코스메카코리아

(241710)    I    코스닥 제조 11.22 14:41
52,900 전일 53,200 고가 54,400 상한가 69,100 거래량
(주) 		112,905
300 -0.56% 시가 52,700 저가 52,000 하한가 37,300 거래대금
(백만) 		5,987
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 53,900 700 161,341 61,574 888,984 8.32% 9,791,016
24.11.20 56,200 2,300 181,878 34,385 827,410 7.75% 9,852,590
24.11.19 58,800 2,600 136,359 -5,692 793,025 7.43% 9,886,975
24.11.18 60,100 1,300 124,149 -18,363 798,717 7.48% 9,881,283
24.11.15 61,900 1,800 314,561 19,539 817,080 7.65% 9,862,920
24.11.14 62,400 5,200 229,296 6,949 797,541 7.47% 9,882,459
24.11.13 61,200 1,200 153,662 15,143 790,592 7.40% 9,889,408
24.11.12 67,500 6,300 565,700 -97,727 775,449 7.26% 9,904,551
24.11.11 80,400 12,900 860,361 256 873,176 8.18% 9,806,824
24.11.08 77,400 3,000 168,437 -10,711 872,920 8.17% 9,807,080
24.11.07 78,500 1,100 87,104 883,631 883,631 8.27% 9,796,369
24.11.06 76,900 1,600 88,212 0 0 0.00% 0
24.11.05 78,400 1,500 66,116 0 0 0.00% 0
24.11.04 77,700 700 105,924 0 0 0.00% 0
24.11.01 79,600 1,900 174,566 0 0 0.00% 0
24.10.31 76,900 2,700 178,232 0 0 0.00% 0
24.10.30 73,500 3,400 117,867 0 0 0.00% 0
24.10.29 74,000 500 69,632 0 0 0.00% 0
24.10.28 72,500 1,500 81,852 0 0 0.00% 0
24.10.25 74,800 2,300 174,680 0 0 0.00% 0
24.10.24 73,100 1,700 86,997 0 0 0.00% 0
24.10.23 75,600 2,500 180,150 0 0 0.00% 0
24.10.22 76,100 500 96,592 0 0 0.00% 0
24.10.21 75,300 800 150,234 0 0 0.00% 0
24.10.18 76,900 1,600 148,087 0 0 0.00% 0
24.10.17 76,000 900 131,839 0 0 0.00% 0
24.10.16 77,700 1,700 140,559 0 0 0.00% 0
24.10.15 76,100 1,600 210,571 0 0 0.00% 0
24.10.14 77,700 1,600 253,552 0 0 0.00% 0
24.10.11 79,400 1,700 275,169 0 0 0.00% 0
24.10.10 78,300 1,100 269,253 0 0 0.00% 0
24.10.08 82,300 4,000 389,327 0 0 0.00% 0
24.10.07 82,200 100 162,870 0 0 0.00% 0
24.10.04 83,500 1,300 191,283 0 0 0.00% 0
24.10.02 91,800 8,300 226,659 0 0 0.00% 0
24.09.30 90,500 1,300 135,312 0 0 0.00% 0
24.09.27 95,900 5,400 262,822 0 0 0.00% 0
24.09.26 91,700 4,200 106,601 0 0 0.00% 0
24.09.25 94,000 2,300 107,476 0 0 0.00% 0
24.09.24 95,200 1,200 120,929 0 0 0.00% 0
24.09.23 90,500 4,700 201,780 0 0 0.00% 0
24.09.20 87,000 3,500 229,990 0 0 0.00% 0
24.09.19 87,500 500 144,856 0 0 0.00% 0
24.09.13 88,400 900 107,021 0 0 0.00% 0
24.09.12 87,700 700 140,380 0 0 0.00% 0
24.09.11 90,200 2,500 213,659 0 0 0.00% 0
24.09.10 88,300 1,900 214,966 0 0 0.00% 0
24.09.09 81,800 6,500 231,533 0 0 0.00% 0
