코스맥스엔비티

(222040)    I    코스닥 제조 11.25 15:33
3,195 전일 3,095 고가 3,245 상한가 4,020 거래량
(주)
27,407
100 3.23% 시가 3,060 저가 3,060 하한가 2,170 거래대금
(백만)
87
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.25 3,095 100 27,407 -1,174 149,216 0.72% 20,478,784
24.11.22 3,030 65 9,944 -3,047 150,390 0.73% 20,477,610
24.11.21 3,090 60 14,309 -2,047 153,437 0.74% 20,474,563
24.11.20 3,155 65 19,990 -2,357 155,484 0.75% 20,472,516
24.11.19 3,095 60 18,890 884 157,841 0.77% 20,470,159
24.11.18 3,100 5 29,609 -4,783 156,957 0.76% 20,471,043
24.11.15 3,010 90 29,752 629 161,740 0.78% 20,466,260
24.11.14 3,060 35 29,704 -2,406 161,111 0.78% 20,466,889
24.11.13 3,325 265 40,316 -21,318 163,517 0.79% 20,464,483
24.11.12 3,535 210 56,019 7,901 184,835 0.90% 20,443,165
24.11.11 3,520 15 62,452 176,934 176,934 0.86% 20,451,066
24.11.08 3,365 155 67,239 0 0 0.00% 0
24.11.07 3,540 175 157,723 0 0 0.00% 0
24.11.06 3,590 50 41,441 0 0 0.00% 0
24.11.05 3,575 15 26,276 0 0 0.00% 0
24.11.04 3,585 10 97,788 0 0 0.00% 0
24.11.01 3,700 115 604,497 0 0 0.00% 0
24.10.31 3,800 100 178,503 0 0 0.00% 0
24.10.30 3,850 50 144,270 0 0 0.00% 0
24.10.29 3,515 335 313,106 0 0 0.00% 0
24.10.28 3,355 160 149,316 0 0 0.00% 0
24.10.25 3,350 5 39,724 0 0 0.00% 0
24.10.24 3,355 5 59,796 0 0 0.00% 0
24.10.23 3,170 185 134,715 0 0 0.00% 0
24.10.22 3,010 160 84,020 0 0 0.00% 0
24.10.21 3,010 0 10,111 0 0 0.00% 0
24.10.18 3,010 0 16,640 0 0 0.00% 0
24.10.17 2,985 25 15,075 0 0 0.00% 0
24.10.16 2,985 0 23,873 0 0 0.00% 0
24.10.15 2,965 20 11,138 0 0 0.00% 0
24.10.14 2,935 30 21,742 0 0 0.00% 0
24.10.11 2,970 35 7,850 0 0 0.00% 0
24.10.10 2,945 25 21,832 0 0 0.00% 0
24.10.08 3,030 85 36,822 0 0 0.00% 0
24.10.07 3,075 45 26,613 0 0 0.00% 0
24.10.04 3,085 10 10,576 0 0 0.00% 0
24.10.02 3,135 50 13,413 0 0 0.00% 0
24.09.30 3,155 20 12,556 0 0 0.00% 0
24.09.27 3,040 115 34,452 0 0 0.00% 0
24.09.26 3,040 0 15,395 0 0 0.00% 0
24.09.25 3,010 30 14,427 0 0 0.00% 0
24.09.24 3,000 10 16,498 0 0 0.00% 0
24.09.23 3,000 0 42,699 0 0 0.00% 0
24.09.20 2,985 15 26,536 0 0 0.00% 0
24.09.19 3,055 70 23,647 0 0 0.00% 0
24.09.13 3,045 10 22,871 0 0 0.00% 0
24.09.12 3,035 10 27,617 0 0 0.00% 0
24.09.11 3,000 35 16,938 0 0 0.00% 0
24.09.10 3,040 40 32,851 0 0 0.00% 0
24.09.09 2,965 75 35,621 0 0 0.00% 0
24.09.06 3,050 85 66,437 0 0 0.00% 0
24.09.05 3,010 40 33,768 0 0 0.00% 0
24.09.04 3,000 10 43,070 0 0 0.00% 0
24.09.03 3,050 50 58,563 0 0 0.00% 0
24.09.02 3,020 30 19,591 0 0 0.00% 0
24.08.30 3,015 5 22,647 0 0 0.00% 0
24.08.29 3,080 65 10,632 0 0 0.00% 0
24.08.28 2,995 85 22,128 0 0 0.00% 0
24.08.27 3,105 110 94,649 0 0 0.00% 0
