% 0
23.12.26 31,350 100 6,057 0 0 0.00% 0
23.12.22 31,400 50 2,375 0 0 0.00% 0
23.12.21 31,400 0 2,602 0 0 0.00% 0
23.12.20 30,550 850 8,398 0 0 0.00% 0
23.12.19 30,750 200 3,586 0 0 0.00% 0
23.12.18 30,750 0 3,991 0 0 0.00% 0
23.12.15 30,800 50 4,499 0 0 0.00% 0
23.12.14 30,800 0 2,177 0 0 0.00% 0
23.12.13 30,800 0 1,371 0 0 0.00% 0
23.12.12 31,000 200 2,626 0 0 0.00% 0
23.12.11 30,850 150 3,959 0 0 0.00% 0
23.12.08 30,500 350 4,149 0 0 0.00% 0
23.12.07 30,500 0 4,316 0 0 0.00% 0
23.12.06 30,500 0 2,547 0 0 0.00% 0
23.12.05 30,300 200 4,124 0 0 0.00% 0
23.12.04 30,600 300 3,584 0 0 0.00% 0
23.12.01 30,450 150 4,318 0 0 0.00% 0
23.11.30 30,550 100 3,213 0 0 0.00% 0
23.11.29 30,700 150 3,969 0 0 0.00% 0
23.11.28 30,850 150 2,698 0 0 0.00% 0
23.11.27 30,900 50 4,518 0 0 0.00% 0
23.11.24 30,850 50 11,467 0 0 0.00% 0
23.11.23 31,050 200 5,123 0 0 0.00% 0
23.11.22 31,050 0 1,639 0 0 0.00% 0
23.11.21 30,950 100 3,963 0 0 0.00% 0
23.11.20 31,150 200 6,341 0 0 0.00% 0
23.11.17 31,200 50 3,563 0 0 0.00% 0
23.11.16 31,000 200 2,039 0 0 0.00% 0
23.11.15 31,500 500 18,120 0 0 0.00% 0
23.11.14 31,500 0 2,432 0 0 0.00% 0
23.11.13 31,850 350 3,064 0 0 0.00% 0
23.11.10 31,950 100 3,118 0 0 0.00% 0
23.11.09 31,300 650 2,050 0 0 0.00% 0
23.11.08 31,300 0 1,590 0 0 0.00% 0
23.11.07 31,800 500 10,271 0 0 0.00% 0
23.11.06 32,000 200 4,561 0 0 0.00% 0
23.11.03 31,550 450 4,877 0 0 0.00% 0
23.11.02 30,900 650 5,157 0 0 0.00% 0
23.11.01 30,450 450 905 0 0 0.00% 0
23.10.31 30,700 250 2,060 0 0 0.00% 0
23.10.30 30,750 50 889 0 0 0.00% 0
23.10.27 30,550 200 3,149 0 0 0.00% 0
23.10.26 31,500 950 16,385 0 0 0.00% 0
23.10.25 31,200 300 4,495 0 0 0.00% 0
23.10.24 31,400 200 4,553 0 0 0.00% 0
23.10.23 31,550 150 3,650 0 0 0.00% 0
23.10.20 31,500 50 3,304 0 0 0.00% 0
23.10.19 31,950 450 5,019 0 0 0.00% 0
23.10.18 32,600 650 1,830 0 0 0.00% 0
23.10.17 32,300 300 4,399 0 0 0.00% 0
23.10.16 31,700 600 6,322 0 0 0.00% 0
23.10.13 31,650 50 1,692 0 0 0.00% 0
23.10.12 31,750 100 3,894 0 0 0.00% 0
23.10.11 31,650 100 6,561 0 0 0.00% 0
23.10.10 31,700 50 4,792 0 0 0.00% 0
23.10.06 31,250 450 2,051 0 0 0.00% 0
23.10.05 31,450 200 4,449 0 0 0.00% 0
23.10.04 32,400 950 8,284 0 0 0.00% 0
23.09.27 32,300 100 6,069 0 0 0.00% 0
23.09.26 32,700 400 8,341 0 0 0.00% 0
23.09.25 32,800 100 3,617 0 0 0.00% 0
23.09.22 32,800 0 7,796 0 0 0.00% 0
23.09.21 33,700 900 3,609 0 0 0.00% 0
23.09.20 32,650 1,050 9,004 0 0 0.00% 0
23.09.19 33,350 700 10,563 0 0 0.00% 0
