메드팩토

(235980)    I    코스닥 사업서비스 11.08 15:33
5,300 전일 5,100 고가 5,310 상한가 6,630 거래량
(주)
157,467
200 3.92% 시가 5,100 저가 5,100 하한가 3,570 거래대금
(백만)
825
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 5,100 200 157,467 -11,365 1,637,492 4.88% 31,943,203
24.11.07 5,200 100 239,396 -5,015 1,648,857 4.91% 31,931,838
24.11.06 5,230 30 132,288 -39,505 1,653,872 4.93% 31,926,823
24.11.05 5,250 20 122,720 30,882 1,693,377 5.04% 31,887,318
24.11.04 5,140 110 82,150 -13,293 1,662,495 4.95% 31,918,200
24.11.01 5,340 200 129,039 41,169 1,675,788 4.99% 31,904,907
24.10.31 5,330 10 159,878 -41,777 1,634,619 4.87% 31,946,076
24.10.30 5,470 140 189,357 -22,736 1,676,396 4.99% 31,904,299
24.10.29 5,460 10 141,008 5,069 1,699,132 5.06% 31,881,563
24.10.28 5,450 10 137,320 -24,694 1,694,063 5.04% 31,886,632
24.10.25 5,620 170 252,511 -75,622 1,718,757 5.12% 31,861,938
24.10.24 5,870 250 250,474 1,794,379 1,794,379 5.34% 31,786,316
24.10.23 5,980 110 174,147 0 0 0.00% 0
24.10.22 6,440 460 183,923 0 0 0.00% 0
24.10.21 6,280 160 152,197 0 0 0.00% 0
24.10.18 6,410 130 171,220 0 0 0.00% 0
24.10.17 6,400 10 337,788 0 0 0.00% 0
24.10.16 6,410 10 157,596 0 0 0.00% 0
24.10.15 6,400 10 227,283 0 0 0.00% 0
24.10.14 6,170 230 242,088 0 0 0.00% 0
24.10.11 5,870 300 308,755 0 0 0.00% 0
24.10.10 5,810 60 163,689 0 0 0.00% 0
24.10.08 5,760 50 159,727 0 0 0.00% 0
24.10.07 5,850 90 167,360 0 0 0.00% 0
24.10.04 5,920 70 207,812 0 0 0.00% 0
24.10.02 6,060 140 170,173 0 0 0.00% 0
24.09.30 6,230 170 209,137 0 0 0.00% 0
24.09.27 6,350 120 129,391 0 0 0.00% 0
24.09.26 6,110 240 112,376 0 0 0.00% 0
24.09.25 6,270 160 167,591 0 0 0.00% 0
24.09.24 6,380 110 130,065 0 0 0.00% 0
24.09.23 6,390 10 88,716 0 0 0.00% 0
24.09.20 6,290 100 108,165 0 0 0.00% 0
24.09.19 6,270 20 118,596 0 0 0.00% 0
24.09.13 6,250 20 86,361 0 0 0.00% 0
24.09.12 6,130 120 184,392 0 0 0.00% 0
24.09.11 6,130 0 150,119 0 0 0.00% 0
24.09.10 6,260 130 131,245 0 0 0.00% 0
24.09.09 6,310 50 118,363 0 0 0.00% 0
24.09.06 6,570 260 172,173 0 0 0.00% 0
24.09.05 6,790 220 258,175 0 0 0.00% 0
24.09.04 7,220 430 287,563 0 0 0.00% 0
24.09.03 7,230 10 225,303 0 0 0.00% 0
24.09.02 7,650 420 508,470 0 0 0.00% 0
24.08.30 6,860 790 681,518 0 0 0.00% 0
24.08.29 6,970 110 178,162 0 0 0.00% 0
24.08.28 7,100 130 134,548 0 0 0.00% 0
24.08.27 7,100 0 100,511 0 0 0.00% 0
24.08.26 7,040 60 79,904 0 0 0.00% 0
24.08.23 7,100 60 188,741 0 0 0.00% 0
24.08.22 7,060 40 140,409 0 0 0.00% 0
24.08.21 7,150 90 130,563 0 0 0.00% 0
24.08.20 7,110 40 113,348 0 0 0.00% 0
24.08.19 7,260 150 107,269 0 0 0.00% 0
24.08.16 7,010 250 166,208 0 0 0.00% 0
24.08.14 6,880 130 153,093 0 0 0.00% 0
24.08.13 7,200 320 271,650 0 0 0.00% 0
24.08.12 7,200 0 115,023 0 0 0.00% 0