24.08.26 3,220 115 55,889 0 0 0.00% 0
24.08.23 3,205 15 43,707 0 0 0.00% 0
24.08.22 3,210 5 50,351 0 0 0.00% 0
24.08.21 3,260 50 34,056 0 0 0.00% 0
24.08.20 3,335 75 28,289 0 0 0.00% 0
24.08.19 3,300 35 58,135 0 0 0.00% 0
24.08.16 3,300 0 16,493 0 0 0.00% 0
24.08.14 3,265 35 15,485 0 0 0.00% 0
24.08.13 3,300 35 35,219 0 0 0.00% 0
24.08.12 3,145 155 29,801 0 0 0.00% 0
24.08.09 3,070 75 68,030 0 0 0.00% 0
24.08.08 3,040 30 29,590 0 0 0.00% 0
24.08.07 3,135 95 110,626 0 0 0.00% 0
24.08.06 3,220 85 115,695 0 0 0.00% 0
24.08.05 3,570 350 106,195 0 0 0.00% 0
24.08.02 3,665 95 48,047 0 0 0.00% 0
24.08.01 3,700 35 61,245 0 0 0.00% 0
24.07.31 3,685 15 20,888 0 0 0.00% 0
24.07.30 3,660 25 21,020 0 0 0.00% 0
24.07.29 3,760 100 19,470 0 0 0.00% 0
24.07.26 3,600 160 28,407 0 0 0.00% 0
24.07.25 3,680 80 55,945 0 0 0.00% 0
24.07.24 3,710 30 33,184 0 0 0.00% 0
24.07.23 3,670 40 29,461 0 0 0.00% 0
24.07.22 3,815 145 94,678 0 0 0.00% 0
24.07.19 3,905 90 32,750 0 0 0.00% 0
24.07.18 3,965 60 17,372 0 0 0.00% 0
24.07.17 3,935 30 33,604 0 0 0.00% 0
24.07.16 4,010 75 27,143 0 0 0.00% 0
24.07.15 4,050 40 19,853 0 0 0.00% 0
24.07.12 3,950 100 109,650 0 0 0.00% 0
24.07.11 3,985 35 22,042 0 0 0.00% 0
24.07.10 3,875 110 22,941 0 0 0.00% 0
24.07.09 3,820 55 41,705 0 0 0.00% 0
24.07.08 3,800 20 35,795 0 0 0.00% 0
24.07.05 3,840 40 51,672 0 0 0.00% 0
24.07.04 3,795 45 48,336 0 0 0.00% 0
24.07.03 3,940 145 105,325 0 0 0.00% 0
24.07.02 4,055 115 72,072 0 0 0.00% 0
24.07.01 3,920 135 169,631 0 0 0.00% 0
24.06.28 3,910 10 63,601 0 0 0.00% 0
24.06.27 3,970 60 107,279 0 0 0.00% 0
24.06.26 4,205 235 263,050 0 0 0.00% 0
24.06.25 4,125 80 330,324 0 0 0.00% 0
24.06.24 3,775 350 1,067,873 0 0 0.00% 0
24.06.21 3,715 60 83,792 0 0 0.00% 0
24.06.20 3,725 10 17,498 0 0 0.00% 0
24.06.19 3,810 85 94,841 0 0 0.00% 0
24.06.18 3,860 50 68,080 0 0 0.00% 0
24.06.17 3,950 90 41,037 0 0 0.00% 0
24.06.14 3,715 235 102,890 0 0 0.00% 0
24.06.13 3,685 30 32,992 0 0 0.00% 0
24.06.12 3,690 5 51,446 0 0 0.00% 0
24.06.11 3,715 25 76,292 0 0 0.00% 0
24.06.10 3,750 35 36,277 0 0 0.00% 0
24.06.07 3,780 30 26,122 0 0 0.00% 0
24.06.05 3,840 60 48,342 0 0 0.00% 0
24.06.04 3,925 85 56,351 0 0 0.00% 0
24.06.03 3,960 35 23,674 0 0 0.00% 0
24.05.31 3,825 135 77,544 0 0 0.00% 0
24.05.30 3,865 40 35,494 0 0 0.00% 0
24.05.29 3,920 55 76,324 0 0 0.00% 0
24.05.28 3,900 20 29,266 0 0 0.00% 0
24.05.27 3,890 10 66,184 0 0 0.00% 0
24.05.24 3,905 15 55,812 0 0 0.00% 0
24.05.23 3,855 50 95,599 0 0 0.00% 0
24.05.22 3,880 25 103,132 0 0 0.00% 0
24.05.21 3,930 50 115,540 0 0 0.00% 0
24.05.20 3,945 15 48,733 0 0 0.00% 0
