AP위성

(211270)    I    코스닥 제조 11.22 15:19
13,610 전일 13,370 고가 13,870 상한가 17,380 거래량
(주)
359,830
240 1.80% 시가 13,480 저가 13,310 하한가 9,360 거래대금
(백만)
4,913
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 13,840 470 541,008 0 0 0.00% 15,082,304
24.11.20 15,350 1,510 1,232,089 0 0 0.00% 15,082,304
24.11.19 15,210 140 4,869,231 0 0 0.00% 15,082,304
24.11.18 15,730 520 878,124 0 0 0.00% 15,082,304
24.11.15 15,200 530 915,340 0 0 0.00% 15,082,304
24.11.14 15,090 400 1,516,115 2,344 2,344 0.02% 15,079,960
24.11.13 15,600 510 805,518 0 0 0.00% 15,082,304
24.11.12 15,730 130 1,936,448 0 0 0.00% 15,082,304
24.11.11 15,200 530 2,453,539 16,035 16,035 0.11% 15,066,269
24.11.08 14,950 250 5,431,849 0 0 0.00% 15,082,304
24.11.07 11,500 3,450 7,536,565 45,752 45,752 0.30% 15,036,552
24.11.06 10,910 590 216,477 0 0 0.00% 0
24.11.05 10,890 20 321,611 0 0 0.00% 0
24.11.04 10,890 0 176,865 0 0 0.00% 0
24.11.01 11,650 760 232,947 0 0 0.00% 0
24.10.31 10,650 1,000 484,413 0 0 0.00% 0
24.10.30 10,220 430 124,519 0 0 0.00% 0
24.10.29 10,250 30 50,502 0 0 0.00% 0
24.10.28 10,090 160 22,476 0 0 0.00% 0
24.10.25 10,160 70 38,458 0 0 0.00% 0
24.10.24 10,430 270 42,397 0 0 0.00% 0
24.10.23 10,350 80 46,812 0 0 0.00% 0
24.10.22 10,660 310 39,457 0 0 0.00% 0
24.10.21 10,280 380 47,974 0 0 0.00% 0
24.10.18 10,610 330 84,938 0 0 0.00% 0
24.10.17 10,570 40 28,196 0 0 0.00% 0
24.10.16 10,790 220 36,028 0 0 0.00% 0
24.10.15 10,950 160 42,618 0 0 0.00% 0
24.10.14 10,690 260 122,238 0 0 0.00% 0
24.10.11 10,720 30 30,796 0 0 0.00% 0
24.10.10 11,060 340 43,753 0 0 0.00% 0
24.10.08 11,400 340 48,068 0 0 0.00% 0
24.10.07 10,780 620 104,013 0 0 0.00% 0
24.10.04 10,930 150 27,213 0 0 0.00% 0
24.10.02 11,040 110 36,209 0 0 0.00% 0
24.09.30 11,170 130 53,515 0 0 0.00% 0
24.09.27 11,100 70 46,148 0 0 0.00% 0
24.09.26 10,850 250 43,491 0 0 0.00% 0
24.09.25 10,750 100 55,117 0 0 0.00% 0
24.09.24 10,530 220 48,867 0 0 0.00% 0
24.09.23 10,580 50 36,620 0 0 0.00% 0
24.09.20 10,190 390 49,477 0 0 0.00% 0
24.09.19 10,470 280 38,772 0 0 0.00% 0
24.09.13 10,580 110 29,088 0 0 0.00% 0
24.09.12 10,090 490 66,121 0 0 0.00% 0
24.09.11 10,080 10 41,233 0 0 0.00% 0
24.09.10 10,100 20 32,567 0 0 0.00% 0
24.09.09 10,030 70 46,753 0 0 0.00% 0
24.09.06 10,290 260 80,938 0 0 0.00% 0
24.09.05 10,570 280 64,503 0 0 0.00% 0
24.09.04 11,170 600 96,351 0 0 0.00% 0
24.09.03 11,200 30 38,325 0 0 0.00% 0
24.09.02 11,410 210 39,422 0 0 0.00% 0
24.08.30 11,170 240 34,540 0 0 0.00% 0
24.08.29 11,390 220 38,030 0 0 0.00% 0
24.08.28 11,650 260 53,989 0 0 0.00% 0
24.08.27 11,600 50 37,035 0 0 0.00% 0
24.08.26 11,990 390 63,344 0 0 0.00% 0
24.08.23 11,930 60 33,159 0 0 0.00% 0
24.08.22 12,020 90 35,868 0 0 0.00% 0
24.08.21 12,260 240 37,744 0 0 0.00% 0