24.09.06 83,000 1,200 192,675 0 0 0.00% 0
24.09.05 85,000 2,000 256,600 0 0 0.00% 0
24.09.04 83,700 1,300 196,175 0 0 0.00% 0
24.09.03 83,100 600 254,995 0 0 0.00% 0
24.09.02 78,300 4,800 210,040 0 0 0.00% 0
24.08.30 76,300 2,000 263,658 0 0 0.00% 0
24.08.29 76,400 100 96,045 0 0 0.00% 0
24.08.28 77,600 1,200 70,001 0 0 0.00% 0
24.08.27 78,000 400 227,269 0 0 0.00% 0
24.08.26 82,800 4,800 240,554 0 0 0.00% 0
24.08.23 83,200 400 96,140 0 0 0.00% 0
24.08.22 80,700 2,500 166,541 0 0 0.00% 0
24.08.21 80,700 0 94,172 0 0 0.00% 0
24.08.20 81,700 1,000 155,675 0 0 0.00% 0
24.08.19 79,000 2,700 247,075 0 0 0.00% 0
24.08.16 73,900 5,100 315,228 0 0 0.00% 0
24.08.14 73,700 200 233,273 0 0 0.00% 0
24.08.13 73,800 100 779,152 0 0 0.00% 0
24.08.12 73,900 100 138,233 0 0 0.00% 0
24.08.09 73,500 400 181,979 0 0 0.00% 0
24.08.08 73,800 300 115,677 0 0 0.00% 0
24.08.07 69,700 4,100 164,958 0 0 0.00% 0
24.08.06 68,000 1,700 211,836 0 0 0.00% 0
24.08.05 73,600 5,600 289,957 0 0 0.00% 0
24.08.02 80,100 6,500 196,509 0 0 0.00% 0
24.08.01 79,700 400 95,992 0 0 0.00% 0
24.07.31 82,700 3,000 94,884 0 0 0.00% 0
24.07.30 82,700 0 57,089 0 0 0.00% 0
24.07.29 78,400 4,300 148,349 0 0 0.00% 0
24.07.26 83,300 4,900 274,606 0 0 0.00% 0
24.07.25 88,800 5,500 209,701 0 0 0.00% 0
24.07.24 85,200 3,600 294,853 0 0 0.00% 0
24.07.23 81,700 3,500 212,453 0 0 0.00% 0
24.07.22 81,800 100 253,085 0 0 0.00% 0
24.07.19 81,100 700 124,264 0 0 0.00% 0
24.07.18 83,000 1,900 108,698 0 0 0.00% 0
24.07.17 81,500 1,500 147,119 0 0 0.00% 0
24.07.16 84,500 3,000 187,041 0 0 0.00% 0
24.07.15 81,900 2,600 86,604 0 0 0.00% 0
24.07.12 82,300 400 160,727 0 0 0.00% 0
24.07.11 82,500 200 132,806 0 0 0.00% 0
24.07.10 83,200 700 151,908 0 0 0.00% 0
24.07.09 87,000 3,800 192,400 0 0 0.00% 0
24.07.08 79,400 7,600 230,193 0 0 0.00% 0
24.07.05 77,500 1,900 289,790 0 0 0.00% 0
24.07.04 79,000 1,500 214,951 0 0 0.00% 0
24.07.03 78,900 100 262,491 0 0 0.00% 0
24.07.02 80,600 1,700 479,673 0 0 0.00% 0
24.07.01 84,500 3,900 237,785 0 0 0.00% 0
24.06.28 83,400 1,100 238,932 0 0 0.00% 0
24.06.27 78,800 4,600 287,940 0 0 0.00% 0
24.06.26 72,400 6,400 305,470 0 0 0.00% 0
24.06.25 73,800 1,400 107,365 0 0 0.00% 0
24.06.24 74,300 500 146,594 0 0 0.00% 0
24.06.21 74,000 300 256,333 0 0 0.00% 0
24.06.20 74,700 700 243,920 0 0 0.00% 0
24.06.19 72,700 2,000 276,404 0 0 0.00% 0
24.06.18 70,900 1,800 249,110 0 0 0.00% 0