24.08.09 7,200 0 107,263 0 0 0.00% 0
24.08.08 7,300 100 123,540 0 0 0.00% 0
24.08.07 7,050 250 193,401 0 0 0.00% 0
24.08.06 6,760 290 280,460 0 0 0.00% 0
24.08.05 7,450 690 422,613 0 0 0.00% 0
24.08.02 7,850 400 177,037 0 0 0.00% 0
24.08.01 7,680 170 154,307 0 0 0.00% 0
24.07.31 8,080 400 236,895 0 0 0.00% 0
24.07.30 8,340 260 209,711 0 0 0.00% 0
24.07.29 7,950 390 262,795 0 0 0.00% 0
24.07.26 7,820 130 222,496 0 0 0.00% 0
24.07.25 8,050 230 181,212 0 0 0.00% 0
24.07.24 8,020 30 167,467 0 0 0.00% 0
24.07.23 8,100 80 134,246 0 0 0.00% 0
24.07.22 8,100 0 132,053 0 0 0.00% 0
24.07.19 8,250 150 147,812 0 0 0.00% 0
24.07.18 8,360 110 165,939 0 0 0.00% 0
24.07.17 8,140 220 269,437 0 0 0.00% 0
24.07.16 8,320 180 200,273 0 0 0.00% 0
24.07.15 8,340 20 239,583 0 0 0.00% 0
24.07.12 8,110 230 274,851 0 0 0.00% 0
24.07.11 8,160 50 191,667 0 0 0.00% 0
24.07.10 8,270 110 250,304 0 0 0.00% 0
24.07.09 8,040 230 435,929 0 0 0.00% 0
24.07.08 7,990 50 765,636 0 0 0.00% 0
24.07.05 7,500 490 525,032 0 0 0.00% 0
24.07.04 7,310 190 339,206 0 0 0.00% 0
24.07.03 7,200 110 216,500 0 0 0.00% 0
24.07.02 7,360 160 163,547 0 0 0.00% 0
24.07.01 7,100 260 199,600 0 0 0.00% 0
24.06.28 7,190 90 300,158 0 0 0.00% 0
24.06.27 7,290 100 214,063 0 0 0.00% 0
24.06.26 7,820 530 355,338 0 0 0.00% 0
24.06.25 7,370 450 256,797 0 0 0.00% 0
24.06.24 7,510 140 335,005 0 0 0.00% 0
24.06.21 7,860 350 419,523 0 0 0.00% 0
24.06.20 8,060 200 178,342 0 0 0.00% 0
24.06.19 8,090 30 201,962 0 0 0.00% 0
24.06.18 8,390 300 238,292 0 0 0.00% 0
24.06.17 8,370 20 292,105 0 0 0.00% 0
24.06.14 8,690 320 237,988 0 0 0.00% 0
24.06.13 8,820 130 294,397 0 0 0.00% 0
24.06.12 9,090 270 237,808 0 0 0.00% 0
24.06.11 9,050 40 181,988 0 0 0.00% 0
24.06.10 9,620 570 433,621 0 0 0.00% 0
24.06.07 9,290 330 391,987 0 0 0.00% 0
24.06.05 9,300 10 269,048 0 0 0.00% 0
24.06.04 9,140 160 955,492 0 0 0.00% 0
24.06.03 8,600 540 435,914 0 0 0.00% 0
24.05.31 8,790 190 319,536 0 0 0.00% 0
24.05.30 9,330 540 746,342 0 0 0.00% 0
24.05.29 9,170 160 329,096 0 0 0.00% 0
24.05.28 8,820 350 717,837 0 0 0.00% 0
24.05.27 8,500 320 226,726 0 0 0.00% 0
24.05.24 8,480 20 167,067 0 0 0.00% 0
24.05.23 8,350 130 293,632 0 0 0.00% 0
24.05.22 8,460 110 201,742 0 0 0.00% 0
24.05.21 8,600 140 159,483 0 0 0.00% 0
24.05.20 8,690 90 248,980 0 0 0.00% 0
24.05.17 8,840 150 223,167 0 0 0.00% 0
24.05.16 8,970 130 289,278 0 0 0.00% 0
24.05.14 8,740 230 253,037 0 0 0.00% 0
24.05.13 9,010 270 279,632 0 0 0.00% 0
24.05.10 9,120 110 214,368 0 0 0.00% 0
24.05.09 9,330 210 178,429 0 0 0.00% 0
24.05.08 9,350 20 209,574 0 0 0.00% 0
24.05.07 9,330 20 262,332 0 0 0.00% 0
24.05.03 9,340 10 525,581 0 0 0.00% 0
24.05.02 9,700 360 269,148 0 0 0.00% 0
