피엔에이치테크

(239890)    I    코스닥 제조 11.14 12:36
6,320 전일 6,480 고가 6,710 상한가 8,420 거래량
(주)
53,552
160 -2.47% 시가 6,450 저가 6,290 하한가 4,540 거래대금
(백만)
343
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.13 6,700 220 78,704 16,668 516,436 5.20% 9,419,319
24.11.12 6,850 150 85,933 9,058 499,768 5.03% 9,435,987
24.11.11 7,230 380 101,181 -4,219 490,710 4.94% 9,445,045
24.11.08 7,350 120 34,777 -8,705 494,929 4.98% 9,440,826
24.11.07 7,530 180 47,132 673 503,634 5.07% 9,432,121
24.11.06 7,590 60 53,236 29,297 502,961 5.06% 9,432,794
24.11.05 7,630 40 124,964 -12,464 473,664 4.77% 9,462,091
24.11.04 7,440 190 48,243 -16,330 486,128 4.89% 9,449,627
24.11.01 7,490 50 57,734 -5,396 502,458 5.06% 9,433,297
24.10.31 7,040 450 122,330 -17,986 507,854 5.11% 9,427,901
24.10.30 6,970 70 77,777 525,840 525,840 5.29% 9,409,915
24.10.29 7,000 30 24,345 0 0 0.00% 0
24.10.28 6,790 210 38,892 0 0 0.00% 0
24.10.25 6,860 70 65,226 0 0 0.00% 0
24.10.24 7,000 140 117,941 0 0 0.00% 0
24.10.23 7,100 100 162,753 0 0 0.00% 0
24.10.22 7,500 400 66,311 0 0 0.00% 0
24.10.21 7,140 360 102,114 0 0 0.00% 0
24.10.18 7,690 550 245,646 0 0 0.00% 0
24.10.17 7,790 100 66,612 0 0 0.00% 0
24.10.16 8,140 350 66,278 0 0 0.00% 0
24.10.15 7,990 150 82,092 0 0 0.00% 0
24.10.14 8,390 400 115,673 0 0 0.00% 0
24.10.11 8,240 150 83,365 0 0 0.00% 0
24.10.10 8,810 570 192,126 0 0 0.00% 0
24.10.08 9,090 280 153,619 0 0 0.00% 0
24.10.07 9,090 0 42,166 0 0 0.00% 0
24.10.04 9,270 180 29,607 0 0 0.00% 0
24.10.02 9,580 310 75,337 0 0 0.00% 0
24.09.30 9,950 370 53,416 0 0 0.00% 0
24.09.27 10,190 240 90,279 0 0 0.00% 0
24.09.26 9,650 540 214,291 0 0 0.00% 0
24.09.25 9,500 150 53,985 0 0 0.00% 0
24.09.24 9,200 300 35,361 0 0 0.00% 0
24.09.23 9,130 70 51,152 0 0 0.00% 0
24.09.20 9,080 50 20,042 0 0 0.00% 0
24.09.19 9,400 320 69,687 0 0 0.00% 0
24.09.13 9,450 50 45,607 0 0 0.00% 0
24.09.12 9,140 310 25,570 0 0 0.00% 0
24.09.11 9,270 130 36,526 0 0 0.00% 0
24.09.10 9,250 20 72,378 0 0 0.00% 0
24.09.09 8,960 290 175,070 0 0 0.00% 0
24.09.06 9,030 70 98,134 0 0 0.00% 0
24.09.05 9,130 100 81,859 0 0 0.00% 0
24.09.04 9,500 370 129,970 0 0 0.00% 0
24.09.03 9,400 100 94,179 0 0 0.00% 0
24.09.02 9,590 190 69,265 0 0 0.00% 0
24.08.30 8,960 630 327,275 0 0 0.00% 0
24.08.29 9,280 320 84,497 0 0 0.00% 0
24.08.28 9,080 200 47,878 0 0 0.00% 0
24.08.27 9,280 200 87,865 0 0 0.00% 0
24.08.26 9,530 250 92,582 0 0 0.00% 0
24.08.23 9,760 230 176,991 0 0 0.00% 0
24.08.22 10,050 290 88,532 0 0 0.00% 0
24.08.21 10,380 330 109,503 0 0 0.00% 0
24.08.20 10,060 320 150,656 0 0 0.00% 0
24.08.19 10,440 380 126,053 0 0 0.00% 0
24.08.16 11,660 1,220 241,298 0 0 0.00% 0
24.08.14 11,380 280 70,034 0 0 0.00% 0