24.05.17 4,145 200 332,807 0 0 0.00% 0
24.05.16 4,500 355 637,993 0 0 0.00% 0
24.05.14 4,515 15 29,255 0 0 0.00% 0
24.05.13 4,560 45 63,522 0 0 0.00% 0
24.05.10 4,450 110 117,152 0 0 0.00% 0
24.05.09 4,420 30 54,439 0 0 0.00% 0
24.05.08 4,405 15 18,612 0 0 0.00% 0
24.05.07 4,460 55 29,834 0 0 0.00% 0
24.05.03 4,475 15 15,902 0 0 0.00% 0
24.05.02 4,540 65 36,718 0 0 0.00% 0
24.04.30 4,440 100 56,045 0 0 0.00% 0
24.04.29 4,310 130 70,236 0 0 0.00% 0
24.04.26 4,300 10 72,723 0 0 0.00% 0
24.04.25 4,270 30 39,404 0 0 0.00% 0
24.04.24 4,225 45 45,846 0 0 0.00% 0
24.04.23 4,185 40 63,949 0 0 0.00% 0
24.04.22 4,250 65 72,944 0 0 0.00% 0
24.04.19 4,295 45 78,891 0 0 0.00% 0
24.04.18 4,340 45 81,720 0 0 0.00% 0
24.04.17 4,360 20 49,557 0 0 0.00% 0
24.04.16 4,460 100 65,950 0 0 0.00% 0
24.04.15 4,540 80 33,857 0 0 0.00% 0
24.04.12 4,480 60 30,528 0 0 0.00% 0
24.04.11 4,525 45 17,301 0 0 0.00% 0
24.04.09 4,555 30 46,283 0 0 0.00% 0
24.04.08 4,560 5 24,180 0 0 0.00% 0
24.04.05 4,660 100 137,408 0 0 0.00% 0
24.04.04 4,770 110 88,536 0 0 0.00% 0
24.04.03 4,820 50 40,882 0 0 0.00% 0
24.04.02 5,010 190 61,668 0 0 0.00% 0
24.04.01 4,635 375 184,934 0 0 0.00% 0
24.03.29 4,700 65 45,178 0 0 0.00% 0
24.03.28 4,680 20 37,122 0 0 0.00% 0
24.03.27 4,730 50 124,891 0 0 0.00% 0
24.03.26 4,780 50 61,366 0 0 0.00% 0
24.03.25 4,540 240 118,426 0 0 0.00% 0
24.03.22 4,600 60 222,708 0 0 0.00% 0
24.03.21 4,590 10 209,823 0 0 0.00% 0
24.03.20 4,280 310 345,964 0 0 0.00% 0
24.03.19 4,470 190 215,989 0 0 0.00% 0
24.03.18 4,505 35 233,193 0 0 0.00% 0
24.03.15 4,595 90 173,799 0 0 0.00% 0
24.03.14 4,785 190 246,294 0 0 0.00% 0
24.03.13 4,765 20 93,048 0 0 0.00% 0
24.03.12 4,855 90 167,034 0 0 0.00% 0
24.03.11 4,985 130 75,206 0 0 0.00% 0
24.03.08 4,980 5 99,119 0 0 0.00% 0
24.03.07 5,090 110 129,107 0 0 0.00% 0
24.03.06 5,260 170 65,814 0 0 0.00% 0
24.03.05 5,400 140 33,880 0 0 0.00% 0
24.03.04 5,410 10 82,075 0 0 0.00% 0
24.02.29 5,220 190 59,403 0 0 0.00% 0
24.02.28 5,200 20 40,943 0 0 0.00% 0
24.02.27 5,170 30 116,829 0 0 0.00% 0
24.02.26 5,220 50 67,951 0 0 0.00% 0
24.02.23 5,290 70 59,856 0 0 0.00% 0
24.02.22 5,560 270 274,296 0 0 0.00% 0
24.02.21 5,790 230 307,197 0 0 0.00% 0
24.02.20 5,810 20 42,517 0 0 0.00% 0
24.02.19 5,910 100 69,635 0 0 0.00% 0
24.02.16 5,790 120 34,167 0 0 0.00% 0
24.02.15 5,950 160 59,014 0 0 0.00% 0
24.02.14 5,940 10 81,877 0 0 0.00% 0
24.02.13 5,990 50 69,877 0 0 0.00% 0
24.02.08 5,900 90 42,583 0 0 0.00% 0
24.02.07 5,880 20 39,044 0 0 0.00% 0
24.02.06 5,970 90 84,928 0 0 0.00% 0
24.02.05 6,280 310 112,577 0 0 0.00% 0
24.02.02 6,320 40 56,031 0 0 0.00% 0