24.04.30 9,790 90 178,537 0 0 0.00% 0
24.04.29 9,510 280 224,181 0 0 0.00% 0
24.04.26 9,790 280 279,162 0 0 0.00% 0
24.04.25 9,980 190 239,764 0 0 0.00% 0
24.04.24 9,910 70 447,726 0 0 0.00% 0
24.04.23 10,350 440 728,996 0 0 0.00% 0
24.04.22 9,210 1,140 1,085,079 0 0 0.00% 0
24.04.19 9,650 440 1,089,318 0 0 0.00% 0
24.04.18 9,970 320 671,519 0 0 0.00% 0
24.04.17 10,150 180 278,865 0 0 0.00% 0
24.04.16 10,290 140 249,475 0 0 0.00% 0
24.04.15 10,900 610 362,432 0 0 0.00% 0
24.04.12 10,630 270 281,620 0 0 0.00% 0
24.04.11 11,290 660 288,594 0 0 0.00% 0
24.04.09 11,240 50 328,762 0 0 0.00% 0
24.04.08 10,740 500 536,348 0 0 0.00% 0
24.04.05 11,420 680 643,541 0 0 0.00% 0
24.04.04 11,630 210 360,556 0 0 0.00% 0
24.04.03 11,990 360 598,939 0 0 0.00% 0
24.04.02 12,600 610 674,378 0 0 0.00% 0
24.04.01 13,100 500 636,185 0 0 0.00% 0
24.03.29 13,130 30 497,633 0 0 0.00% 0
24.03.28 13,800 670 1,000,096 0 0 0.00% 0
24.03.27 16,080 2,280 1,727,093 0 0 0.00% 0
24.03.26 16,940 860 743,449 0 0 0.00% 0
24.03.25 15,270 1,670 1,576,558 0 0 0.00% 0
24.03.22 15,240 30 377,958 0 0 0.00% 0
24.03.21 15,280 40 319,888 0 0 0.00% 0
24.03.20 15,390 110 339,238 0 0 0.00% 0
24.03.19 15,850 460 399,399 0 0 0.00% 0
24.03.18 14,890 960 711,657 0 0 0.00% 0
24.03.15 15,590 700 676,736 0 0 0.00% 0
24.03.14 15,520 70 441,705 0 0 0.00% 0
24.03.13 16,050 530 883,993 0 0 0.00% 0
24.03.12 15,890 160 791,077 0 0 0.00% 0
24.03.11 14,680 1,210 1,425,572 0 0 0.00% 0
24.03.08 14,300 380 768,854 0 0 0.00% 0
24.03.07 14,870 570 1,063,081 0 0 0.00% 0
24.03.06 16,200 1,330 1,456,785 0 0 0.00% 0
24.03.05 16,030 170 1,019,829 0 0 0.00% 0
24.03.04 14,620 1,410 1,789,159 0 0 0.00% 0
24.02.29 15,270 650 890,902 0 0 0.00% 0
24.02.28 15,110 160 1,171,198 0 0 0.00% 0
24.02.27 13,840 1,270 3,908,750 0 0 0.00% 0
24.02.26 13,190 650 2,328,697 0 0 0.00% 0
24.02.23 11,370 1,820 5,071,473 0 0 0.00% 0
24.02.22 11,920 550 1,231,552 0 0 0.00% 0
24.02.21 10,240 1,680 3,560,774 0 0 0.00% 0
24.02.20 9,850 390 876,646 0 0 0.00% 0
24.02.19 10,010 160 448,489 0 0 0.00% 0
24.02.16 10,380 370 409,454 0 0 0.00% 0
24.02.15 10,560 180 601,856 0 0 0.00% 0
24.02.14 10,670 110 428,313 0 0 0.00% 0
24.02.13 10,170 500 616,752 0 0 0.00% 0
24.02.08 9,680 490 672,072 0 0 0.00% 0
24.02.07 9,920 240 967,005 0 0 0.00% 0
24.02.06 11,220 1,300 1,653,024 0 0 0.00% 0
24.02.05 10,550 670 2,071,156 0 0 0.00% 0
24.02.02 10,750 200 2,102,984 0 0 0.00% 0
24.02.01 10,180 570 2,572,165 0 0 0.00% 0
24.01.31 9,840 340 2,667,398 0 0 0.00% 0
24.01.30 9,800 40 3,596,807 0 0 0.00% 0
24.01.29 8,270 1,530 4,297,150 0 0 0.00% 0
24.01.26 7,860 410 627,921 0 0 0.00% 0
24.01.25 8,100 240 492,422 0 0 0.00% 0
24.01.24 7,730 370 957,632 0 0 0.00% 0