24.08.13 11,540 160 46,367 0 0 0.00% 0
24.08.12 11,170 370 57,154 0 0 0.00% 0
24.08.09 10,690 480 99,953 0 0 0.00% 0
24.08.08 10,800 110 55,764 0 0 0.00% 0
24.08.07 10,700 100 200,714 0 0 0.00% 0
24.08.06 10,390 310 205,832 0 0 0.00% 0
24.08.05 12,570 2,180 306,010 0 0 0.00% 0
24.08.02 13,630 1,060 162,138 0 0 0.00% 0
24.08.01 13,900 270 113,189 0 0 0.00% 0
24.07.31 14,600 700 131,256 0 0 0.00% 0
24.07.30 15,090 490 31,394 0 0 0.00% 0
24.07.29 15,150 60 15,363 0 0 0.00% 0
24.07.26 15,150 0 28,334 0 0 0.00% 0
24.07.25 14,620 530 125,495 0 0 0.00% 0
24.07.24 14,910 290 70,547 0 0 0.00% 0
24.07.23 15,470 560 93,807 0 0 0.00% 0
24.07.22 16,120 650 70,287 0 0 0.00% 0
24.07.19 16,650 530 46,860 0 0 0.00% 0
24.07.18 17,500 850 137,477 0 0 0.00% 0
24.07.17 18,010 510 27,395 0 0 0.00% 0
24.07.16 18,280 270 35,101 0 0 0.00% 0
24.07.15 18,110 170 38,747 0 0 0.00% 0
24.07.12 18,210 100 39,903 0 0 0.00% 0
24.07.11 17,550 660 119,022 0 0 0.00% 0
24.07.10 17,580 30 34,697 0 0 0.00% 0
24.07.09 17,630 50 40,897 0 0 0.00% 0
24.07.08 17,920 290 49,010 0 0 0.00% 0
24.07.05 18,330 410 63,819 0 0 0.00% 0
24.07.04 18,790 460 38,788 0 0 0.00% 0
24.07.03 19,500 710 67,887 0 0 0.00% 0
24.07.02 19,550 50 100,901 0 0 0.00% 0
24.07.01 19,420 130 110,180 0 0 0.00% 0
24.06.28 18,680 740 159,401 0 0 0.00% 0
24.06.27 18,760 80 134,902 0 0 0.00% 0
24.06.26 17,780 980 140,917 0 0 0.00% 0
24.06.25 17,950 170 52,440 0 0 0.00% 0
24.06.24 17,140 810 94,115 0 0 0.00% 0
24.06.21 17,610 470 32,792 0 0 0.00% 0
24.06.20 16,620 990 99,543 0 0 0.00% 0
24.06.19 16,710 90 42,510 0 0 0.00% 0
24.06.18 16,800 90 42,590 0 0 0.00% 0
24.06.17 17,000 200 38,577 0 0 0.00% 0
24.06.14 17,050 50 42,993 0 0 0.00% 0
24.06.13 17,280 230 49,936 0 0 0.00% 0
24.06.12 16,780 500 238,317 0 0 0.00% 0
24.06.11 18,060 1,280 161,574 0 0 0.00% 0
24.06.10 18,100 40 102,221 0 0 0.00% 0
24.06.07 18,210 110 70,833 0 0 0.00% 0
24.06.05 18,210 0 36,980 0 0 0.00% 0
24.06.04 18,460 250 44,648 0 0 0.00% 0
24.06.03 19,030 570 74,245 0 0 0.00% 0
24.05.31 18,980 50 46,261 0 0 0.00% 0
24.05.30 18,670 310 51,288 0 0 0.00% 0
24.05.29 19,230 560 51,988 0 0 0.00% 0
24.05.28 18,800 430 89,923 0 0 0.00% 0
24.05.27 18,540 260 57,630 0 0 0.00% 0
24.05.24 18,670 130 72,945 0 0 0.00% 0
24.05.23 18,300 370 59,644 0 0 0.00% 0
24.05.22 18,460 160 57,832 0 0 0.00% 0
24.05.21 18,450 10 110,838 0 0 0.00% 0
24.05.20 17,650 800 99,665 0 0 0.00% 0
24.05.17 18,000 350 40,164 0 0 0.00% 0
24.05.16 18,130 130 63,964 0 0 0.00% 0
24.05.14 17,100 1,030 148,226 0 0 0.00% 0
24.05.13 17,220 120 39,334 0 0 0.00% 0
24.05.10 17,220 0 68,997 0 0 0.00% 0
24.05.09 17,480 260 104,654 0 0 0.00% 0
24.05.08 17,900 420 168,221 0 0 0.00% 0
24.05.07 16,820 1,080 231,474 0 0 0.00% 0