24.06.17 70,400 500 172,797 0 0 0.00% 0
24.06.14 69,700 700 317,558 0 0 0.00% 0
24.06.13 67,200 2,500 350,699 0 0 0.00% 0
24.06.12 62,600 4,600 367,392 0 0 0.00% 0
24.06.11 60,500 2,100 265,357 0 0 0.00% 0
24.06.10 60,400 100 327,483 0 0 0.00% 0
24.06.07 61,100 700 181,841 0 0 0.00% 0
24.06.05 59,800 1,300 316,125 0 0 0.00% 0
24.06.04 60,800 1,000 475,629 0 0 0.00% 0
24.06.03 61,600 800 402,481 0 0 0.00% 0
24.05.31 57,100 4,500 698,012 0 0 0.00% 0
24.05.30 51,600 5,500 871,509 0 0 0.00% 0
24.05.29 47,750 3,850 393,476 0 0 0.00% 0
24.05.28 47,550 200 243,177 0 0 0.00% 0
24.05.27 48,400 850 172,586 0 0 0.00% 0
24.05.24 49,350 950 359,902 0 0 0.00% 0
24.05.23 45,200 4,150 339,386 0 0 0.00% 0
24.05.22 46,400 1,200 246,270 0 0 0.00% 0
24.05.21 44,800 1,600 415,652 0 0 0.00% 0
24.05.20 44,000 800 199,509 0 0 0.00% 0
24.05.17 43,200 800 171,138 0 0 0.00% 0
24.05.16 44,300 1,100 165,353 0 0 0.00% 0
24.05.14 44,200 100 257,557 0 0 0.00% 0
24.05.13 46,300 2,100 829,008 0 0 0.00% 0
24.05.10 44,200 2,100 696,006 0 0 0.00% 0
24.05.09 40,400 3,800 802,338 0 0 0.00% 0
24.05.08 39,500 900 358,432 0 0 0.00% 0
24.05.07 37,350 2,150 330,767 0 0 0.00% 0
24.05.03 36,700 650 52,518 0 0 0.00% 0
24.05.02 35,650 1,050 198,878 0 0 0.00% 0
24.04.30 34,700 950 87,149 0 0 0.00% 0
24.04.29 35,300 600 104,419 0 0 0.00% 0
24.04.26 35,600 300 60,881 0 0 0.00% 0
24.04.25 36,800 1,200 82,007 0 0 0.00% 0
24.04.24 36,750 50 63,241 0 0 0.00% 0
24.04.23 36,700 50 40,632 0 0 0.00% 0
24.04.22 37,400 700 108,189 0 0 0.00% 0
24.04.19 39,300 1,900 108,818 0 0 0.00% 0
24.04.18 37,950 1,350 184,897 0 0 0.00% 0
24.04.17 37,200 750 110,645 0 0 0.00% 0
24.04.16 37,600 400 127,542 0 0 0.00% 0
24.04.15 37,500 100 103,990 0 0 0.00% 0
24.04.12 35,650 1,850 225,619 0 0 0.00% 0
24.04.11 35,850 200 115,770 0 0 0.00% 0
24.04.09 36,050 200 77,560 0 0 0.00% 0
24.04.08 36,500 450 87,986 0 0 0.00% 0
24.04.05 36,800 300 191,220 0 0 0.00% 0
24.04.04 38,300 1,500 307,823 0 0 0.00% 0
24.04.03 36,800 1,500 157,727 0 0 0.00% 0
24.04.02 38,200 1,400 145,907 0 0 0.00% 0
24.04.01 34,900 3,300 406,178 0 0 0.00% 0
24.03.29 35,500 600 120,181 0 0 0.00% 0
24.03.28 34,450 1,050 256,709 0 0 0.00% 0
24.03.27 32,950 1,500 175,410 0 0 0.00% 0
24.03.26 31,350 1,600 308,058 0 0 0.00% 0
24.03.25 34,100 2,750 512,195 0 0 0.00% 0
24.03.22 33,000 1,100 218,925 0 0 0.00% 0
24.03.21 32,900 100 110,004 0 0 0.00% 0
24.03.20 33,200 300 127,664 0 0 0.00% 0