24.01.23 7,940 210 640,181 0 0 0.00% 0
24.01.22 8,110 170 993,946 0 0 0.00% 0
24.01.19 8,700 590 1,324,338 0 0 0.00% 0
24.01.18 9,250 550 1,512,785 0 0 0.00% 0
24.01.17 9,120 130 2,573,487 0 0 0.00% 0
24.01.16 7,990 1,130 6,974,548 0 0 0.00% 0
24.01.15 7,790 200 727,755 0 0 0.00% 0
24.01.12 8,170 380 1,054,848 0 0 0.00% 0
24.01.11 7,660 510 2,838,174 0 0 0.00% 0
24.01.10 6,700 960 4,424,106 0 0 0.00% 0
24.01.09 6,290 410 625,319 0 0 0.00% 0
24.01.08 6,530 240 722,368 0 0 0.00% 0
24.01.05 6,990 460 1,462,455 0 0 0.00% 0
24.01.04 7,560 570 1,396,716 0 0 0.00% 0
24.01.03 7,540 20 5,502,486 0 0 0.00% 0
24.01.02 7,240 300 1,047,630 0 0 0.00% 0
23.12.28 6,550 690 2,292,864 0 0 0.00% 0
23.12.27 6,210 340 926,276 0 0 0.00% 0
23.12.26 6,730 520 1,672,040 0 0 0.00% 0
23.12.22 6,580 150 166,897 0 0 0.00% 0
23.12.21 6,790 210 244,794 0 0 0.00% 0
23.12.20 6,860 70 131,645 0 0 0.00% 0
23.12.19 6,760 100 102,297 0 0 0.00% 0
23.12.18 6,980 220 246,503 0 0 0.00% 0
23.12.15 6,830 150 438,110 0 0 0.00% 0
23.12.14 6,810 20 504,186 0 0 0.00% 0
23.12.13 7,030 220 130,668 0 0 0.00% 0
23.12.12 6,780 250 284,179 0 0 0.00% 0
23.12.11 6,700 80 244,696 0 0 0.00% 0
23.12.08 7,010 310 343,876 0 0 0.00% 0
23.12.07 6,960 50 239,369 0 0 0.00% 0
23.12.06 7,280 320 390,419 0 0 0.00% 0
23.12.05 7,740 460 356,319 0 0 0.00% 0
23.12.04 7,990 250 542,947 0 0 0.00% 0
23.12.01 8,120 130 394,956 0 0 0.00% 0
23.11.30 8,100 20 1,216,940 0 0 0.00% 0
23.11.29 7,580 520 2,689,781 0 0 0.00% 0
23.11.28 7,720 140 213,938 0 0 0.00% 0
23.11.27 7,550 170 599,837 0 0 0.00% 0
23.11.24 7,480 70 754,241 0 0 0.00% 0
23.11.23 7,250 230 167,883 0 0 0.00% 0
23.11.22 7,500 250 237,074 0 0 0.00% 0
23.11.21 7,630 130 61,572 0 0 0.00% 0
23.11.20 7,560 70 64,768 0 0 0.00% 0
23.11.17 7,550 10 42,923 0 0 0.00% 0
23.11.16 7,590 10 40,876 0 0 0.00% 0
23.11.15 7,300 290 121,268 0 0 0.00% 0
23.11.14 7,190 110 61,771 0 0 0.00% 0
23.11.13 7,510 320 88,101 0 0 0.00% 0
23.11.10 7,440 70 49,090 0 0 0.00% 0
23.11.09 7,740 300 70,175 0 0 0.00% 0
23.11.08 7,740 0 52,460 0 0 0.00% 0
23.11.07 7,830 90 82,916 0 0 0.00% 0
23.11.06 7,550 280 141,859 0 0 0.00% 0
23.11.03 7,450 100 81,931 0 0 0.00% 0
23.11.02 7,360 90 77,018 0 0 0.00% 0
23.11.01 7,110 250 73,580 0 0 0.00% 0
23.10.31 7,410 300 77,720 0 0 0.00% 0
23.10.30 7,430 20 74,048 0 0 0.00% 0
23.10.27 7,420 10 137,648 0 0 0.00% 0
23.10.26 7,520 100 85,574 0 0 0.00% 0
23.10.25 7,820 300 86,869 0 0 0.00% 0
23.10.24 7,570 250 131,516 0 0 0.00% 0
23.10.23 7,360 210 129,798 0 0 0.00% 0
23.10.20 7,450 90 157,130 0 0 0.00% 0
23.10.19 7,820 370 157,780 0 0 0.00% 0
23.10.18 8,100 280 234,399 0 0 0.00% 0
23.10.17 8,100 0 89,301 0 0 0.00% 0
23.10.16 8,460 360 141,976 0 0 0.00% 0