23.09.18 33,050 300 5,480 0 0 0.00% 0
23.09.15 33,200 150 5,551 0 0 0.00% 0
23.09.14 33,100 100 3,867 0 0 0.00% 0
23.09.13 32,950 150 8,479 0 0 0.00% 0
23.09.12 33,150 200 7,368 0 0 0.00% 0
23.09.11 33,200 50 4,689 0 0 0.00% 0
23.09.08 33,100 100 2,748 0 0 0.00% 0
23.09.07 33,450 350 2,317 0 0 0.00% 0
23.09.06 33,200 250 3,050 0 0 0.00% 0
23.09.05 32,800 400 5,496 0 0 0.00% 0
23.09.04 33,000 200 5,621 0 0 0.00% 0
23.09.01 32,400 600 8,860 0 0 0.00% 0
23.08.31 31,950 450 6,672 0 0 0.00% 0
23.08.30 31,900 50 5,185 0 0 0.00% 0
23.08.29 32,050 150 5,822 0 0 0.00% 0
23.08.28 32,000 50 2,894 0 0 0.00% 0
23.08.25 31,750 250 4,647 0 0 0.00% 0
23.08.24 31,650 100 18,859 0 0 0.00% 0
23.08.23 32,400 750 14,317 0 0 0.00% 0
23.08.22 32,850 450 14,969 0 0 0.00% 0
23.08.21 32,500 350 4,790 0 0 0.00% 0
23.08.18 33,550 1,050 9,628 0 0 0.00% 0
23.08.17 33,900 350 6,087 0 0 0.00% 0
23.08.16 34,100 200 15,743 0 0 0.00% 0
23.08.14 35,100 1,000 14,200 0 0 0.00% 0
23.08.11 34,800 300 6,437 0 0 0.00% 0
23.08.10 34,050 750 6,229 0 0 0.00% 0
23.08.09 33,850 200 4,168 0 0 0.00% 0
23.08.08 34,450 600 6,368 0 0 0.00% 0
23.08.07 34,350 100 4,838 0 0 0.00% 0
23.08.04 34,100 250 6,660 0 0 0.00% 0
23.08.03 33,650 450 6,837 0 0 0.00% 0
23.08.02 33,800 150 6,117 0 0 0.00% 0
23.08.01 33,700 100 7,057 0 0 0.00% 0
23.07.31 33,450 250 4,159 0 0 0.00% 0
23.07.28 32,850 600 8,161 0 0 0.00% 0
23.07.27 32,150 700 5,898 0 0 0.00% 0
23.07.26 33,500 1,050 18,581 0 0 0.00% 0
23.07.25 34,300 800 7,668 0 0 0.00% 0
23.07.24 35,200 900 9,881 0 0 0.00% 0
23.07.21 35,750 550 6,114 0 0 0.00% 0
23.07.20 35,600 150 7,849 0 0 0.00% 0
23.07.19 35,850 250 8,519 0 0 0.00% 0
23.07.18 36,000 150 7,711 0 0 0.00% 0
23.07.17 35,950 50 6,491 0 0 0.00% 0
23.07.14 36,800 850 11,825 0 0 0.00% 0
23.07.13 36,900 100 16,741 0 0 0.00% 0
23.07.12 36,000 900 23,119 0 0 0.00% 0
23.07.11 34,750 1,250 11,088 0 0 0.00% 0
23.07.10 35,000 250 5,859 0 0 0.00% 0
23.07.07 35,000 0 9,215 0 0 0.00% 0
23.07.06 35,000 0 15,799 0 0 0.00% 0
23.07.05 35,050 50 15,926 0 0 0.00% 0
23.07.04 34,900 150 7,534 0 0 0.00% 0
23.07.03 34,650 250 6,962 0 0 0.00% 0
23.06.30 34,400 250 10,867 0 0 0.00% 0
23.06.29 33,900 500 15,250 0 0 0.00% 0
23.06.28 33,900 0 3,274 0 0 0.00% 0
23.06.27 33,800 100 6,382 0 0 0.00% 0
23.06.26 33,950 150 9,072 0 0 0.00% 0
23.06.23 34,400 450 8,110 0 0 0.00% 0
23.06.22 33,750 650 9,725 0 0 0.00% 0
23.06.21 33,100 650 16,909 0 0 0.00% 0
23.06.20 33,550 450 14,954 0 0 0.00% 0