24.03.19 33,300 100 80,171 0 0 0.00% 0
24.03.18 33,450 150 79,505 0 0 0.00% 0
24.03.15 32,700 750 135,109 0 0 0.00% 0
24.03.14 33,400 700 152,678 0 0 0.00% 0
24.03.13 35,550 2,150 236,300 0 0 0.00% 0
24.03.12 37,150 1,600 164,363 0 0 0.00% 0
24.03.11 37,050 100 104,562 0 0 0.00% 0
24.03.08 36,800 250 77,440 0 0 0.00% 0
24.03.07 37,400 600 109,232 0 0 0.00% 0
24.03.06 37,250 150 71,274 0 0 0.00% 0
24.03.05 36,450 800 131,884 0 0 0.00% 0
24.03.04 38,250 1,800 143,244 0 0 0.00% 0
24.02.29 39,000 750 124,502 0 0 0.00% 0
24.02.28 37,150 1,850 180,232 0 0 0.00% 0
24.02.27 39,600 2,450 300,615 0 0 0.00% 0
24.02.26 43,000 3,400 274,424 0 0 0.00% 0
24.02.23 42,250 750 216,646 0 0 0.00% 0
24.02.22 41,600 650 293,071 0 0 0.00% 0
24.02.21 38,400 3,200 312,889 0 0 0.00% 0
24.02.20 38,050 350 126,568 0 0 0.00% 0
24.02.19 38,600 550 81,423 0 0 0.00% 0
24.02.16 38,700 100 39,638 0 0 0.00% 0
24.02.15 38,650 50 113,824 0 0 0.00% 0
24.02.14 37,450 1,200 150,426 0 0 0.00% 0
24.02.13 37,500 50 59,554 0 0 0.00% 0
24.02.08 38,250 750 65,530 0 0 0.00% 0
24.02.07 38,200 50 135,563 0 0 0.00% 0
24.02.06 37,800 400 53,375 0 0 0.00% 0
24.02.05 37,050 750 102,318 0 0 0.00% 0
24.02.02 37,700 650 153,245 0 0 0.00% 0
24.02.01 37,250 450 105,764 0 0 0.00% 0
24.01.31 39,200 1,950 114,521 0 0 0.00% 0
24.01.30 39,050 150 111,918 0 0 0.00% 0
24.01.29 39,800 750 98,752 0 0 0.00% 0
24.01.26 40,950 1,150 68,105 0 0 0.00% 0
24.01.25 39,800 1,150 204,602 0 0 0.00% 0
24.01.24 39,050 750 97,406 0 0 0.00% 0
24.01.23 38,850 200 31,542 0 0 0.00% 0
24.01.22 38,850 0 41,278 0 0 0.00% 0
24.01.19 38,550 300 42,858 0 0 0.00% 0
24.01.18 37,950 600 39,272 0 0 0.00% 0
24.01.17 39,250 1,300 57,044 0 0 0.00% 0
24.01.16 38,850 400 69,960 0 0 0.00% 0
24.01.15 39,800 950 57,470 0 0 0.00% 0
24.01.12 40,100 300 40,973 0 0 0.00% 0
24.01.11 42,000 1,900 145,957 0 0 0.00% 0
24.01.10 40,200 1,800 251,093 0 0 0.00% 0
24.01.09 38,000 2,200 197,217 0 0 0.00% 0
24.01.08 38,850 850 130,682 0 0 0.00% 0
24.01.05 37,100 1,750 213,228 0 0 0.00% 0
24.01.04 35,300 1,800 155,305 0 0 0.00% 0
24.01.03 36,350 1,050 47,934 0 0 0.00% 0
24.01.02 36,300 50 89,479 0 0 0.00% 0
23.12.28 36,100 200 75,395 0 0 0.00% 0
23.12.27 35,650 450 65,109 0 0 0.00% 0
23.12.26 37,100 1,450 58,782 0 0 0.00% 0
23.12.22 37,300 200 86,586 0 0 0.00% 0
23.12.21 36,550 750 76,860 0 0 0.00% 0
23.12.20 37,400 850 87,070 0 0 0.00% 0
23.12.19 38,250 850 81,972 0 0 0.00% 0