24.05.03 16,820 0 103,018 0 0 0.00% 0
24.05.02 16,130 690 97,319 0 0 0.00% 0
24.04.30 15,920 210 29,869 0 0 0.00% 0
24.04.29 15,610 310 39,704 0 0 0.00% 0
24.04.26 15,570 40 50,153 0 0 0.00% 0
24.04.25 15,470 100 36,568 0 0 0.00% 0
24.04.24 15,160 310 51,398 0 0 0.00% 0
24.04.23 15,340 180 43,789 0 0 0.00% 0
24.04.22 15,680 340 58,770 0 0 0.00% 0
24.04.19 16,510 830 128,858 0 0 0.00% 0
24.04.18 17,110 600 101,999 0 0 0.00% 0
24.04.17 16,480 630 71,483 0 0 0.00% 0
24.04.16 17,030 550 61,653 0 0 0.00% 0
24.04.15 17,310 280 42,925 0 0 0.00% 0
24.04.12 17,380 70 110,400 0 0 0.00% 0
24.04.11 16,600 780 94,512 0 0 0.00% 0
24.04.09 16,170 430 49,147 0 0 0.00% 0
24.04.08 16,270 100 57,781 0 0 0.00% 0
24.04.05 16,950 680 143,203 0 0 0.00% 0
24.04.04 16,700 250 96,918 0 0 0.00% 0
24.04.03 17,710 1,010 183,440 0 0 0.00% 0
24.04.02 18,060 350 72,594 0 0 0.00% 0
24.04.01 17,900 160 69,422 0 0 0.00% 0
24.03.29 17,790 110 77,669 0 0 0.00% 0
24.03.28 18,220 430 99,115 0 0 0.00% 0
24.03.27 18,330 110 68,751 0 0 0.00% 0
24.03.26 18,500 170 58,696 0 0 0.00% 0
24.03.25 18,650 150 46,862 0 0 0.00% 0
24.03.22 18,480 170 33,056 0 0 0.00% 0
24.03.21 18,500 20 35,546 0 0 0.00% 0
24.03.20 18,680 180 46,802 0 0 0.00% 0
24.03.19 18,810 130 76,843 0 0 0.00% 0
24.03.18 19,090 280 77,796 0 0 0.00% 0
24.03.15 19,420 330 75,660 0 0 0.00% 0
24.03.14 19,300 120 57,294 0 0 0.00% 0
24.03.13 18,990 310 60,105 0 0 0.00% 0
24.03.12 19,400 410 93,055 0 0 0.00% 0
24.03.11 19,520 120 88,103 0 0 0.00% 0
24.03.08 19,560 40 74,084 0 0 0.00% 0
24.03.07 19,770 210 50,396 0 0 0.00% 0
24.03.06 19,360 410 132,395 0 0 0.00% 0
24.03.05 19,950 590 48,909 0 0 0.00% 0
24.03.04 19,410 540 64,255 0 0 0.00% 0
24.02.29 19,490 80 89,123 0 0 0.00% 0
24.02.28 19,540 50 57,652 0 0 0.00% 0
24.02.27 20,550 1,010 103,037 0 0 0.00% 0
24.02.26 20,350 200 74,797 0 0 0.00% 0
24.02.23 20,150 200 85,568 0 0 0.00% 0
24.02.22 20,100 50 72,506 0 0 0.00% 0
24.02.21 19,190 910 109,645 0 0 0.00% 0
24.02.20 19,170 20 47,476 0 0 0.00% 0
24.02.19 19,650 480 64,556 0 0 0.00% 0
24.02.16 19,750 100 81,729 0 0 0.00% 0
24.02.15 19,750 0 199,345 0 0 0.00% 0
24.02.14 18,540 1,210 124,398 0 0 0.00% 0
24.02.13 18,540 0 86,325 0 0 0.00% 0
24.02.08 18,300 240 99,517 0 0 0.00% 0
24.02.07 18,210 90 132,477 0 0 0.00% 0
24.02.06 18,610 400 199,281 0 0 0.00% 0
24.02.05 18,880 270 149,896 0 0 0.00% 0
24.02.02 18,470 410 138,460 0 0 0.00% 0
24.02.01 19,150 680 214,818 0 0 0.00% 0
24.01.31 20,300 1,150 245,683 0 0 0.00% 0
24.01.30 21,100 800 111,778 0 0 0.00% 0
24.01.29 22,850 1,750 133,292 0 0 0.00% 0
24.01.26 22,550 300 144,778 0 0 0.00% 0
24.01.25 23,500 950 142,946 0 0 0.00% 0
24.01.24 23,650 150 190,472 0 0 0.00% 0