24.08.20 11,980 280 69,668 0 0 0.00% 0
24.08.19 12,150 170 52,630 0 0 0.00% 0
24.08.16 12,280 130 78,313 0 0 0.00% 0
24.08.14 11,920 360 75,473 0 0 0.00% 0
24.08.13 11,860 60 53,750 0 0 0.00% 0
24.08.12 11,740 120 72,678 0 0 0.00% 0
24.08.09 11,250 490 89,528 0 0 0.00% 0
24.08.08 11,310 60 80,384 0 0 0.00% 0
24.08.07 11,310 0 114,947 0 0 0.00% 0
24.08.06 10,460 850 188,152 0 0 0.00% 0
24.08.05 12,410 1,950 263,033 0 0 0.00% 0
24.08.02 13,300 890 129,626 0 0 0.00% 0
24.08.01 13,030 270 96,758 0 0 0.00% 0
24.07.31 13,100 70 123,551 0 0 0.00% 0
24.07.30 13,240 140 90,435 0 0 0.00% 0
24.07.29 13,660 420 144,074 0 0 0.00% 0
24.07.26 13,780 120 61,396 0 0 0.00% 0
24.07.25 14,400 620 111,739 0 0 0.00% 0
24.07.24 14,100 300 140,028 0 0 0.00% 0
24.07.23 14,260 160 65,022 0 0 0.00% 0
24.07.22 14,790 530 116,395 0 0 0.00% 0
24.07.19 14,510 280 131,877 0 0 0.00% 0
24.07.18 14,600 90 162,815 0 0 0.00% 0
24.07.17 14,140 460 373,203 0 0 0.00% 0
24.07.16 14,250 110 106,398 0 0 0.00% 0
24.07.15 13,930 320 104,819 0 0 0.00% 0
24.07.12 14,030 100 54,264 0 0 0.00% 0
24.07.11 13,990 40 72,202 0 0 0.00% 0
24.07.10 14,070 80 87,493 0 0 0.00% 0
24.07.09 14,010 60 58,834 0 0 0.00% 0
24.07.08 13,780 230 79,759 0 0 0.00% 0
24.07.05 13,900 120 74,310 0 0 0.00% 0
24.07.04 13,710 190 89,878 0 0 0.00% 0
24.07.03 14,140 430 154,602 0 0 0.00% 0
24.07.02 14,520 380 104,157 0 0 0.00% 0
24.07.01 14,480 40 170,583 0 0 0.00% 0
24.06.28 14,140 340 112,637 0 0 0.00% 0
24.06.27 14,060 80 97,442 0 0 0.00% 0
24.06.26 14,230 170 85,357 0 0 0.00% 0
24.06.25 14,060 170 95,490 0 0 0.00% 0
24.06.24 14,250 190 106,504 0 0 0.00% 0
24.06.21 14,750 500 207,398 0 0 0.00% 0
24.06.20 14,800 50 78,003 0 0 0.00% 0
24.06.19 15,080 280 142,504 0 0 0.00% 0
24.06.18 14,910 170 132,373 0 0 0.00% 0
24.06.17 14,840 70 157,123 0 0 0.00% 0
24.06.14 15,390 550 303,865 0 0 0.00% 0
24.06.13 15,700 310 339,143 0 0 0.00% 0
24.06.12 15,800 100 258,137 0 0 0.00% 0
24.06.11 15,740 60 211,723 0 0 0.00% 0
24.06.10 15,640 100 189,238 0 0 0.00% 0
24.06.07 15,520 120 331,763 0 0 0.00% 0
24.06.05 15,540 20 319,550 0 0 0.00% 0
24.06.04 16,500 960 657,814 0 0 0.00% 0
24.06.03 16,470 30 536,331 0 0 0.00% 0
24.05.31 16,580 110 5,520,014 0 0 0.00% 0
24.05.30 16,970 390 252,881 0 0 0.00% 0
24.05.29 17,680 710 412,092 0 0 0.00% 0
24.05.28 17,640 40 351,287 0 0 0.00% 0
24.05.27 18,240 600 650,702 0 0 0.00% 0
24.05.24 18,550 310 338,861 0 0 0.00% 0
24.05.23 18,250 300 395,047 0 0 0.00% 0
24.05.22 18,980 730 955,934 0 0 0.00% 0
24.05.21 19,000 20 425,474 0 0 0.00% 0
24.05.20 19,440 440 465,257 0 0 0.00% 0
24.05.17 20,300 860 706,493 0 0 0.00% 0
24.05.16 19,450 850 1,256,991 0 0 0.00% 0
24.05.14 18,600 850 1,011,844 0 0 0.00% 0
24.05.13 18,970 370 826,293 0 0 0.00% 0