24.02.01 6,310 10 57,205 0 0 0.00% 0
24.01.31 6,590 280 152,244 0 0 0.00% 0
24.01.30 6,700 110 58,199 0 0 0.00% 0
24.01.29 7,000 300 102,162 0 0 0.00% 0
24.01.26 7,150 150 51,365 0 0 0.00% 0
24.01.25 7,200 50 86,393 0 0 0.00% 0
24.01.24 7,100 100 118,413 0 0 0.00% 0
24.01.23 6,870 230 242,819 0 0 0.00% 0
24.01.22 7,110 240 97,403 0 0 0.00% 0
24.01.19 6,940 170 83,412 0 0 0.00% 0
24.01.18 6,720 220 59,214 0 0 0.00% 0
24.01.17 6,830 110 252,277 0 0 0.00% 0
24.01.16 6,670 160 140,400 0 0 0.00% 0
24.01.15 6,990 320 151,409 0 0 0.00% 0
24.01.12 7,120 130 188,371 0 0 0.00% 0
24.01.11 7,090 30 131,361 0 0 0.00% 0
24.01.10 7,230 140 113,264 0 0 0.00% 0
24.01.09 7,060 170 232,392 0 0 0.00% 0
24.01.08 7,090 30 141,151 0 0 0.00% 0
24.01.05 6,800 290 278,915 0 0 0.00% 0
24.01.04 6,730 70 506,812 0 0 0.00% 0
24.01.03 6,400 330 394,762 0 0 0.00% 0
24.01.02 6,420 20 36,662 0 0 0.00% 0
23.12.28 6,200 220 118,092 0 0 0.00% 0
23.12.27 6,210 10 22,414 0 0 0.00% 0
23.12.26 6,230 20 52,526 0 0 0.00% 0
23.12.22 6,350 120 54,648 0 0 0.00% 0
23.12.21 6,270 80 87,424 0 0 0.00% 0
23.12.20 6,090 180 73,868 0 0 0.00% 0
23.12.19 6,070 20 45,497 0 0 0.00% 0
23.12.18 6,030 40 17,641 0 0 0.00% 0
23.12.15 6,060 30 29,613 0 0 0.00% 0
23.12.14 6,000 60 24,926 0 0 0.00% 0
23.12.13 6,040 40 32,341 0 0 0.00% 0
23.12.12 6,050 10 36,484 0 0 0.00% 0
23.12.11 6,150 100 77,057 0 0 0.00% 0
23.12.08 6,350 200 58,968 0 0 0.00% 0
23.12.07 6,550 200 49,760 0 0 0.00% 0
23.12.06 6,000 550 381,433 0 0 0.00% 0
23.12.05 6,140 140 18,409 0 0 0.00% 0
23.12.04 6,130 10 35,739 0 0 0.00% 0
23.12.01 6,290 160 25,106 0 0 0.00% 0
23.11.30 6,190 100 108,224 0 0 0.00% 0
23.11.29 6,260 70 32,845 0 0 0.00% 0
23.11.28 5,890 370 156,292 0 0 0.00% 0
23.11.27 6,000 110 37,510 0 0 0.00% 0
23.11.24 6,080 80 20,160 0 0 0.00% 0
23.11.23 6,210 130 20,166 0 0 0.00% 0
23.11.22 6,150 60 47,946 0 0 0.00% 0
23.11.21 6,100 50 145,401 0 0 0.00% 0
23.11.20 5,670 430 139,527 0 0 0.00% 0
23.11.17 5,740 70 40,927 0 0 0.00% 0
23.11.16 5,570 170 92,138 0 0 0.00% 0
23.11.15 5,810 240 255,467 0 0 0.00% 0
23.11.14 6,080 270 445,905 0 0 0.00% 0
23.11.13 6,200 120 64,452 0 0 0.00% 0
23.11.10 6,200 0 21,109 0 0 0.00% 0
23.11.09 6,410 210 41,439 0 0 0.00% 0
23.11.08 6,410 0 49,173 0 0 0.00% 0
23.11.07 6,460 50 119,738 0 0 0.00% 0
23.11.06 6,680 220 240,132 0 0 0.00% 0
23.11.03 6,750 70 149,190 0 0 0.00% 0
23.11.02 6,750 0 132,293 0 0 0.00% 0
23.11.01 6,300 450 338,225 0 0 0.00% 0
23.10.31 6,450 150 67,447 0 0 0.00% 0
23.10.30 5,980 470 253,620 0 0 0.00% 0
23.10.27 5,740 240 75,268 0 0 0.00% 0
23.10.26 5,700 40 95,012 0 0 0.00% 0