23.06.19 34,050 500 7,662 0 0 0.00% 0
23.06.16 34,000 50 3,572 0 0 0.00% 0
23.06.15 34,500 500 6,984 0 0 0.00% 0
23.06.14 34,900 400 15,047 0 0 0.00% 0
23.06.13 34,800 100 10,042 0 0 0.00% 0
23.06.12 34,400 400 15,161 0 0 0.00% 0
23.06.09 34,150 250 6,988 0 0 0.00% 0
23.06.08 34,450 300 9,835 0 0 0.00% 0
23.06.07 34,400 50 5,479 0 0 0.00% 0
23.06.05 34,400 0 4,552 0 0 0.00% 0
23.06.02 34,400 0 7,967 0 0 0.00% 0
23.06.01 34,450 50 6,671 0 0 0.00% 0
23.05.31 34,850 400 19,038 0 0 0.00% 0
23.05.30 33,200 1,650 67,444 0 0 0.00% 0
23.05.26 33,350 150 11,688 0 0 0.00% 0
23.05.25 33,050 300 8,288 0 0 0.00% 0
23.05.24 33,100 50 4,978 0 0 0.00% 0
23.05.23 33,100 0 3,743 0 0 0.00% 0
23.05.22 32,850 250 10,259 0 0 0.00% 0
23.05.19 32,700 150 4,103 0 0 0.00% 0
23.05.18 32,600 100 9,193 0 0 0.00% 0
23.05.17 32,250 350 4,942 0 0 0.00% 0
23.05.16 32,500 250 5,058 0 0 0.00% 0
23.05.15 32,200 300 12,983 0 0 0.00% 0
23.05.12 32,300 100 3,969 0 0 0.00% 0
23.05.11 32,250 50 2,508 0 0 0.00% 0
23.05.10 32,100 150 5,633 0 0 0.00% 0
23.05.09 31,850 250 3,734 0 0 0.00% 0
23.05.08 31,500 350 6,810 0 0 0.00% 0
23.05.04 31,500 0 3,418 0 0 0.00% 0
23.05.03 31,750 250 3,068 0 0 0.00% 0
23.05.02 31,550 200 3,607 0 0 0.00% 0
23.04.28 31,300 250 3,612 0 0 0.00% 0
23.04.27 32,000 700 14,413 0 0 0.00% 0
23.04.26 32,000 0 7,905 0 0 0.00% 0
23.04.25 32,250 250 7,326 0 0 0.00% 0
23.04.24 32,300 50 10,488 0 0 0.00% 0
23.04.21 32,250 50 5,619 0 0 0.00% 0
23.04.20 32,250 200 6,058 0 0 0.00% 0
23.04.19 32,500 250 21,030 0 0 0.00% 0
23.04.18 32,500 0 22,095 0 0 0.00% 0
23.04.17 32,150 350 29,982 0 0 0.00% 0
23.04.14 32,000 50 7,903 0 0 0.00% 0
23.04.13 32,050 50 8,267 0 0 0.00% 0
23.04.12 31,800 250 7,063 0 0 0.00% 0
23.04.11 31,700 100 10,471 0 0 0.00% 0
23.04.10 31,900 200 8,567 0 0 0.00% 0
23.04.07 32,000 100 18,961 0 0 0.00% 0
23.04.06 32,400 400 6,362 0 0 0.00% 0
23.04.05 32,450 50 11,719 0 0 0.00% 0
23.04.04 31,900 550 12,711 0 0 0.00% 0
23.04.03 32,200 300 10,185 0 0 0.00% 0
23.03.31 32,250 50 13,212 0 0 0.00% 0
23.03.30 31,800 450 12,372 0 0 0.00% 0
23.03.29 32,200 400 20,565 0 0 0.00% 0
23.03.28 31,550 650 16,243 0 0 0.00% 0
23.03.27 31,550 0 39,674 0 0 0.00% 0
23.03.24 31,200 350 12,508 0 0 0.00% 0
23.03.23 32,250 1,050 21,030 0 0 0.00% 0
23.03.22 32,300 50 4,406 0 0 0.00% 0
23.03.21 32,300 0 3,234 0 0 0.00% 0
23.03.20 32,500 200 2,865 0 0 0.00% 0
23.03.17 32,350 150 5,244 0 0 0.00% 0
23.03.16 32,300 50 6,718 0 0 0.00% 0