24.05.10 19,120 150 555,138 0 0 0.00% 0
24.05.09 18,000 1,120 1,860,516 0 0 0.00% 0
24.05.08 18,500 500 301,397 0 0 0.00% 0
24.05.07 18,220 280 460,247 0 0 0.00% 0
24.05.03 18,390 170 336,982 0 0 0.00% 0
24.05.02 17,500 890 682,142 0 0 0.00% 0
24.04.30 17,910 410 399,374 0 0 0.00% 0
24.04.29 17,910 0 304,871 0 0 0.00% 0
24.04.26 17,620 290 287,276 0 0 0.00% 0
24.04.25 17,960 340 448,913 0 0 0.00% 0
24.04.24 16,870 1,090 1,763,010 0 0 0.00% 0
24.04.23 16,240 630 291,704 0 0 0.00% 0
24.04.22 15,960 280 159,866 0 0 0.00% 0
24.04.19 16,670 710 336,443 0 0 0.00% 0
24.04.18 16,080 590 225,151 0 0 0.00% 0
24.04.17 15,680 400 334,234 0 0 0.00% 0
24.04.16 17,200 1,520 648,491 0 0 0.00% 0
24.04.15 18,050 850 485,283 0 0 0.00% 0
24.04.12 16,980 1,070 3,753,446 0 0 0.00% 0
24.04.11 17,040 60 185,274 0 0 0.00% 0
24.04.09 16,700 340 191,792 0 0 0.00% 0
24.04.08 17,100 400 297,817 0 0 0.00% 0
24.04.05 17,410 310 229,886 0 0 0.00% 0
24.04.04 17,400 10 239,160 0 0 0.00% 0
24.04.03 17,770 370 324,017 0 0 0.00% 0
24.04.02 18,290 520 599,414 0 0 0.00% 0
24.04.01 18,080 210 1,157,612 0 0 0.00% 0
24.03.29 17,270 810 1,751,783 0 0 0.00% 0
24.03.28 16,140 1,130 2,742,779 0 0 0.00% 0
24.03.27 16,190 50 115,894 0 0 0.00% 0
24.03.26 16,360 170 143,652 0 0 0.00% 0
24.03.25 16,600 240 185,977 0 0 0.00% 0
24.03.22 16,470 130 579,686 0 0 0.00% 0
24.03.21 16,290 180 172,312 0 0 0.00% 0
24.03.20 16,450 160 209,299 0 0 0.00% 0
24.03.19 15,910 540 328,187 0 0 0.00% 0
24.03.18 16,120 210 243,347 0 0 0.00% 0
24.03.15 16,830 710 329,867 0 0 0.00% 0
24.03.14 16,860 30 926,097 0 0 0.00% 0
24.03.13 16,040 820 891,026 0 0 0.00% 0
24.03.12 16,040 0 170,065 0 0 0.00% 0
24.03.11 16,100 60 262,722 0 0 0.00% 0
24.03.08 15,560 540 208,014 0 0 0.00% 0
24.03.07 16,060 500 169,109 0 0 0.00% 0
24.03.06 15,890 170 290,605 0 0 0.00% 0
24.03.05 15,750 140 146,023 0 0 0.00% 0
24.03.04 15,370 380 216,434 0 0 0.00% 0
24.02.29 15,660 290 108,578 0 0 0.00% 0
24.02.28 15,490 170 138,307 0 0 0.00% 0
24.02.27 15,780 290 259,814 0 0 0.00% 0
24.02.26 15,830 50 172,567 0 0 0.00% 0
24.02.23 16,050 220 268,560 0 0 0.00% 0
24.02.22 15,750 300 198,980 0 0 0.00% 0
24.02.21 16,370 620 274,053 0 0 0.00% 0
24.02.20 15,900 470 740,182 0 0 0.00% 0
24.02.19 15,830 70 183,070 0 0 0.00% 0
24.02.16 15,910 80 169,551 0 0 0.00% 0
24.02.15 16,050 140 257,660 0 0 0.00% 0
24.02.14 15,300 750 652,106 0 0 0.00% 0
24.02.13 14,910 390 266,980 0 0 0.00% 0
24.02.08 14,510 400 162,162 0 0 0.00% 0
24.02.07 14,580 70 114,422 0 0 0.00% 0
24.02.06 14,240 340 211,788 0 0 0.00% 0
24.02.05 14,440 200 107,498 0 0 0.00% 0
24.02.02 14,270 170 181,558 0 0 0.00% 0
24.02.01 14,400 130 200,829 0 0 0.00% 0
24.01.31 15,000 600 215,975 0 0 0.00% 0
24.01.30 15,220 220 248,763 0 0 0.00% 0
24.01.29 15,590 370 281,214 0 0 0.00% 0