23.10.13 8,670 210 125,656 0 0 0.00% 0
23.10.12 8,660 10 113,757 0 0 0.00% 0
23.10.11 9,000 340 152,380 0 0 0.00% 0
23.10.10 8,960 40 117,996 0 0 0.00% 0
23.10.06 8,710 250 114,937 0 0 0.00% 0
23.10.05 8,590 120 134,789 0 0 0.00% 0
23.10.04 9,780 10 272,092 0 0 0.00% 0
23.09.27 9,880 100 186,109 0 0 0.00% 0
23.09.26 10,250 370 122,245 0 0 0.00% 0
23.09.25 10,260 10 92,586 0 0 0.00% 0
23.09.22 10,480 220 103,393 0 0 0.00% 0
23.09.21 10,650 170 92,645 0 0 0.00% 0
23.09.20 10,720 70 94,345 0 0 0.00% 0
23.09.19 11,060 340 133,478 0 0 0.00% 0
23.09.18 11,700 640 256,129 0 0 0.00% 0
23.09.15 10,430 1,270 764,806 0 0 0.00% 0
23.09.14 10,330 100 376,330 0 0 0.00% 0
23.09.13 14,300 3,970 1,500,003 0 0 0.00% 0
23.09.12 14,190 110 198,293 0 0 0.00% 0
23.09.11 14,110 80 104,711 0 0 0.00% 0
23.09.08 13,750 360 111,913 0 0 0.00% 0
23.09.07 13,940 190 132,798 0 0 0.00% 0
23.09.06 13,980 40 83,024 0 0 0.00% 0
23.09.05 14,080 100 94,552 0 0 0.00% 0
23.09.04 14,010 70 69,995 0 0 0.00% 0
23.09.01 14,690 680 166,621 0 0 0.00% 0
23.08.31 14,820 130 109,407 0 0 0.00% 0
23.08.30 14,430 390 91,307 0 0 0.00% 0
23.08.29 14,080 350 137,635 0 0 0.00% 0
23.08.28 14,380 300 82,418 0 0 0.00% 0
23.08.25 14,600 220 118,940 0 0 0.00% 0
23.08.24 14,180 420 81,164 0 0 0.00% 0
23.08.23 14,460 280 87,754 0 0 0.00% 0
23.08.22 14,580 120 64,205 0 0 0.00% 0
23.08.21 14,580 0 151,299 0 0 0.00% 0
23.08.18 14,930 350 99,553 0 0 0.00% 0
23.08.17 15,140 210 86,243 0 0 0.00% 0
23.08.16 15,340 200 84,673 0 0 0.00% 0
23.08.14 15,640 300 125,825 0 0 0.00% 0
23.08.11 15,350 290 187,837 0 0 0.00% 0
23.08.10 15,100 250 129,564 0 0 0.00% 0
23.08.09 14,450 650 167,675 0 0 0.00% 0
23.08.08 14,710 260 103,165 0 0 0.00% 0
23.08.07 14,770 60 143,131 0 0 0.00% 0
23.08.04 15,330 560 122,465 0 0 0.00% 0
23.08.03 14,790 540 228,179 0 0 0.00% 0
23.08.02 15,190 400 138,975 0 0 0.00% 0
23.08.01 14,700 490 341,841 0 0 0.00% 0
23.07.31 14,570 130 526,527 0 0 0.00% 0
23.07.28 13,840 730 142,531 0 0 0.00% 0
23.07.27 13,470 370 247,493 0 0 0.00% 0
23.07.26 14,180 630 239,800 0 0 0.00% 0
23.07.25 14,840 660 128,081 0 0 0.00% 0
23.07.24 15,170 330 176,614 0 0 0.00% 0
23.07.21 14,350 820 340,708 0 0 0.00% 0
23.07.20 14,480 130 170,440 0 0 0.00% 0
23.07.19 14,290 190 137,972 0 0 0.00% 0
23.07.18 14,480 190 130,157 0 0 0.00% 0
23.07.17 14,580 100 138,744 0 0 0.00% 0
23.07.14 14,580 0 114,050 0 0 0.00% 0
23.07.13 14,540 40 204,153 0 0 0.00% 0
23.07.12 14,550 10 166,927 0 0 0.00% 0
23.07.11 14,410 140 164,858 0 0 0.00% 0
23.07.10 13,850 560 249,635 0 0 0.00% 0
23.07.07 14,350 500 287,814 0 0 0.00% 0
23.07.06 14,070 280 688,154 0 0 0.00% 0
23.07.05 16,080 2,010 1,035,160 0 0 0.00% 0
23.07.04 19,130 3,050 4,080,150 0 0 0.00% 0