23.12.18 37,250 1,000 62,422 0 0 0.00% 0
23.12.15 40,300 3,050 106,592 0 0 0.00% 0
23.12.14 39,200 1,100 77,777 0 0 0.00% 0
23.12.13 39,000 200 72,597 0 0 0.00% 0
23.12.12 39,650 650 75,364 0 0 0.00% 0
23.12.11 37,350 2,300 228,535 0 0 0.00% 0
23.12.08 35,350 2,000 83,059 0 0 0.00% 0
23.12.07 36,000 650 59,685 0 0 0.00% 0
23.12.06 36,300 300 47,384 0 0 0.00% 0
23.12.05 36,000 300 152,460 0 0 0.00% 0
23.12.04 35,200 800 113,415 0 0 0.00% 0
23.12.01 35,200 0 60,907 0 0 0.00% 0
23.11.30 35,400 200 81,080 0 0 0.00% 0
23.11.29 35,800 400 37,919 0 0 0.00% 0
23.11.28 36,450 650 78,161 0 0 0.00% 0
23.11.27 38,100 1,650 69,672 0 0 0.00% 0
23.11.24 38,100 0 43,033 0 0 0.00% 0
23.11.23 37,350 750 71,065 0 0 0.00% 0
23.11.22 38,850 1,500 108,577 0 0 0.00% 0
23.11.21 38,500 350 66,787 0 0 0.00% 0
23.11.20 37,700 800 80,073 0 0 0.00% 0
23.11.17 38,600 900 185,122 0 0 0.00% 0
23.11.16 37,700 1,050 98,144 0 0 0.00% 0
23.11.15 36,150 1,550 136,623 0 0 0.00% 0
23.11.14 38,000 1,850 237,694 0 0 0.00% 0
23.11.13 37,400 600 129,822 0 0 0.00% 0
23.11.10 39,150 1,750 190,988 0 0 0.00% 0
23.11.09 40,250 1,100 263,103 0 0 0.00% 0
23.11.08 38,200 2,050 477,116 0 0 0.00% 0
23.11.07 33,200 5,000 857,496 0 0 0.00% 0
23.11.06 33,700 500 275,371 0 0 0.00% 0
23.11.03 34,700 1,000 250,346 0 0 0.00% 0
23.11.02 37,100 2,400 437,109 0 0 0.00% 0
23.11.01 36,050 1,050 237,353 0 0 0.00% 0
23.10.31 35,600 450 161,221 0 0 0.00% 0
23.10.30 36,400 800 142,270 0 0 0.00% 0
23.10.27 37,950 1,550 240,913 0 0 0.00% 0
23.10.26 38,600 650 130,832 0 0 0.00% 0
23.10.25 36,250 2,350 317,180 0 0 0.00% 0
23.10.24 36,900 650 196,726 0 0 0.00% 0
23.10.23 35,150 1,750 275,141 0 0 0.00% 0
23.10.20 34,900 250 291,388 0 0 0.00% 0
23.10.19 33,950 950 317,551 0 0 0.00% 0
23.10.18 34,800 850 159,861 0 0 0.00% 0
23.10.17 34,050 750 177,941 0 0 0.00% 0
23.10.16 34,000 50 323,166 0 0 0.00% 0
23.10.13 31,900 2,100 511,132 0 0 0.00% 0
23.10.12 28,950 2,950 654,757 0 0 0.00% 0
23.10.11 24,900 4,050 465,500 0 0 0.00% 0
23.10.10 25,500 600 155,275 0 0 0.00% 0
23.10.06 25,400 100 157,325 0 0 0.00% 0
23.10.05 25,800 400 80,574 0 0 0.00% 0
23.10.04 27,300 1,500 73,706 0 0 0.00% 0
23.09.27 27,050 250 30,400 0 0 0.00% 0
23.09.26 27,350 300 62,236 0 0 0.00% 0
23.09.25 26,800 550 185,540 0 0 0.00% 0
23.09.22 27,000 200 68,597 0 0 0.00% 0
23.09.21 27,150 150 99,980 0 0 0.00% 0
23.09.20 27,300 150 96,126 0 0 0.00% 0
23.09.19 27,750 450 113,092 0 0 0.00% 0