24.01.23 25,200 1,550 198,754 0 0 0.00% 0
24.01.22 24,800 400 81,664 0 0 0.00% 0
24.01.19 24,750 50 49,560 0 0 0.00% 0
24.01.18 24,100 650 75,158 0 0 0.00% 0
24.01.17 25,100 1,000 78,553 0 0 0.00% 0
24.01.16 24,900 200 77,666 0 0 0.00% 0
24.01.15 25,050 150 95,841 0 0 0.00% 0
24.01.12 25,550 500 75,887 0 0 0.00% 0
24.01.11 25,550 0 128,247 0 0 0.00% 0
24.01.10 26,150 600 182,282 0 0 0.00% 0
24.01.09 25,500 650 400,462 0 0 0.00% 0
24.01.08 23,900 1,600 302,617 0 0 0.00% 0
24.01.05 23,750 150 58,407 0 0 0.00% 0
24.01.04 23,350 400 91,313 0 0 0.00% 0
24.01.03 24,500 1,150 110,875 0 0 0.00% 0
24.01.02 24,300 200 77,262 0 0 0.00% 0
23.12.28 24,650 350 47,539 0 0 0.00% 0
23.12.27 24,000 650 75,811 0 0 0.00% 0
23.12.26 24,350 350 96,085 0 0 0.00% 0
23.12.22 24,450 100 57,694 0 0 0.00% 0
23.12.21 23,450 1,000 133,045 0 0 0.00% 0
23.12.20 23,800 350 64,274 0 0 0.00% 0
23.12.19 23,100 700 188,293 0 0 0.00% 0
23.12.18 23,150 50 51,358 0 0 0.00% 0
23.12.15 23,700 550 110,442 0 0 0.00% 0
23.12.14 23,100 600 113,861 0 0 0.00% 0
23.12.13 23,350 250 84,730 0 0 0.00% 0
23.12.12 23,400 50 89,355 0 0 0.00% 0
23.12.11 23,500 100 64,946 0 0 0.00% 0
23.12.08 22,750 750 97,730 0 0 0.00% 0
23.12.07 23,200 450 103,429 0 0 0.00% 0
23.12.06 23,600 400 112,296 0 0 0.00% 0
23.12.05 24,500 900 132,650 0 0 0.00% 0
23.12.04 25,200 700 191,227 0 0 0.00% 0
23.12.01 24,300 900 213,663 0 0 0.00% 0
23.11.30 23,950 350 76,807 0 0 0.00% 0
23.11.29 24,000 50 147,847 0 0 0.00% 0
23.11.28 24,400 400 99,869 0 0 0.00% 0
23.11.27 24,450 50 151,453 0 0 0.00% 0
23.11.24 23,900 550 119,225 0 0 0.00% 0
23.11.23 24,000 100 250,891 0 0 0.00% 0
23.11.22 24,500 500 266,707 0 0 0.00% 0
23.11.21 24,650 150 143,512 0 0 0.00% 0
23.11.20 22,700 1,950 380,415 0 0 0.00% 0
23.11.17 23,000 300 116,185 0 0 0.00% 0
23.11.16 23,400 550 81,042 0 0 0.00% 0
23.11.15 23,250 150 69,233 0 0 0.00% 0
23.11.14 24,450 1,200 120,337 0 0 0.00% 0
23.11.13 24,300 150 95,689 0 0 0.00% 0
23.11.10 23,700 600 131,620 0 0 0.00% 0
23.11.09 24,650 950 106,038 0 0 0.00% 0
23.11.08 22,950 1,700 332,992 0 0 0.00% 0
23.11.07 22,400 550 96,859 0 0 0.00% 0
23.11.06 21,900 500 93,356 0 0 0.00% 0
23.11.03 22,600 700 88,849 0 0 0.00% 0
23.11.02 22,300 300 88,241 0 0 0.00% 0
23.11.01 21,550 750 52,992 0 0 0.00% 0
23.10.31 21,800 250 35,385 0 0 0.00% 0
23.10.30 21,300 500 40,144 0 0 0.00% 0
23.10.27 21,800 500 56,951 0 0 0.00% 0
23.10.26 22,250 450 67,704 0 0 0.00% 0
23.10.25 22,750 500 47,210 0 0 0.00% 0
23.10.24 22,450 300 58,000 0 0 0.00% 0
23.10.23 21,950 500 164,224 0 0 0.00% 0
23.10.20 21,950 0 100,623 0 0 0.00% 0
23.10.19 22,200 250 77,278 0 0 0.00% 0
23.10.18 22,050 150 49,886 0 0 0.00% 0
23.10.17 21,300 750 140,132 0 0 0.00% 0