24.01.26 15,590 0 241,357 0 0 0.00% 0
24.01.25 16,020 430 371,289 0 0 0.00% 0
24.01.24 17,660 1,640 787,307 0 0 0.00% 0
24.01.23 18,140 480 536,076 0 0 0.00% 0
24.01.22 17,050 1,090 905,128 0 0 0.00% 0
24.01.19 17,350 300 390,479 0 0 0.00% 0
24.01.18 16,450 900 1,145,208 0 0 0.00% 0
24.01.17 17,510 1,060 594,603 0 0 0.00% 0
24.01.16 17,790 280 522,283 0 0 0.00% 0
24.01.15 18,020 230 464,288 0 0 0.00% 0
24.01.12 18,490 470 684,382 0 0 0.00% 0
24.01.11 17,700 790 1,898,724 0 0 0.00% 0
24.01.10 18,390 690 1,022,043 0 0 0.00% 0
24.01.09 18,490 100 3,219,801 0 0 0.00% 0
24.01.08 18,480 10 5,286,850 0 0 0.00% 0
24.01.05 17,860 620 4,990,783 0 0 0.00% 0
24.01.04 17,860 0 8,276,844 0 0 0.00% 0
24.01.03 14,250 3,610 11,143,981 0 0 0.00% 0
24.01.02 13,600 650 319,083 0 0 0.00% 0
23.12.28 13,270 330 157,971 0 0 0.00% 0
23.12.27 12,930 340 121,299 0 0 0.00% 0
23.12.26 13,070 140 71,688 0 0 0.00% 0
23.12.22 13,070 0 93,219 0 0 0.00% 0
23.12.21 13,220 150 75,420 0 0 0.00% 0
23.12.20 13,100 120 104,246 0 0 0.00% 0
23.12.19 13,120 20 63,743 0 0 0.00% 0
23.12.18 13,150 30 85,551 0 0 0.00% 0
23.12.15 12,930 220 98,557 0 0 0.00% 0
23.12.14 13,070 140 148,333 0 0 0.00% 0
23.12.13 13,420 350 102,546 0 0 0.00% 0
23.12.12 13,530 110 90,297 0 0 0.00% 0
23.12.11 12,950 580 273,911 0 0 0.00% 0
23.12.08 12,960 10 92,000 0 0 0.00% 0
23.12.07 13,420 460 141,254 0 0 0.00% 0
23.12.06 13,260 160 117,818 0 0 0.00% 0
23.12.05 13,900 640 292,107 0 0 0.00% 0
23.12.04 14,790 890 275,826 0 0 0.00% 0
23.12.01 14,580 210 460,144 0 0 0.00% 0
23.11.30 14,530 50 216,982 0 0 0.00% 0
23.11.29 14,680 150 195,732 0 0 0.00% 0
23.11.28 14,810 130 171,016 0 0 0.00% 0
23.11.27 14,600 210 330,406 0 0 0.00% 0
23.11.24 14,920 320 220,565 0 0 0.00% 0
23.11.23 14,280 640 514,797 0 0 0.00% 0
23.11.22 14,380 100 144,905 0 0 0.00% 0
23.11.21 14,230 150 185,013 0 0 0.00% 0
23.11.20 14,550 320 259,568 0 0 0.00% 0
23.11.17 14,780 230 256,920 0 0 0.00% 0
23.11.16 14,890 90 279,332 0 0 0.00% 0
23.11.15 14,600 290 676,539 0 0 0.00% 0
23.11.14 13,720 880 1,100,922 0 0 0.00% 0
23.11.13 13,360 360 1,726,581 0 0 0.00% 0
23.11.10 13,430 70 227,615 0 0 0.00% 0
23.11.09 14,190 760 513,174 0 0 0.00% 0
23.11.08 13,310 880 1,019,845 0 0 0.00% 0
23.11.07 13,310 0 272,072 0 0 0.00% 0
23.11.06 13,230 80 267,987 0 0 0.00% 0
23.11.03 12,270 960 555,767 0 0 0.00% 0
23.11.02 12,020 250 179,677 0 0 0.00% 0
23.11.01 11,960 60 143,262 0 0 0.00% 0
23.10.31 11,750 210 296,344 0 0 0.00% 0
23.10.30 11,330 420 169,400 0 0 0.00% 0
23.10.27 11,170 160 129,524 0 0 0.00% 0
23.10.26 11,570 400 148,539 0 0 0.00% 0
23.10.25 11,530 40 154,351 0 0 0.00% 0
23.10.24 11,200 330 253,680 0 0 0.00% 0
23.10.23 11,400 200 213,851 0 0 0.00% 0
23.10.20 12,250 850 408,497 0 0 0.00% 0