23.07.03 19,200 70 104,572 0 0 0.00% 0
23.06.30 19,160 40 74,198 0 0 0.00% 0
23.06.29 19,000 160 60,242 0 0 0.00% 0
23.06.28 19,030 30 117,790 0 0 0.00% 0
23.06.27 19,560 530 94,437 0 0 0.00% 0
23.06.26 19,230 330 337,468 0 0 0.00% 0
23.06.23 19,180 50 82,736 0 0 0.00% 0
23.06.22 19,400 220 64,301 0 0 0.00% 0
23.06.21 19,950 550 105,355 0 0 0.00% 0
23.06.20 20,300 350 103,155 0 0 0.00% 0
23.06.19 20,350 50 141,469 0 0 0.00% 0
23.06.16 20,950 600 172,556 0 0 0.00% 0
23.06.15 21,450 500 97,942 0 0 0.00% 0
23.06.14 22,350 900 145,931 0 0 0.00% 0
23.06.13 22,600 250 123,170 0 0 0.00% 0
23.06.12 23,250 650 230,913 0 0 0.00% 0
23.06.09 22,450 800 135,487 0 0 0.00% 0
23.06.08 22,550 100 108,018 0 0 0.00% 0
23.06.07 22,850 300 113,162 0 0 0.00% 0
23.06.05 23,000 150 96,923 0 0 0.00% 0
23.06.02 23,250 250 142,221 0 0 0.00% 0
23.06.01 21,950 1,300 187,559 0 0 0.00% 0
23.05.31 22,300 350 100,317 0 0 0.00% 0
23.05.30 22,100 200 85,007 0 0 0.00% 0
23.05.26 22,600 500 84,568 0 0 0.00% 0
23.05.25 23,100 500 108,610 0 0 0.00% 0
23.05.24 23,250 150 130,339 0 0 0.00% 0
23.05.23 22,350 900 213,220 0 0 0.00% 0
23.05.22 21,850 500 88,385 0 0 0.00% 0
23.05.19 21,150 700 97,549 0 0 0.00% 0
23.05.18 21,150 0 62,826 0 0 0.00% 0
23.05.17 20,750 400 62,641 0 0 0.00% 0
23.05.16 21,000 250 55,755 0 0 0.00% 0
23.05.15 20,850 150 73,733 0 0 0.00% 0
23.05.12 21,300 450 97,835 0 0 0.00% 0
23.05.11 21,700 400 92,701 0 0 0.00% 0
23.05.10 22,000 300 66,407 0 0 0.00% 0
23.05.09 22,600 600 71,061 0 0 0.00% 0
23.05.08 22,200 400 91,841 0 0 0.00% 0
23.05.04 21,650 550 128,107 0 0 0.00% 0
23.05.03 22,050 400 91,485 0 0 0.00% 0
23.05.02 22,200 150 111,757 0 0 0.00% 0
23.04.28 22,050 150 120,705 0 0 0.00% 0
23.04.27 22,600 550 173,283 0 0 0.00% 0
23.04.26 22,900 300 297,786 0 0 0.00% 0
23.04.25 23,650 750 230,491 0 0 0.00% 0
23.04.24 23,550 100 166,003 0 0 0.00% 0
23.04.21 23,900 350 226,286 0 0 0.00% 0
23.04.20 25,650 1,550 386,929 0 0 0.00% 0
23.04.19 27,600 1,950 241,637 0 0 0.00% 0
23.04.18 27,900 300 192,811 0 0 0.00% 0
23.04.17 28,350 450 287,230 0 0 0.00% 0
23.04.14 26,450 2,200 3,116,597 0 0 0.00% 0
23.04.13 27,250 800 492,639 0 0 0.00% 0
23.04.12 25,500 1,750 936,125 0 0 0.00% 0
23.04.11 25,400 100 395,230 0 0 0.00% 0
23.04.10 25,200 200 581,015 0 0 0.00% 0
23.04.07 26,350 1,150 470,529 0 0 0.00% 0
23.04.06 25,450 900 1,714,257 0 0 0.00% 0
23.04.05 19,610 5,840 1,381,523 0 0 0.00% 0
23.04.04 18,500 1,110 205,691 0 0 0.00% 0
23.04.03 19,210 710 88,010 0 0 0.00% 0
23.03.31 19,220 10 70,274 0 0 0.00% 0
23.03.30 18,280 940 160,856 0 0 0.00% 0
23.03.29 18,980 700 116,541 0 0 0.00% 0
23.03.28 18,930 50 107,529 0 0 0.00% 0
23.03.27 18,150 780 148,297 0 0 0.00% 0