23.10.16 21,000 300 110,487 0 0 0.00% 0
23.10.13 21,250 250 97,474 0 0 0.00% 0
23.10.12 21,900 650 78,289 0 0 0.00% 0
23.10.11 21,050 850 56,127 0 0 0.00% 0
23.10.10 22,850 1,800 121,662 0 0 0.00% 0
23.10.06 21,700 1,150 106,266 0 0 0.00% 0
23.10.05 21,750 50 150,841 0 0 0.00% 0
23.10.04 22,300 550 99,147 0 0 0.00% 0
23.09.27 21,950 350 91,549 0 0 0.00% 0
23.09.26 23,300 1,350 105,918 0 0 0.00% 0
23.09.25 23,000 300 138,986 0 0 0.00% 0
23.09.22 21,750 1,250 277,668 0 0 0.00% 0
23.09.21 22,750 1,000 188,343 0 0 0.00% 0
23.09.20 21,850 900 288,209 0 0 0.00% 0
23.09.19 21,800 50 116,006 0 0 0.00% 0
23.09.18 20,750 1,050 244,250 0 0 0.00% 0
23.09.15 20,800 50 92,746 0 0 0.00% 0
23.09.14 19,320 1,480 283,592 0 0 0.00% 0
23.09.13 20,400 1,080 294,290 0 0 0.00% 0
23.09.12 19,680 720 123,121 0 0 0.00% 0
23.09.11 18,720 960 77,508 0 0 0.00% 0
23.09.08 19,200 480 58,165 0 0 0.00% 0
23.09.07 19,270 70 53,611 0 0 0.00% 0
23.09.06 19,610 340 64,791 0 0 0.00% 0
23.09.05 20,000 390 73,990 0 0 0.00% 0
23.09.04 19,590 410 74,896 0 0 0.00% 0
23.09.01 18,990 600 107,061 0 0 0.00% 0
23.08.31 18,800 190 108,276 0 0 0.00% 0
23.08.30 18,180 620 67,085 0 0 0.00% 0
23.08.29 17,650 530 99,998 0 0 0.00% 0
23.08.28 17,440 210 64,990 0 0 0.00% 0
23.08.25 17,780 340 61,105 0 0 0.00% 0
23.08.24 18,600 820 86,907 0 0 0.00% 0
23.08.23 18,800 200 54,419 0 0 0.00% 0
23.08.22 18,640 160 49,480 0 0 0.00% 0
23.08.21 18,990 350 50,320 0 0 0.00% 0
23.08.18 18,990 0 44,540 0 0 0.00% 0
23.08.17 18,120 870 86,906 0 0 0.00% 0
23.08.16 18,470 350 52,026 0 0 0.00% 0
23.08.14 19,100 630 65,812 0 0 0.00% 0
23.08.11 18,920 180 25,136 0 0 0.00% 0
23.08.10 19,530 610 65,276 0 0 0.00% 0
23.08.09 19,730 200 78,701 0 0 0.00% 0
23.08.08 19,880 150 51,506 0 0 0.00% 0
23.08.07 19,500 380 77,414 0 0 0.00% 0
23.08.04 19,500 0 114,932 0 0 0.00% 0
23.08.03 19,750 250 114,760 0 0 0.00% 0
23.08.02 19,630 120 102,544 0 0 0.00% 0
23.08.01 19,690 60 195,089 0 0 0.00% 0
23.07.31 20,150 460 95,732 0 0 0.00% 0
23.07.28 19,820 330 39,460 0 0 0.00% 0
23.07.27 19,690 130 40,023 0 0 0.00% 0
23.07.26 20,650 650 91,491 0 0 0.00% 0
23.07.25 21,000 350 100,990 0 0 0.00% 0
23.07.24 21,200 200 119,695 0 0 0.00% 0
23.07.21 22,550 1,350 118,929 0 0 0.00% 0
23.07.20 21,450 1,100 88,536 0 0 0.00% 0
23.07.19 22,350 900 94,727 0 0 0.00% 0
23.07.18 22,550 200 44,656 0 0 0.00% 0
23.07.17 22,950 400 85,085 0 0 0.00% 0
23.07.14 23,000 50 73,559 0 0 0.00% 0
23.07.13 22,050 950 114,580 0 0 0.00% 0
23.07.12 22,350 300 68,506 0 0 0.00% 0
23.07.11 22,300 50 24,445 0 0 0.00% 0
23.07.10 22,750 450 86,019 0 0 0.00% 0
23.07.07 22,600 150 66,378 0 0 0.00% 0
23.07.06 23,100 500 103,528 0 0 0.00% 0