23.10.19 13,150 900 205,941 0 0 0.00% 0
23.10.18 13,550 400 132,030 0 0 0.00% 0
23.10.17 13,520 30 451,841 0 0 0.00% 0
23.10.16 13,890 370 104,430 0 0 0.00% 0
23.10.13 14,020 130 95,294 0 0 0.00% 0
23.10.12 14,260 240 159,331 0 0 0.00% 0
23.10.11 14,450 190 216,211 0 0 0.00% 0
23.10.10 14,290 160 333,486 0 0 0.00% 0
23.10.06 13,500 790 260,766 0 0 0.00% 0
23.10.05 13,780 280 250,397 0 0 0.00% 0
23.10.04 14,520 740 205,920 0 0 0.00% 0
23.09.27 13,170 1,350 729,865 0 0 0.00% 0
23.09.26 13,480 310 310,334 0 0 0.00% 0
23.09.25 14,450 970 391,576 0 0 0.00% 0
23.09.22 15,770 1,320 720,814 0 0 0.00% 0
23.09.21 15,780 10 1,146,995 0 0 0.00% 0
23.09.20 15,500 280 1,336,126 0 0 0.00% 0
23.09.19 15,480 20 2,236,680 0 0 0.00% 0
23.09.18 14,700 780 4,530,466 0 0 0.00% 0
23.09.15 14,350 350 1,192,942 0 0 0.00% 0
23.09.14 13,510 840 979,582 0 0 0.00% 0
23.09.13 14,170 660 512,823 0 0 0.00% 0
23.09.12 13,400 770 2,430,331 0 0 0.00% 0
23.09.11 12,610 790 2,152,562 0 0 0.00% 0
23.09.08 12,800 190 92,676 0 0 0.00% 0
23.09.07 13,210 410 143,821 0 0 0.00% 0
23.09.06 12,910 300 223,099 0 0 0.00% 0
23.09.05 13,050 140 84,334 0 0 0.00% 0
23.09.04 12,820 230 179,012 0 0 0.00% 0
23.09.01 13,030 210 182,287 0 0 0.00% 0
23.08.31 12,900 130 222,301 0 0 0.00% 0
23.08.30 12,690 210 184,323 0 0 0.00% 0
23.08.29 12,600 90 163,303 0 0 0.00% 0
23.08.28 12,220 380 182,897 0 0 0.00% 0
23.08.25 11,900 320 219,548 0 0 0.00% 0
23.08.24 11,500 400 190,655 0 0 0.00% 0
23.08.23 11,150 350 98,535 0 0 0.00% 0
23.08.22 11,370 220 35,445 0 0 0.00% 0
23.08.21 11,240 130 38,554 0 0 0.00% 0
23.08.18 11,330 90 50,165 0 0 0.00% 0
23.08.17 11,250 80 58,708 0 0 0.00% 0
23.08.16 11,800 550 98,033 0 0 0.00% 0
23.08.14 11,910 110 88,784 0 0 0.00% 0
23.08.11 11,760 150 50,233 0 0 0.00% 0
23.08.10 12,060 300 55,743 0 0 0.00% 0
23.08.09 11,710 350 80,181 0 0 0.00% 0
23.08.08 11,930 220 66,030 0 0 0.00% 0
23.08.07 11,970 40 51,481 0 0 0.00% 0
23.08.04 11,950 20 49,884 0 0 0.00% 0
23.08.03 12,030 80 68,188 0 0 0.00% 0
23.08.02 12,390 360 103,486 0 0 0.00% 0
23.08.01 12,130 260 123,251 0 0 0.00% 0
23.07.31 11,930 200 112,903 0 0 0.00% 0
23.07.28 11,730 200 168,586 0 0 0.00% 0
23.07.27 10,800 930 223,138 0 0 0.00% 0
23.07.26 11,600 630 160,531 0 0 0.00% 0
23.07.25 11,840 240 106,010 0 0 0.00% 0
23.07.24 12,210 370 144,604 0 0 0.00% 0
23.07.21 12,220 10 86,718 0 0 0.00% 0
23.07.20 12,230 10 77,242 0 0 0.00% 0
23.07.19 12,290 60 81,425 0 0 0.00% 0
23.07.18 12,610 320 105,684 0 0 0.00% 0
23.07.17 12,720 110 89,301 0 0 0.00% 0
23.07.14 13,100 380 82,823 0 0 0.00% 0
23.07.13 13,050 50 78,956 0 0 0.00% 0
23.07.12 13,060 10 106,681 0 0 0.00% 0
23.07.11 12,460 600 142,582 0 0 0.00% 0
23.07.10 12,500 40 83,100 0 0 0.00% 0
23.07.07 12,600 100 83,532 0 0 0.00% 0