23.10.25 5,400 300 56,137 0 0 0.00% 0
23.10.24 5,270 130 34,979 0 0 0.00% 0
23.10.23 5,260 10 14,140 0 0 0.00% 0
23.10.20 5,450 190 71,316 0 0 0.00% 0
23.10.19 5,720 270 72,375 0 0 0.00% 0
23.10.18 5,730 10 23,278 0 0 0.00% 0
23.10.17 5,600 130 14,257 0 0 0.00% 0
23.10.16 5,650 50 53,355 0 0 0.00% 0
23.10.13 5,750 100 43,057 0 0 0.00% 0
23.10.12 5,680 70 25,871 0 0 0.00% 0
23.10.11 5,550 130 36,809 0 0 0.00% 0
23.10.10 5,950 400 67,396 0 0 0.00% 0
23.10.06 5,500 450 170,000 0 0 0.00% 0
23.10.05 5,450 50 45,604 0 0 0.00% 0
23.10.04 5,850 400 65,634 0 0 0.00% 0
23.09.27 6,110 260 121,209 0 0 0.00% 0
23.09.26 6,030 80 34,828 0 0 0.00% 0
23.09.25 6,270 240 46,692 0 0 0.00% 0
23.09.22 6,070 200 49,145 0 0 0.00% 0
23.09.21 6,250 180 36,458 0 0 0.00% 0
23.09.20 6,200 50 36,194 0 0 0.00% 0
23.09.19 6,370 170 75,162 0 0 0.00% 0
23.09.18 6,480 110 38,402 0 0 0.00% 0
23.09.15 6,440 40 36,727 0 0 0.00% 0
23.09.14 6,550 110 32,289 0 0 0.00% 0
23.09.13 6,520 30 64,072 0 0 0.00% 0
23.09.12 6,780 260 76,730 0 0 0.00% 0
23.09.11 6,840 60 99,009 0 0 0.00% 0
23.09.08 6,550 290 232,358 0 0 0.00% 0
23.09.07 6,870 320 125,057 0 0 0.00% 0
23.09.06 6,980 110 152,031 0 0 0.00% 0
23.09.05 6,820 160 338,049 0 0 0.00% 0
23.09.04 6,850 30 256,295 0 0 0.00% 0
23.09.01 6,910 60 237,644 0 0 0.00% 0
23.08.31 6,640 270 525,625 0 0 0.00% 0
23.08.30 6,530 110 637,547 0 0 0.00% 0
23.08.29 6,700 170 489,084 0 0 0.00% 0
23.08.28 6,000 700 1,143,827 0 0 0.00% 0
23.08.25 5,830 170 400,765 0 0 0.00% 0
23.08.24 5,560 270 270,664 0 0 0.00% 0
23.08.23 5,180 380 210,569 0 0 0.00% 0
23.08.22 5,100 80 58,902 0 0 0.00% 0
23.08.21 5,060 40 28,428 0 0 0.00% 0
23.08.18 5,230 170 102,633 0 0 0.00% 0
23.08.17 5,270 40 74,740 0 0 0.00% 0
23.08.16 5,410 140 135,442 0 0 0.00% 0
23.08.14 5,470 60 83,583 0 0 0.00% 0
23.08.11 5,550 80 104,169 0 0 0.00% 0
23.08.10 5,300 250 198,649 0 0 0.00% 0
23.08.09 4,885 415 572,100 0 0 0.00% 0
23.08.08 4,915 30 83,062 0 0 0.00% 0
23.08.07 5,200 285 93,804 0 0 0.00% 0
23.08.04 5,100 100 21,426 0 0 0.00% 0
23.08.03 5,050 50 37,208 0 0 0.00% 0
23.08.02 5,200 150 17,982 0 0 0.00% 0
23.08.01 5,360 160 70,277 0 0 0.00% 0
23.07.31 5,380 20 22,985 0 0 0.00% 0
23.07.28 5,120 260 55,708 0 0 0.00% 0
23.07.27 5,180 60 42,627 0 0 0.00% 0
23.07.26 4,980 70 74,365 0 0 0.00% 0
23.07.25 5,330 350 85,647 0 0 0.00% 0
23.07.24 5,400 70 51,951 0 0 0.00% 0
23.07.21 5,550 150 35,018 0 0 0.00% 0
23.07.20 5,640 90 36,539 0 0 0.00% 0
23.07.19 5,800 160 103,606 0 0 0.00% 0
23.07.18 5,810 10 35,866 0 0 0.00% 0
23.07.17 5,810 0 81,722 0 0 0.00% 0
23.07.14 5,700 110 46,354 0 0 0.00% 0
23.07.13 5,710 10 92,083 0 0 0.00% 0