23.03.24 18,320 170 90,304 0 0 0.00% 0
23.03.23 19,300 980 264,696 0 0 0.00% 0
23.03.22 18,860 440 191,918 0 0 0.00% 0
23.03.21 18,820 40 196,668 0 0 0.00% 0
23.03.20 18,540 280 158,819 0 0 0.00% 0
23.03.17 17,320 1,220 166,093 0 0 0.00% 0
23.03.16 18,370 1,050 178,423 0 0 0.00% 0
23.03.15 18,400 30 63,268 0 0 0.00% 0
23.03.14 19,210 810 113,613 0 0 0.00% 0
23.03.13 19,230 20 81,591 0 0 0.00% 0
23.03.10 19,860 760 89,802 0 0 0.00% 0
23.03.09 19,120 740 153,590 0 0 0.00% 0
23.03.08 19,560 440 96,267 0 0 0.00% 0
23.03.07 19,540 20 154,329 0 0 0.00% 0
23.03.06 19,320 220 126,011 0 0 0.00% 0
23.03.03 18,940 380 118,928 0 0 0.00% 0
23.03.02 19,340 400 79,717 0 0 0.00% 0
23.02.28 19,060 280 53,989 0 0 0.00% 0
23.02.27 19,780 720 111,872 0 0 0.00% 0
23.02.24 20,100 320 140,933 0 0 0.00% 0
23.02.23 20,100 0 55,654 0 0 0.00% 0
23.02.22 20,650 550 82,139 0 0 0.00% 0
23.02.21 21,200 550 62,002 0 0 0.00% 0
23.02.20 20,400 800 139,050 0 0 0.00% 0
23.02.17 20,850 450 85,144 0 0 0.00% 0
23.02.16 20,250 600 78,495 0 0 0.00% 0
23.02.15 20,550 300 143,663 0 0 0.00% 0
23.02.14 20,500 50 58,258 0 0 0.00% 0
23.02.13 20,900 400 50,304 0 0 0.00% 0
23.02.10 21,750 850 146,629 0 0 0.00% 0
23.02.09 22,100 350 46,233 0 0 0.00% 0
23.02.08 21,800 300 44,512 0 0 0.00% 0
23.02.06 22,650 1,050 76,241 0 0 0.00% 0
23.02.03 22,750 100 40,279 0 0 0.00% 0
23.02.02 22,200 550 145,358 0 0 0.00% 0
23.02.01 20,850 1,350 169,964 0 0 0.00% 0
23.01.31 20,900 50 46,089 0 0 0.00% 0
23.01.30 21,250 350 67,992 0 0 0.00% 0
23.01.27 21,500 150 53,339 0 0 0.00% 0
23.01.25 21,100 250 57,810 0 0 0.00% 0
23.01.20 21,100 50 36,101 0 0 0.00% 0
23.01.19 21,050 350 76,310 0 0 0.00% 0
23.01.18 21,400 50 72,117 0 0 0.00% 0
23.01.17 21,450 500 348,982 0 0 0.00% 0
23.01.16 21,950 150 96,698 0 0 0.00% 0
23.01.13 21,800 350 57,154 0 0 0.00% 0
23.01.12 22,150 50 45,520 0 0 0.00% 0
23.01.11 22,200 450 87,687 0 0 0.00% 0
23.01.10 21,750 1,050 81,642 0 0 0.00% 0
23.01.09 22,800 550 42,674 0 0 0.00% 0
23.01.06 22,250 600 49,181 0 0 0.00% 0
23.01.05 21,650 500 48,807 0 0 0.00% 0
23.01.04 22,150 100 41,053 0 0 0.00% 0
23.01.03 22,050 300 66,139 0 0 0.00% 0
23.01.02 21,750 500 59,598 0 0 0.00% 0
22.12.29 22,250 800 93,787 0 0 0.00% 0
22.12.28 23,050 1,050 94,595 0 0 0.00% 0
22.12.27 24,100 0 76,873 0 0 0.00% 0
22.12.26 24,100 1,050 67,354 0 0 0.00% 0
22.12.23 23,050 1,850 116,384 0 0 0.00% 0
22.12.22 24,900 900 59,354 0 0 0.00% 0
22.12.21 24,000 400 42,474 0 0 0.00% 0
22.12.20 23,600 450 40,615 0 0 0.00% 0
22.12.19 24,050 350 23,535 0 0 0.00% 0
22.12.16 24,400 600 46,002 0 0 0.00% 0
22.12.15 25,000 200 51,357 0 0 0.00% 0
22.12.14 25,200 650 65,313 0 0 0.00% 0
22.12.13 24,550 100 29,524 0 0 0.00% 0