23.07.05 24,050 950 238,948 0 0 0.00% 0
23.07.04 24,600 550 149,061 0 0 0.00% 0
23.07.03 24,800 200 60,087 0 0 0.00% 0
23.06.30 24,900 100 74,374 0 0 0.00% 0
23.06.29 24,450 450 89,846 0 0 0.00% 0
23.06.28 24,700 250 35,192 0 0 0.00% 0
23.06.27 24,550 150 35,389 0 0 0.00% 0
23.06.26 24,800 250 53,082 0 0 0.00% 0
23.06.23 24,000 800 128,938 0 0 0.00% 0
23.06.22 24,200 200 47,277 0 0 0.00% 0
23.06.21 24,950 750 54,582 0 0 0.00% 0
23.06.20 25,100 150 40,458 0 0 0.00% 0
23.06.19 25,000 100 50,738 0 0 0.00% 0
23.06.16 25,200 200 51,008 0 0 0.00% 0
23.06.15 25,000 200 64,836 0 0 0.00% 0
23.06.14 26,250 1,250 288,582 0 0 0.00% 0
23.06.13 26,700 450 139,063 0 0 0.00% 0
23.06.12 26,100 600 158,941 0 0 0.00% 0
23.06.09 25,900 200 137,205 0 0 0.00% 0
23.06.08 26,050 150 77,141 0 0 0.00% 0
23.06.07 26,150 100 86,398 0 0 0.00% 0
23.06.05 25,950 200 76,845 0 0 0.00% 0
23.06.02 25,750 200 62,989 0 0 0.00% 0
23.06.01 26,250 500 68,509 0 0 0.00% 0
23.05.31 26,250 0 178,645 0 0 0.00% 0
23.05.30 26,500 250 199,963 0 0 0.00% 0
23.05.26 25,650 850 124,850 0 0 0.00% 0
23.05.25 26,100 450 76,773 0 0 0.00% 0
23.05.24 25,550 550 101,024 0 0 0.00% 0
23.05.23 26,250 700 175,003 0 0 0.00% 0
23.05.22 26,450 200 99,396 0 0 0.00% 0
23.05.19 27,650 1,200 199,123 0 0 0.00% 0
23.05.18 27,500 150 381,439 0 0 0.00% 0
23.05.17 25,600 1,900 756,599 0 0 0.00% 0
23.05.16 23,350 2,250 389,011 0 0 0.00% 0
23.05.15 23,700 350 113,294 0 0 0.00% 0
23.05.12 23,500 200 61,397 0 0 0.00% 0
23.05.11 23,500 0 166,802 0 0 0.00% 0
23.05.10 24,150 650 100,804 0 0 0.00% 0
23.05.09 25,600 1,450 294,423 0 0 0.00% 0
23.05.08 24,200 1,400 342,629 0 0 0.00% 0
23.05.04 22,800 1,400 272,334 0 0 0.00% 0
23.05.03 22,850 50 84,558 0 0 0.00% 0
23.05.02 22,550 300 97,299 0 0 0.00% 0
23.04.28 22,550 0 113,031 0 0 0.00% 0
23.04.27 22,800 250 89,332 0 0 0.00% 0
23.04.26 23,550 750 182,635 0 0 0.00% 0
23.04.25 23,800 250 281,297 0 0 0.00% 0
23.04.24 22,350 1,450 443,474 0 0 0.00% 0
23.04.21 22,100 250 206,557 0 0 0.00% 0
23.04.20 23,200 300 222,156 0 0 0.00% 0
23.04.19 21,700 1,500 872,836 0 0 0.00% 0
23.04.18 21,750 50 160,568 0 0 0.00% 0
23.04.17 22,400 650 270,216 0 0 0.00% 0
23.04.14 22,600 350 93,597 0 0 0.00% 0
23.04.13 21,950 650 236,367 0 0 0.00% 0
23.04.12 21,250 700 399,325 0 0 0.00% 0
23.04.11 21,750 500 188,682 0 0 0.00% 0
23.04.10 21,850 100 122,612 0 0 0.00% 0
23.04.07 21,400 450 92,094 0 0 0.00% 0
23.04.06 22,000 600 123,242 0 0 0.00% 0
23.04.05 22,450 450 186,664 0 0 0.00% 0
23.04.04 23,000 550 118,901 0 0 0.00% 0
23.04.03 23,050 50 348,461 0 0 0.00% 0
23.03.31 24,350 1,300 225,946 0 0 0.00% 0
23.03.30 24,900 550 163,133 0 0 0.00% 0
23.03.29 24,850 50 240,457 0 0 0.00% 0
23.03.28 23,400 1,450 659,890 0 0 0.00% 0