23.07.12 6,000 290 155,736 0 0 0.00% 0
23.07.11 6,080 80 99,006 0 0 0.00% 0
23.07.10 6,180 100 87,996 0 0 0.00% 0
23.07.07 6,130 50 40,981 0 0 0.00% 0
23.07.06 6,080 50 127,385 0 0 0.00% 0
23.07.05 5,960 120 121,432 0 0 0.00% 0
23.07.04 5,880 80 40,049 0 0 0.00% 0
23.07.03 5,870 10 47,009 0 0 0.00% 0
23.06.30 5,900 30 33,272 0 0 0.00% 0
23.06.29 5,920 20 27,340 0 0 0.00% 0
23.06.28 5,920 0 58,196 0 0 0.00% 0
23.06.27 5,900 20 93,335 0 0 0.00% 0
23.06.26 5,720 180 106,870 0 0 0.00% 0
23.06.23 5,440 280 98,542 0 0 0.00% 0
23.06.22 5,570 130 49,166 0 0 0.00% 0
23.06.21 5,600 30 75,783 0 0 0.00% 0
23.06.20 5,590 10 37,443 0 0 0.00% 0
23.06.19 5,640 50 50,896 0 0 0.00% 0
23.06.16 5,590 50 43,335 0 0 0.00% 0
23.06.15 5,510 80 24,565 0 0 0.00% 0
23.06.14 5,640 130 69,881 0 0 0.00% 0
23.06.13 5,550 90 67,030 0 0 0.00% 0
23.06.12 5,360 190 76,018 0 0 0.00% 0
23.06.09 5,300 60 32,951 0 0 0.00% 0
23.06.08 5,290 10 30,257 0 0 0.00% 0
23.06.07 5,500 210 74,105 0 0 0.00% 0
23.06.05 5,670 170 79,182 0 0 0.00% 0
23.06.02 5,300 370 278,641 0 0 0.00% 0
23.06.01 5,280 20 126,296 0 0 0.00% 0
23.05.31 5,330 50 91,121 0 0 0.00% 0
23.05.30 5,280 50 117,011 0 0 0.00% 0
23.05.26 4,925 355 261,905 0 0 0.00% 0
23.05.25 4,800 125 139,692 0 0 0.00% 0
23.05.24 4,595 205 110,685 0 0 0.00% 0
23.05.23 4,465 130 30,545 0 0 0.00% 0
23.05.22 4,420 45 32,205 0 0 0.00% 0
23.05.19 4,480 60 36,654 0 0 0.00% 0
23.05.18 4,540 60 16,246 0 0 0.00% 0
23.05.17 4,595 55 59,885 0 0 0.00% 0
23.05.16 4,600 5 24,818 0 0 0.00% 0
23.05.15 4,615 15 21,114 0 0 0.00% 0
23.05.12 4,595 20 20,415 0 0 0.00% 0
23.05.11 4,560 35 46,051 0 0 0.00% 0
23.05.10 4,460 100 46,044 0 0 0.00% 0
23.05.09 4,435 25 12,778 0 0 0.00% 0
23.05.08 4,410 25 17,330 0 0 0.00% 0
23.05.04 4,435 25 34,225 0 0 0.00% 0
23.05.03 4,375 60 25,565 0 0 0.00% 0
23.05.02 4,290 85 16,496 0 0 0.00% 0
23.04.28 4,280 10 29,417 0 0 0.00% 0
23.04.27 4,230 50 46,981 0 0 0.00% 0
23.04.26 4,275 45 22,504 0 0 0.00% 0
23.04.25 4,300 25 22,509 0 0 0.00% 0
23.04.24 4,315 15 32,480 0 0 0.00% 0
23.04.21 4,395 70 25,917 0 0 0.00% 0
23.04.20 4,370 0 10,796 0 0 0.00% 0
23.04.19 4,340 30 41,756 0 0 0.00% 0
23.04.18 4,275 65 38,676 0 0 0.00% 0
23.04.17 4,290 15 22,122 0 0 0.00% 0
23.04.14 4,220 70 33,571 0 0 0.00% 0
23.04.13 4,230 10 40,545 0 0 0.00% 0
23.04.12 4,190 40 25,226 0 0 0.00% 0
23.04.11 4,265 75 44,414 0 0 0.00% 0
23.04.10 4,380 115 26,225 0 0 0.00% 0
23.04.07 4,425 45 14,033 0 0 0.00% 0
23.04.06 4,470 45 24,495 0 0 0.00% 0
23.04.05 4,360 110 65,784 0 0 0.00% 0
23.04.04 4,265 95 27,067 0 0 0.00% 0
23.04.03 4,300 35 23,796 0 0 0.00% 0