23.03.15 32,350 50 7,665 0 0 0.00% 0
23.03.14 33,250 900 7,234 0 0 0.00% 0
23.03.13 33,850 600 8,576 0 0 0.00% 0
23.03.10 33,900 700 2,979 0 0 0.00% 0
23.03.09 33,900 0 3,025 0 0 0.00% 0
23.03.08 34,000 100 3,667 0 0 0.00% 0
23.03.07 33,950 50 12,219 0 0 0.00% 0
23.03.06 34,550 600 18,220 0 0 0.00% 0
23.03.03 34,000 450 2,462 0 0 0.00% 0
23.03.02 34,100 100 3,814 0 0 0.00% 0
23.02.28 34,800 700 3,327 0 0 0.00% 0
23.02.27 34,550 250 3,418 0 0 0.00% 0
23.02.24 34,700 150 2,289 0 0 0.00% 0
23.02.23 34,800 100 2,775 0 0 0.00% 0
23.02.22 34,600 200 11,823 0 0 0.00% 0
23.02.21 34,200 400 5,473 0 0 0.00% 0
23.02.20 34,150 50 4,058 0 0 0.00% 0
23.02.17 34,000 150 4,699 0 0 0.00% 0
23.02.16 34,150 150 4,098 0 0 0.00% 0
23.02.15 34,400 250 6,758 0 0 0.00% 0
23.02.14 34,500 100 4,004 0 0 0.00% 0
23.02.13 34,750 250 2,276 0 0 0.00% 0
23.02.10 34,650 100 2,992 0 0 0.00% 0
23.02.09 34,800 150 4,510 0 0 0.00% 0
23.02.08 34,800 0 6,601 0 0 0.00% 0
23.02.06 35,100 500 6,483 0 0 0.00% 0
23.02.03 35,100 0 4,796 0 0 0.00% 0
23.02.02 35,350 250 4,856 0 0 0.00% 0
23.02.01 34,650 700 3,378 0 0 0.00% 0
23.01.31 35,000 350 2,161 0 0 0.00% 0
23.01.30 35,450 450 4,491 0 0 0.00% 0
23.01.27 35,600 150 2,683 0 0 0.00% 0
23.01.25 35,050 50 5,853 0 0 0.00% 0
23.01.20 35,050 100 5,295 0 0 0.00% 0
23.01.19 34,950 50 2,858 0 0 0.00% 0
23.01.18 35,000 50 3,447 0 0 0.00% 0
23.01.17 35,050 700 12,843 0 0 0.00% 0
23.01.16 34,350 100 2,679 0 0 0.00% 0
23.01.13 34,450 500 5,849 0 0 0.00% 0
23.01.12 33,950 150 1,313 0 0 0.00% 0
23.01.11 33,800 50 3,352 0 0 0.00% 0
23.01.10 33,850 50 1,651 0 0 0.00% 0
23.01.09 33,800 650 2,909 0 0 0.00% 0
23.01.06 33,150 350 2,545 0 0 0.00% 0
23.01.05 33,500 0 2,969 0 0 0.00% 0
23.01.04 33,500 400 2,821 0 0 0.00% 0
23.01.03 33,100 1,050 9,252 0 0 0.00% 0
23.01.02 32,050 1,050 5,984 0 0 0.00% 0
22.12.29 33,100 100 1,843 0 0 0.00% 0
22.12.28 33,200 50 1,352 0 0 0.00% 0
22.12.27 33,250 300 10,608 0 0 0.00% 0
22.12.26 33,550 100 5,606 0 0 0.00% 0
22.12.23 33,450 400 6,126 0 0 0.00% 0
22.12.22 33,850 0 2,628 0 0 0.00% 0
22.12.21 33,850 150 2,440 0 0 0.00% 0
22.12.20 33,700 150 3,600 0 0 0.00% 0
22.12.19 33,850 0 3,112 0 0 0.00% 0
22.12.16 33,850 50 3,312 0 0 0.00% 0
22.12.15 33,800 500 4,331 0 0 0.00% 0
22.12.14 34,300 100 1,763 0 0 0.00% 0
22.12.13 34,400 200 2,509 0 0 0.00% 0
22.12.12 34,200 100 6,846 0 0 0.00% 0
22.12.09 34,100 450 3,460 0 0 0.00% 0
22.12.08 33,650 650 6,583 0 0 0.00% 0