23.03.27 23,600 200 189,420 0 0 0.00% 0
23.03.24 21,650 1,950 395,591 0 0 0.00% 0
23.03.23 20,350 1,300 153,529 0 0 0.00% 0
23.03.22 20,600 250 102,531 0 0 0.00% 0
23.03.21 20,600 0 63,103 0 0 0.00% 0
23.03.20 20,200 400 148,496 0 0 0.00% 0
23.03.17 18,600 1,600 108,552 0 0 0.00% 0
23.03.16 18,340 260 42,637 0 0 0.00% 0
23.03.15 18,480 140 83,924 0 0 0.00% 0
23.03.14 19,370 890 111,071 0 0 0.00% 0
23.03.13 19,370 0 104,111 0 0 0.00% 0
23.03.10 20,400 1,370 137,136 0 0 0.00% 0
23.03.09 20,900 500 99,888 0 0 0.00% 0
23.03.08 20,800 100 102,493 0 0 0.00% 0
23.03.07 22,100 1,300 151,906 0 0 0.00% 0
23.03.06 22,900 800 86,812 0 0 0.00% 0
23.03.03 22,400 450 91,196 0 0 0.00% 0
23.03.02 21,750 650 162,233 0 0 0.00% 0
23.02.28 21,500 250 100,697 0 0 0.00% 0
23.02.27 21,550 50 78,501 0 0 0.00% 0
23.02.24 20,550 1,100 179,561 0 0 0.00% 0
23.02.23 21,250 700 88,350 0 0 0.00% 0
23.02.22 21,200 50 100,435 0 0 0.00% 0
23.02.21 20,750 450 188,771 0 0 0.00% 0
23.02.20 19,350 1,400 257,915 0 0 0.00% 0
23.02.17 19,100 250 83,548 0 0 0.00% 0
23.02.16 18,650 450 163,764 0 0 0.00% 0
23.02.15 19,300 650 185,543 0 0 0.00% 0
23.02.14 17,200 1,950 419,467 0 0 0.00% 0
23.02.13 16,960 240 46,457 0 0 0.00% 0
23.02.10 17,430 470 96,415 0 0 0.00% 0
23.02.09 17,760 330 171,063 0 0 0.00% 0
23.02.08 16,990 780 209,624 0 0 0.00% 0
23.02.06 15,360 730 80,253 0 0 0.00% 0
23.02.03 15,550 190 84,884 0 0 0.00% 0
23.02.02 14,700 850 127,674 0 0 0.00% 0
23.02.01 14,010 690 66,972 0 0 0.00% 0
23.01.31 14,350 340 37,284 0 0 0.00% 0
23.01.30 14,100 250 53,732 0 0 0.00% 0
23.01.27 14,510 490 72,837 0 0 0.00% 0
23.01.25 14,100 170 46,008 0 0 0.00% 0
23.01.20 14,100 200 66,202 0 0 0.00% 0
23.01.19 14,300 50 11,094 0 0 0.00% 0
23.01.18 14,250 100 15,345 0 0 0.00% 0
23.01.17 14,150 500 38,772 0 0 0.00% 0
23.01.16 14,650 150 26,059 0 0 0.00% 0
23.01.13 14,800 0 9,647 0 0 0.00% 0
23.01.12 14,800 100 20,610 0 0 0.00% 0
23.01.11 14,900 0 34,761 0 0 0.00% 0
23.01.10 14,900 300 36,364 0 0 0.00% 0
23.01.09 15,200 150 45,941 0 0 0.00% 0
23.01.06 15,350 550 44,376 0 0 0.00% 0
23.01.05 14,800 600 56,451 0 0 0.00% 0
23.01.04 15,400 300 13,649 0 0 0.00% 0
23.01.03 15,100 200 33,950 0 0 0.00% 0
23.01.02 15,300 550 34,307 0 0 0.00% 0
22.12.29 15,850 350 33,147 0 0 0.00% 0
22.12.28 16,200 200 73,649 0 0 0.00% 0
22.12.27 16,000 800 109,910 0 0 0.00% 0
22.12.26 15,200 300 163,462 0 0 0.00% 0
22.12.23 14,900 850 162,657 0 0 0.00% 0
22.12.22 15,750 50 19,317 0 0 0.00% 0
22.12.21 15,800 200 14,980 0 0 0.00% 0
22.12.20 16,000 450 36,449 0 0 0.00% 0
22.12.19 16,450 50 22,395 0 0 0.00% 0
22.12.16 16,500 50 70,182 0 0 0.00% 0
22.12.15 16,550 300 92,053 0 0 0.00% 0
22.12.14 16,250 1,050 227,686 0 0 0.00% 0