23.07.06 13,040 440 130,980 0 0 0.00% 0
23.07.05 13,450 410 101,068 0 0 0.00% 0
23.07.04 13,380 70 73,796 0 0 0.00% 0
23.07.03 13,080 300 74,494 0 0 0.00% 0
23.06.30 13,010 70 104,599 0 0 0.00% 0
23.06.29 13,250 240 102,770 0 0 0.00% 0
23.06.28 13,290 40 209,946 0 0 0.00% 0
23.06.27 13,450 160 84,821 0 0 0.00% 0
23.06.26 13,480 30 64,724 0 0 0.00% 0
23.06.23 13,680 200 96,713 0 0 0.00% 0
23.06.22 13,800 120 69,131 0 0 0.00% 0
23.06.21 14,050 250 131,165 0 0 0.00% 0
23.06.20 14,300 250 85,315 0 0 0.00% 0
23.06.19 14,110 190 167,770 0 0 0.00% 0
23.06.16 14,000 110 130,053 0 0 0.00% 0
23.06.15 13,700 300 147,012 0 0 0.00% 0
23.06.14 14,250 550 223,126 0 0 0.00% 0
23.06.13 14,340 90 103,754 0 0 0.00% 0
23.06.12 14,260 80 89,684 0 0 0.00% 0
23.06.09 14,090 170 119,365 0 0 0.00% 0
23.06.08 14,510 420 176,916 0 0 0.00% 0
23.06.07 14,700 190 143,252 0 0 0.00% 0
23.06.05 14,470 230 189,460 0 0 0.00% 0
23.06.02 14,290 180 175,672 0 0 0.00% 0
23.06.01 14,500 210 190,651 0 0 0.00% 0
23.05.31 14,550 50 264,632 0 0 0.00% 0
23.05.30 15,120 570 509,047 0 0 0.00% 0
23.05.26 16,650 1,530 1,075,284 0 0 0.00% 0
23.05.25 16,760 110 494,292 0 0 0.00% 0
23.05.24 17,440 680 749,656 0 0 0.00% 0
23.05.23 18,000 560 768,945 0 0 0.00% 0
23.05.22 17,940 60 670,861 0 0 0.00% 0
23.05.19 17,650 290 262,865 0 0 0.00% 0
23.05.18 17,190 460 234,000 0 0 0.00% 0
23.05.17 16,370 820 281,723 0 0 0.00% 0
23.05.16 17,010 640 350,393 0 0 0.00% 0
23.05.15 17,790 780 219,369 0 0 0.00% 0
23.05.12 18,140 350 113,826 0 0 0.00% 0
23.05.11 18,090 50 192,740 0 0 0.00% 0
23.05.10 18,310 220 167,186 0 0 0.00% 0
23.05.09 17,960 350 243,035 0 0 0.00% 0
23.05.08 17,170 790 366,464 0 0 0.00% 0
23.05.04 17,280 110 118,748 0 0 0.00% 0
23.05.03 17,310 30 165,577 0 0 0.00% 0
23.05.02 16,890 420 284,759 0 0 0.00% 0
23.04.28 17,870 980 374,478 0 0 0.00% 0
23.04.27 17,690 180 451,384 0 0 0.00% 0
23.04.26 18,650 960 1,684,586 0 0 0.00% 0
23.04.25 17,930 720 1,063,895 0 0 0.00% 0
23.04.24 17,880 50 369,253 0 0 0.00% 0
23.04.21 18,830 1,030 719,034 0 0 0.00% 0
23.04.20 20,400 1,070 634,064 0 0 0.00% 0
23.04.19 20,900 500 297,940 0 0 0.00% 0
23.04.18 21,050 150 603,307 0 0 0.00% 0
23.04.17 20,050 1,000 1,071,812 0 0 0.00% 0
23.04.14 20,200 100 435,729 0 0 0.00% 0
23.04.13 19,960 240 394,264 0 0 0.00% 0
23.04.12 21,850 1,890 943,886 0 0 0.00% 0
23.04.11 21,700 150 723,071 0 0 0.00% 0
23.04.10 21,300 400 918,920 0 0 0.00% 0
23.04.07 20,850 450 945,752 0 0 0.00% 0
23.04.06 22,150 1,300 848,398 0 0 0.00% 0
23.04.05 21,800 350 1,002,543 0 0 0.00% 0
23.04.04 21,650 150 1,392,414 0 0 0.00% 0
23.04.03 21,750 100 762,650 0 0 0.00% 0
23.03.31 21,700 50 2,107,963 0 0 0.00% 0
23.03.30 22,350 650 1,262,970 0 0 0.00% 0
23.03.29 25,800 3,450 3,997,468 0 0 0.00% 0