22.12.12 24,650 100 45,311 0 0 0.00% 0
22.12.09 24,550 1,500 95,515 0 0 0.00% 0
22.12.08 23,050 250 80,908 0 0 0.00% 0
22.12.07 23,300 200 39,070 0 0 0.00% 0
22.12.06 23,500 450 23,086 0 0 0.00% 0
22.12.05 23,950 1,000 74,352 0 0 0.00% 0
22.12.02 22,950 1,000 45,671 0 0 0.00% 0
22.12.01 23,950 200 60,061 0 0 0.00% 0
22.11.30 23,750 200 40,854 0 0 0.00% 0
22.11.29 23,550 950 36,803 0 0 0.00% 0
22.11.28 22,600 1,050 52,182 0 0 0.00% 0
22.11.25 23,650 650 40,497 0 0 0.00% 0
22.11.24 24,300 100 30,309 0 0 0.00% 0
22.11.23 24,200 1,000 50,904 0 0 0.00% 0
22.11.22 23,200 450 48,387 0 0 0.00% 0
22.11.21 23,650 1,000 82,236 0 0 0.00% 0
22.11.18 24,650 250 49,036 0 0 0.00% 0
22.11.17 24,900 950 57,611 0 0 0.00% 0
22.11.16 25,850 550 161,524 0 0 0.00% 0
22.11.15 25,300 1,100 76,101 0 0 0.00% 0
22.11.14 24,200 250 58,039 0 0 0.00% 0
22.11.11 24,450 1,550 118,785 0 0 0.00% 0
22.11.10 22,900 650 57,146 0 0 0.00% 0
22.11.09 23,550 150 40,408 0 0 0.00% 0
22.11.08 23,700 850 64,087 0 0 0.00% 0
22.11.07 22,850 700 42,914 0 0 0.00% 0
22.11.04 22,150 550 71,535 0 0 0.00% 0
22.11.03 22,700 850 263,445 0 0 0.00% 0
22.11.02 23,550 300 54,825 0 0 0.00% 0
22.11.01 23,250 150 27,183 0 0 0.00% 0
22.10.31 23,100 600 39,118 0 0 0.00% 0
22.10.28 22,500 550 30,208 0 0 0.00% 0
22.10.27 23,050 500 50,157 0 0 0.00% 0
22.10.26 22,550 150 31,576 0 0 0.00% 0
22.10.25 22,400 450 43,518 0 0 0.00% 0
22.10.24 22,850 850 86,403 0 0 0.00% 0
22.10.21 22,000 0 50,555 0 0 0.00% 0
22.10.20 22,000 350 62,135 0 0 0.00% 0
22.10.19 21,650 600 45,158 0 0 0.00% 0
22.10.18 22,250 1,050 56,522 0 0 0.00% 0
22.10.17 21,200 700 109,904 0 0 0.00% 0
22.10.14 21,900 1,650 87,380 0 0 0.00% 0
22.10.13 20,250 900 114,075 0 0 0.00% 0
22.10.12 21,150 450 63,101 0 0 0.00% 0
22.10.11 20,700 1,650 105,281 0 0 0.00% 0
22.10.07 22,350 1,550 93,396 0 0 0.00% 0
22.10.06 23,900 900 41,827 0 0 0.00% 0
22.10.05 23,000 1,250 63,664 0 0 0.00% 0
22.10.04 24,250 500 48,015 0 0 0.00% 0
22.09.30 23,750 500 60,752 0 0 0.00% 0
22.09.29 24,250 900 105,776 0 0 0.00% 0
22.09.28 23,350 900 95,190 0 0 0.00% 0
22.09.27 24,250 750 88,748 0 0 0.00% 0
22.09.26 23,500 550 98,822 0 0 0.00% 0
22.09.23 24,050 950 72,450 0 0 0.00% 0
22.09.22 25,000 400 59,904 0 0 0.00% 0
22.09.21 25,400 1,600 145,451 0 0 0.00% 0
22.09.20 27,000 650 69,044 0 0 0.00% 0
22.09.19 26,350 1,000 76,208 0 0 0.00% 0
22.09.16 27,350 1,200 155,051 0 0 0.00% 0
22.09.15 28,550 1,200 215,023 0 0 0.00% 0
22.09.14 29,750 1,750 170,193 0 0 0.00% 0
22.09.13 31,500 800 166,167 0 0 0.00% 0
22.09.08 30,700 1,600 178,278 0 0 0.00% 0
22.09.07 29,100 1,050 86,340 0 0 0.00% 0
22.09.06 30,150 2,000 137,145 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 19:07 더보기 >