22.12.13 15,200 250 21,765 0 0 0.00% 0
22.12.12 14,950 0 31,123 0 0 0.00% 0
22.12.09 14,950 0 11,596 0 0 0.00% 0
22.12.08 14,950 0 7,806 0 0 0.00% 0
22.12.07 14,950 200 14,219 0 0 0.00% 0
22.12.06 14,750 350 38,769 0 0 0.00% 0
22.12.05 15,100 150 18,224 0 0 0.00% 0
22.12.02 15,250 200 24,600 0 0 0.00% 0
22.12.01 15,050 300 21,475 0 0 0.00% 0
22.11.30 14,750 50 27,066 0 0 0.00% 0
22.11.29 14,800 100 11,419 0 0 0.00% 0
22.11.28 14,700 0 26,619 0 0 0.00% 0
22.11.25 14,700 650 99,322 0 0 0.00% 0
22.11.24 15,350 450 18,746 0 0 0.00% 0
22.11.23 14,900 500 14,906 0 0 0.00% 0
22.11.22 14,400 100 14,541 0 0 0.00% 0
22.11.21 14,500 1,000 62,405 0 0 0.00% 0
22.11.18 15,500 50 7,324 0 0 0.00% 0
22.11.17 15,450 250 14,460 0 0 0.00% 0
22.11.16 15,700 200 12,579 0 0 0.00% 0
22.11.15 15,900 200 14,079 0 0 0.00% 0
22.11.14 15,700 350 17,437 0 0 0.00% 0
22.11.11 16,050 550 43,879 0 0 0.00% 0
22.11.10 15,500 200 14,838 0 0 0.00% 0
22.11.09 15,300 100 22,956 0 0 0.00% 0
22.11.08 15,400 900 108,830 0 0 0.00% 0
22.11.07 14,500 600 57,728 0 0 0.00% 0
22.11.04 13,900 350 21,635 0 0 0.00% 0
22.11.03 14,250 50 14,810 0 0 0.00% 0
22.11.02 14,200 100 12,167 0 0 0.00% 0
22.11.01 14,300 200 14,891 0 0 0.00% 0
22.10.31 14,100 600 16,896 0 0 0.00% 0
22.10.28 13,500 150 32,702 0 0 0.00% 0
22.10.27 13,650 500 89,640 0 0 0.00% 0
22.10.26 14,150 200 4,866 0 0 0.00% 0
22.10.25 14,350 150 8,847 0 0 0.00% 0
22.10.24 14,200 100 11,219 0 0 0.00% 0
22.10.21 14,100 100 5,961 0 0 0.00% 0
22.10.20 14,200 200 12,422 0 0 0.00% 0
22.10.19 14,000 50 13,572 0 0 0.00% 0
22.10.18 14,050 400 37,820 0 0 0.00% 0
22.10.17 13,650 550 164,099 0 0 0.00% 0
22.10.14 13,100 500 20,036 0 0 0.00% 0
22.10.13 12,600 400 17,695 0 0 0.00% 0
22.10.12 13,000 50 10,509 0 0 0.00% 0
22.10.11 13,050 850 16,265 0 0 0.00% 0
22.10.07 13,900 200 7,518 0 0 0.00% 0
22.10.06 13,700 600 43,777 0 0 0.00% 0
22.10.05 13,100 0 25,011 0 0 0.00% 0
22.10.04 13,100 1,250 37,250 0 0 0.00% 0
22.09.30 11,850 250 38,699 0 0 0.00% 0
22.09.29 12,100 350 78,105 0 0 0.00% 0
22.09.28 12,450 1,150 113,585 0 0 0.00% 0
22.09.27 13,600 100 55,229 0 0 0.00% 0
22.09.26 13,500 1,650 77,564 0 0 0.00% 0
22.09.23 15,150 500 39,570 0 0 0.00% 0
22.09.22 15,650 150 17,637 0 0 0.00% 0
22.09.21 15,800 300 17,548 0 0 0.00% 0
22.09.20 16,100 50 24,611 0 0 0.00% 0
22.09.19 16,150 850 25,034 0 0 0.00% 0
22.09.16 17,000 350 24,243 0 0 0.00% 0
22.09.15 17,350 1,050 53,033 0 0 0.00% 0
22.09.14 16,300 600 39,167 0 0 0.00% 0
22.09.13 16,900 750 53,305 0 0 0.00% 0
22.09.08 16,150 150 26,214 0 0 0.00% 0
22.09.07 16,000 250 37,212 0 0 0.00% 0
22.09.06 16,250 1,050 98,134 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.14 12:56 더보기 >