22.12.07 34,300 100 4,158 0 0 0.00% 0
22.12.06 34,400 150 2,785 0 0 0.00% 0
22.12.05 34,550 100 3,759 0 0 0.00% 0
22.12.02 34,450 300 4,923 0 0 0.00% 0
22.12.01 34,750 250 3,502 0 0 0.00% 0
22.11.30 34,500 300 2,801 0 0 0.00% 0
22.11.29 34,200 300 1,132 0 0 0.00% 0
22.11.28 33,900 450 2,708 0 0 0.00% 0
22.11.25 34,350 250 2,555 0 0 0.00% 0
22.11.24 34,600 150 4,115 0 0 0.00% 0
22.11.23 34,450 0 2,290 0 0 0.00% 0
22.11.22 34,450 50 2,202 0 0 0.00% 0
22.11.21 34,500 0 3,816 0 0 0.00% 0
22.11.18 34,500 400 4,013 0 0 0.00% 0
22.11.17 34,900 50 5,604 0 0 0.00% 0
22.11.16 34,950 250 9,570 0 0 0.00% 0
22.11.15 34,700 150 10,503 0 0 0.00% 0
22.11.14 34,550 250 4,754 0 0 0.00% 0
22.11.11 34,300 50 3,312 0 0 0.00% 0
22.11.10 34,350 650 2,259 0 0 0.00% 0
22.11.09 35,000 1,400 15,053 0 0 0.00% 0
22.11.08 33,600 150 1,482 0 0 0.00% 0
22.11.07 33,450 250 1,643 0 0 0.00% 0
22.11.04 33,200 0 1,241 0 0 0.00% 0
22.11.03 33,200 200 2,040 0 0 0.00% 0
22.11.02 33,000 50 1,762 0 0 0.00% 0
22.11.01 32,950 1,000 5,619 0 0 0.00% 0
22.10.31 31,950 800 3,086 0 0 0.00% 0
22.10.28 32,750 150 427 0 0 0.00% 0
22.10.27 32,900 100 1,002 0 0 0.00% 0
22.10.26 32,800 650 851 0 0 0.00% 0
22.10.25 33,450 0 1,452 0 0 0.00% 0
22.10.24 33,450 700 6,300 0 0 0.00% 0
22.10.21 32,750 950 7,743 0 0 0.00% 0
22.10.20 31,800 50 1,519 0 0 0.00% 0
22.10.19 31,850 150 4,153 0 0 0.00% 0
22.10.18 32,000 300 8,554 0 0 0.00% 0
22.10.17 31,700 700 3,748 0 0 0.00% 0
22.10.14 31,000 450 3,911 0 0 0.00% 0
22.10.13 30,550 850 4,764 0 0 0.00% 0
22.10.12 31,400 950 18,962 0 0 0.00% 0
22.10.11 32,350 1,100 8,805 0 0 0.00% 0
22.10.07 33,450 250 2,181 0 0 0.00% 0
22.10.06 33,700 800 1,749 0 0 0.00% 0
22.10.05 32,900 200 3,234 0 0 0.00% 0
22.10.04 33,100 100 7,229 0 0 0.00% 0
22.09.30 33,000 250 19,219 0 0 0.00% 0
22.09.29 33,250 150 9,409 0 0 0.00% 0
22.09.28 33,100 850 6,097 0 0 0.00% 0
22.09.27 33,950 450 12,557 0 0 0.00% 0
22.09.26 33,500 800 19,877 0 0 0.00% 0
22.09.23 34,300 250 4,496 0 0 0.00% 0
22.09.22 34,050 150 12,192 0 0 0.00% 0
22.09.21 34,200 150 9,405 0 0 0.00% 0
22.09.20 34,350 150 3,416 0 0 0.00% 0
22.09.19 34,200 100 5,792 0 0 0.00% 0
22.09.16 34,300 100 18,718 0 0 0.00% 0
22.09.15 34,400 100 20,916 0 0 0.00% 0
22.09.14 34,500 400 20,094 0 0 0.00% 0
22.09.13 34,900 50 83,179 0 0 0.00% 0
22.09.08 34,950 0 11,050 0 0 0.00% 0
22.09.07 34,950 50 5,882 0 0 0.00% 0
22.09.06 35,000 550 10,526 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:28 더보기 >