23.03.28 22,750 3,050 7,516,607 0 0 0.00% 0
23.03.27 22,700 50 764,881 0 0 0.00% 0
23.03.24 22,500 200 3,661,130 0 0 0.00% 0
23.03.23 23,700 1,200 1,801,093 0 0 0.00% 0
23.03.22 23,600 100 1,584,683 0 0 0.00% 0
23.03.21 23,250 350 2,199,103 0 0 0.00% 0
23.03.20 21,500 1,750 7,416,599 0 0 0.00% 0
23.03.17 17,680 3,820 6,786,437 0 0 0.00% 0
23.03.16 17,300 380 1,058,903 0 0 0.00% 0
23.03.15 16,800 500 521,284 0 0 0.00% 0
23.03.14 17,950 1,150 645,835 0 0 0.00% 0
23.03.13 17,800 150 669,401 0 0 0.00% 0
23.03.10 18,760 980 677,799 0 0 0.00% 0
23.03.09 19,290 530 676,156 0 0 0.00% 0
23.03.08 20,600 1,310 1,294,100 0 0 0.00% 0
23.03.07 21,250 650 1,483,639 0 0 0.00% 0
23.03.06 20,600 700 1,664,151 0 0 0.00% 0
23.03.03 20,650 50 958,111 0 0 0.00% 0
23.03.02 22,100 1,450 1,563,229 0 0 0.00% 0
23.02.28 22,250 150 2,314,989 0 0 0.00% 0
23.02.27 19,990 2,260 8,905,123 0 0 0.00% 0
23.02.24 20,300 310 2,896,400 0 0 0.00% 0
23.02.23 18,630 1,670 6,700,155 0 0 0.00% 0
23.02.22 18,750 120 1,472,872 0 0 0.00% 0
23.02.21 17,350 1,400 10,267,604 0 0 0.00% 0
23.02.20 17,020 330 2,561,402 0 0 0.00% 0
23.02.17 16,870 150 1,102,538 0 0 0.00% 0
23.02.16 16,630 240 2,532,825 0 0 0.00% 0
23.02.15 17,300 670 472,348 0 0 0.00% 0
23.02.14 17,410 110 426,875 0 0 0.00% 0
23.02.13 17,270 140 656,633 0 0 0.00% 0
23.02.10 16,390 880 20,672,206 0 0 0.00% 0
23.02.09 16,370 20 3,059,602 0 0 0.00% 0
23.02.08 16,400 30 1,602,266 0 0 0.00% 0
23.02.06 15,520 120 7,271,139 0 0 0.00% 0
23.02.03 15,750 230 2,122,305 0 0 0.00% 0
23.02.02 14,820 930 10,454,380 0 0 0.00% 0
23.02.01 11,400 3,420 9,572,402 0 0 0.00% 0
23.01.31 11,090 310 446,740 0 0 0.00% 0
23.01.30 11,130 40 809,761 0 0 0.00% 0
23.01.27 10,940 200 334,300 0 0 0.00% 0
23.01.25 10,600 130 152,217 0 0 0.00% 0
23.01.20 10,600 500 423,666 0 0 0.00% 0
23.01.19 10,100 150 105,835 0 0 0.00% 0
23.01.18 10,250 50 109,293 0 0 0.00% 0
23.01.17 10,200 200 119,748 0 0 0.00% 0
23.01.16 10,400 150 126,667 0 0 0.00% 0
23.01.13 10,550 570 726,279 0 0 0.00% 0
23.01.12 9,980 170 85,407 0 0 0.00% 0
23.01.11 10,150 350 113,864 0 0 0.00% 0
23.01.10 9,800 60 74,541 0 0 0.00% 0
23.01.09 9,740 230 66,969 0 0 0.00% 0
23.01.06 9,510 80 118,874 0 0 0.00% 0
23.01.05 9,430 260 93,608 0 0 0.00% 0
23.01.04 9,690 190 56,491 0 0 0.00% 0
23.01.03 9,500 220 160,321 0 0 0.00% 0
23.01.02 9,720 330 110,302 0 0 0.00% 0
22.12.29 10,050 100 126,978 0 0 0.00% 0
22.12.28 9,950 220 223,368 0 0 0.00% 0
22.12.27 9,730 100 119,676 0 0 0.00% 0
22.12.26 9,630 220 117,607 0 0 0.00% 0
22.12.23 9,850 800 287,443 0 0 0.00% 0
22.12.22 10,650 550 242,381 0 0 0.00% 0
22.12.21 11,200 50 261,583 0 0 0.00% 0
22.12.20 11,150 350 257,631 0 0 0.00% 0
22.12.19 10,800 200 155,867 0 0 0.00% 0
22.12.16 10,600 50 100,137 0 0 0.00% 0