23.03.31 4,285 15 6,988 0 0 0.00% 0
23.03.30 4,300 15 19,377 0 0 0.00% 0
23.03.29 4,280 20 12,722 0 0 0.00% 0
23.03.28 4,260 20 25,610 0 0 0.00% 0
23.03.27 4,305 45 25,150 0 0 0.00% 0
23.03.24 4,320 15 46,243 0 0 0.00% 0
23.03.23 4,305 15 38,495 0 0 0.00% 0
23.03.22 4,310 5 18,972 0 0 0.00% 0
23.03.21 4,300 10 27,092 0 0 0.00% 0
23.03.20 4,320 20 19,770 0 0 0.00% 0
23.03.17 4,210 110 16,613 0 0 0.00% 0
23.03.16 4,220 10 13,034 0 0 0.00% 0
23.03.15 4,180 40 26,941 0 0 0.00% 0
23.03.14 4,380 200 23,689 0 0 0.00% 0
23.03.13 4,275 105 32,745 0 0 0.00% 0
23.03.10 4,170 105 60,116 0 0 0.00% 0
23.03.09 4,145 25 8,979 0 0 0.00% 0
23.03.08 4,240 95 12,610 0 0 0.00% 0
23.03.07 4,235 5 21,784 0 0 0.00% 0
23.03.06 4,210 25 37,462 0 0 0.00% 0
23.03.03 4,200 85 40,701 0 0 0.00% 0
23.03.02 4,205 5 13,451 0 0 0.00% 0
23.02.28 4,090 115 29,971 0 0 0.00% 0
23.02.27 4,290 200 140,174 0 0 0.00% 0
23.02.24 4,345 55 35,950 0 0 0.00% 0
23.02.23 4,405 60 26,331 0 0 0.00% 0
23.02.22 4,595 190 49,403 0 0 0.00% 0
23.02.21 4,590 5 10,110 0 0 0.00% 0
23.02.20 4,645 55 16,330 0 0 0.00% 0
23.02.17 4,650 5 5,463 0 0 0.00% 0
23.02.16 4,500 150 14,629 0 0 0.00% 0
23.02.15 4,670 170 43,751 0 0 0.00% 0
23.02.14 4,660 10 13,056 0 0 0.00% 0
23.02.13 4,830 170 66,472 0 0 0.00% 0
23.02.10 4,865 35 46,607 0 0 0.00% 0
23.02.09 4,860 5 15,496 0 0 0.00% 0
23.02.08 4,790 70 21,651 0 0 0.00% 0
23.02.06 4,845 50 24,877 0 0 0.00% 0
23.02.03 4,835 10 18,635 0 0 0.00% 0
23.02.02 4,795 40 34,152 0 0 0.00% 0
23.02.01 4,795 0 23,470 0 0 0.00% 0
23.01.31 4,800 5 26,121 0 0 0.00% 0
23.01.30 4,800 0 22,100 0 0 0.00% 0
23.01.27 4,705 85 39,493 0 0 0.00% 0
23.01.25 4,665 45 33,659 0 0 0.00% 0
23.01.20 4,665 125 44,199 0 0 0.00% 0
23.01.19 4,540 100 27,234 0 0 0.00% 0
23.01.18 4,440 90 19,729 0 0 0.00% 0
23.01.17 4,350 95 50,155 0 0 0.00% 0
23.01.16 4,445 5 27,176 0 0 0.00% 0
23.01.13 4,450 10 14,790 0 0 0.00% 0
23.01.12 4,440 5 13,012 0 0 0.00% 0
23.01.11 4,445 35 13,933 0 0 0.00% 0
23.01.10 4,410 10 18,322 0 0 0.00% 0
23.01.09 4,400 30 21,332 0 0 0.00% 0
23.01.06 4,370 35 10,986 0 0 0.00% 0
23.01.05 4,405 40 17,665 0 0 0.00% 0
23.01.04 4,365 65 25,597 0 0 0.00% 0
23.01.03 4,300 20 44,851 0 0 0.00% 0
23.01.02 4,280 10 22,859 0 0 0.00% 0
22.12.29 4,290 75 20,477 0 0 0.00% 0
22.12.28 4,365 30 16,972 0 0 0.00% 0
22.12.27 4,335 240 96,651 0 0 0.00% 0
22.12.26 4,095 30 34,498 0 0 0.00% 0
22.12.23 4,065 130 73,539 0 0 0.00% 0
22.12.22 4,195 20 23,307 0 0 0.00% 0
22.12.21 4,175 25 16,506 0 0 0.00% 0
22.12.20 4,150 125 41,785 0 0 0.00% 0
22.12.19 4,275 80 28,652 0 0 0.00% 0
22.12.16 4,355 5 36,249 0 0 0.00% 0