22.12.15 10,650 300 108,656 0 0 0.00% 0
22.12.14 10,950 0 139,733 0 0 0.00% 0
22.12.13 10,950 350 228,108 0 0 0.00% 0
22.12.12 10,600 450 252,251 0 0 0.00% 0
22.12.09 11,050 200 247,300 0 0 0.00% 0
22.12.08 10,850 100 179,730 0 0 0.00% 0
22.12.07 10,750 100 241,538 0 0 0.00% 0
22.12.06 10,650 450 211,514 0 0 0.00% 0
22.12.05 11,100 100 388,351 0 0 0.00% 0
22.12.02 11,200 150 339,017 0 0 0.00% 0
22.12.01 11,350 0 780,790 0 0 0.00% 0
22.11.30 11,350 300 806,252 0 0 0.00% 0
22.11.29 11,650 1,050 6,059,451 0 0 0.00% 0
22.11.28 10,600 870 3,291,674 0 0 0.00% 0
22.11.25 9,730 180 157,691 0 0 0.00% 0
22.11.24 9,910 260 280,881 0 0 0.00% 0
22.11.23 9,650 440 1,423,196 0 0 0.00% 0
22.11.22 9,210 200 89,160 0 0 0.00% 0
22.11.21 9,410 190 110,156 0 0 0.00% 0
22.11.18 9,220 160 69,594 0 0 0.00% 0
22.11.17 9,380 380 148,178 0 0 0.00% 0
22.11.16 9,760 170 152,933 0 0 0.00% 0
22.11.15 9,590 210 127,042 0 0 0.00% 0
22.11.14 9,380 0 73,611 0 0 0.00% 0
22.11.11 9,380 350 312,812 0 0 0.00% 0
22.11.10 9,030 150 66,335 0 0 0.00% 0
22.11.09 9,180 10 72,932 0 0 0.00% 0
22.11.08 9,170 230 73,661 0 0 0.00% 0
22.11.07 8,940 40 37,867 0 0 0.00% 0
22.11.04 8,900 20 32,002 0 0 0.00% 0
22.11.03 8,920 30 31,972 0 0 0.00% 0
22.11.02 8,950 130 55,970 0 0 0.00% 0
22.11.01 9,080 80 69,581 0 0 0.00% 0
22.10.31 9,000 200 61,321 0 0 0.00% 0
22.10.28 8,800 200 61,006 0 0 0.00% 0
22.10.27 9,000 340 121,258 0 0 0.00% 0
22.10.26 8,660 40 96,953 0 0 0.00% 0
22.10.25 8,620 100 60,974 0 0 0.00% 0
22.10.24 8,720 160 77,029 0 0 0.00% 0
22.10.21 8,560 50 56,746 0 0 0.00% 0
22.10.20 8,610 180 60,695 0 0 0.00% 0
22.10.19 8,790 110 60,024 0 0 0.00% 0
22.10.18 8,900 40 87,902 0 0 0.00% 0
22.10.17 8,860 350 146,267 0 0 0.00% 0
22.10.14 8,510 300 203,251 0 0 0.00% 0
22.10.13 8,210 440 122,470 0 0 0.00% 0
22.10.12 8,650 170 181,820 0 0 0.00% 0
22.10.11 8,480 640 176,406 0 0 0.00% 0
22.10.07 9,120 290 183,516 0 0 0.00% 0
22.10.06 9,410 730 1,869,481 0 0 0.00% 0
22.10.05 8,680 260 203,585 0 0 0.00% 0
22.10.04 8,940 240 169,463 0 0 0.00% 0
22.09.30 8,700 370 1,060,612 0 0 0.00% 0
22.09.29 8,330 70 75,344 0 0 0.00% 0
22.09.28 8,400 400 140,089 0 0 0.00% 0
22.09.27 8,800 80 121,136 0 0 0.00% 0
22.09.26 8,720 660 190,749 0 0 0.00% 0
22.09.23 9,380 280 129,000 0 0 0.00% 0
22.09.22 9,660 390 213,465 0 0 0.00% 0
22.09.21 10,050 450 253,806 0 0 0.00% 0
22.09.20 10,500 820 1,241,102 0 0 0.00% 0
22.09.19 9,680 320 825,460 0 0 0.00% 0
22.09.16 10,000 250 81,436 0 0 0.00% 0
22.09.15 10,250 0 34,746 0 0 0.00% 0
22.09.14 10,250 250 68,947 0 0 0.00% 0
22.09.13 10,500 200 50,795 0 0 0.00% 0
22.09.08 10,300 0 46,428 0 0 0.00% 0
22.09.07 10,300 350 58,423 0 0 0.00% 0
22.09.06 10,650 150 48,643 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:49 더보기 >