22.12.15 4,360 50 31,812 0 0 0.00% 0
22.12.14 4,310 70 29,395 0 0 0.00% 0
22.12.13 4,240 30 32,989 0 0 0.00% 0
22.12.12 4,270 30 38,987 0 0 0.00% 0
22.12.09 4,300 60 47,055 0 0 0.00% 0
22.12.08 4,240 70 36,777 0 0 0.00% 0
22.12.07 4,310 40 24,578 0 0 0.00% 0
22.12.06 4,350 120 49,466 0 0 0.00% 0
22.12.05 4,470 20 50,761 0 0 0.00% 0
22.12.02 4,450 65 46,768 0 0 0.00% 0
22.12.01 4,515 175 525,760 0 0 0.00% 0
22.11.30 4,340 10 6,368 0 0 0.00% 0
22.11.29 4,350 120 5,565 0 0 0.00% 0
22.11.28 4,230 35 9,228 0 0 0.00% 0
22.11.25 4,265 60 10,641 0 0 0.00% 0
22.11.24 4,325 65 11,063 0 0 0.00% 0
22.11.23 4,260 80 23,006 0 0 0.00% 0
22.11.22 4,340 5 14,114 0 0 0.00% 0
22.11.21 4,345 10 23,594 0 0 0.00% 0
22.11.18 4,335 20 43,464 0 0 0.00% 0
22.11.17 4,355 30 12,562 0 0 0.00% 0
22.11.16 4,385 5 20,705 0 0 0.00% 0
22.11.15 4,390 140 19,835 0 0 0.00% 0
22.11.14 4,250 40 43,906 0 0 0.00% 0
22.11.11 4,210 155 29,698 0 0 0.00% 0
22.11.10 4,055 25 16,656 0 0 0.00% 0
22.11.09 4,080 20 23,357 0 0 0.00% 0
22.11.08 4,060 100 32,334 0 0 0.00% 0
22.11.07 3,960 55 13,300 0 0 0.00% 0
22.11.04 3,905 45 13,998 0 0 0.00% 0
22.11.03 3,860 55 10,474 0 0 0.00% 0
22.11.02 3,915 0 3,268 0 0 0.00% 0
22.11.01 3,915 65 17,472 0 0 0.00% 0
22.10.31 3,850 0 8,143 0 0 0.00% 0
22.10.28 3,850 40 12,642 0 0 0.00% 0
22.10.27 3,890 55 4,537 0 0 0.00% 0
22.10.26 3,835 40 17,980 0 0 0.00% 0
22.10.25 3,875 135 62,097 0 0 0.00% 0
22.10.24 4,010 15 11,424 0 0 0.00% 0
22.10.21 3,995 35 31,828 0 0 0.00% 0
22.10.20 4,030 15 29,803 0 0 0.00% 0
22.10.19 4,045 60 21,673 0 0 0.00% 0
22.10.18 4,105 75 30,369 0 0 0.00% 0
22.10.17 4,030 50 9,271 0 0 0.00% 0
22.10.14 3,980 20 20,951 0 0 0.00% 0
22.10.13 3,960 40 10,281 0 0 0.00% 0
22.10.12 4,000 35 60,236 0 0 0.00% 0
22.10.11 4,035 150 29,695 0 0 0.00% 0
22.10.07 4,185 5 7,100 0 0 0.00% 0
22.10.06 4,190 95 9,366 0 0 0.00% 0
22.10.05 4,095 35 21,401 0 0 0.00% 0
22.10.04 4,130 230 41,761 0 0 0.00% 0
22.09.30 3,900 175 63,440 0 0 0.00% 0
22.09.29 4,075 75 58,163 0 0 0.00% 0
22.09.28 4,150 280 34,241 0 0 0.00% 0
22.09.27 4,430 170 32,942 0 0 0.00% 0
22.09.26 4,260 430 60,687 0 0 0.00% 0
22.09.23 4,690 160 14,875 0 0 0.00% 0
22.09.22 4,850 150 24,651 0 0 0.00% 0
22.09.21 5,000 0 13,522 0 0 0.00% 0
22.09.20 5,000 25 9,516 0 0 0.00% 0
22.09.19 4,975 185 24,726 0 0 0.00% 0
22.09.16 5,160 120 7,196 0 0 0.00% 0
22.09.15 5,280 10 15,452 0 0 0.00% 0
22.09.14 5,290 50 19,933 0 0 0.00% 0
22.09.13 5,340 140 17,391 0 0 0.00% 0
22.09.08 5,200 10 13,516 0 0 0.00% 0
22.09.07 5,190 220 32,332 0 0 0.00% 0
22.09.06 5,410 40 13,120 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 17:59 더보기 >