23.09.18 27,200 550 162,662 0 0 0.00% 0
23.09.15 25,850 1,350 242,424 0 0 0.00% 0
23.09.14 24,700 1,150 116,985 0 0 0.00% 0
23.09.13 24,500 200 69,472 0 0 0.00% 0
23.09.12 24,950 450 93,543 0 0 0.00% 0
23.09.11 25,150 200 128,123 0 0 0.00% 0
23.09.08 25,300 150 105,200 0 0 0.00% 0
23.09.07 25,800 500 107,044 0 0 0.00% 0
23.09.06 26,550 750 129,639 0 0 0.00% 0
23.09.05 27,000 450 61,401 0 0 0.00% 0
23.09.04 27,600 600 81,108 0 0 0.00% 0
23.09.01 28,350 750 127,993 0 0 0.00% 0
23.08.31 27,600 750 147,058 0 0 0.00% 0
23.08.30 27,800 200 91,103 0 0 0.00% 0
23.08.29 27,750 50 92,030 0 0 0.00% 0
23.08.28 27,050 700 196,265 0 0 0.00% 0
23.08.25 26,200 850 176,904 0 0 0.00% 0
23.08.24 26,950 750 138,650 0 0 0.00% 0
23.08.23 27,400 450 153,159 0 0 0.00% 0
23.08.22 25,500 1,900 360,654 0 0 0.00% 0
23.08.21 25,450 50 163,297 0 0 0.00% 0
23.08.18 25,500 50 282,865 0 0 0.00% 0
23.08.17 26,550 1,050 345,167 0 0 0.00% 0
23.08.16 26,500 50 339,781 0 0 0.00% 0
23.08.14 27,550 1,050 406,754 0 0 0.00% 0
23.08.11 27,200 350 1,002,415 0 0 0.00% 0
23.08.10 28,600 1,400 1,761,836 0 0 0.00% 0
23.08.09 31,300 2,700 1,083,021 0 0 0.00% 0
23.08.08 31,500 200 528,316 0 0 0.00% 0
23.08.07 27,850 3,650 889,908 0 0 0.00% 0
23.08.04 25,850 2,000 353,371 0 0 0.00% 0
23.08.03 26,550 700 238,800 0 0 0.00% 0
23.08.02 27,350 800 158,828 0 0 0.00% 0
23.08.01 28,300 950 176,157 0 0 0.00% 0
23.07.31 28,900 600 353,047 0 0 0.00% 0
23.07.28 27,900 1,000 204,888 0 0 0.00% 0
23.07.27 27,050 850 629,971 0 0 0.00% 0
23.07.26 27,350 850 194,053 0 0 0.00% 0
23.07.25 27,000 350 308,336 0 0 0.00% 0
23.07.24 26,350 650 211,420 0 0 0.00% 0
23.07.21 26,550 200 178,718 0 0 0.00% 0
23.07.20 26,150 400 190,888 0 0 0.00% 0
23.07.19 26,750 600 256,578 0 0 0.00% 0
23.07.18 24,950 1,800 821,796 0 0 0.00% 0
23.07.17 24,600 350 267,516 0 0 0.00% 0
23.07.14 24,700 100 188,953 0 0 0.00% 0
23.07.13 25,050 350 363,958 0 0 0.00% 0
23.07.12 25,600 550 311,514 0 0 0.00% 0
23.07.11 26,600 1,000 345,068 0 0 0.00% 0
23.07.10 26,500 100 233,510 0 0 0.00% 0
23.07.07 25,950 550 357,153 0 0 0.00% 0
23.07.06 26,000 50 510,849 0 0 0.00% 0
23.07.05 25,950 50 477,733 0 0 0.00% 0
23.07.04 25,250 700 243,253 0 0 0.00% 0
23.07.03 24,550 700 392,891 0 0 0.00% 0
23.06.30 23,350 1,200 356,857 0 0 0.00% 0
23.06.29 22,450 900 798,735 0 0 0.00% 0
23.06.28 22,300 150 349,328 0 0 0.00% 0
23.06.27 21,000 1,300 787,573 0 0 0.00% 0
23.06.26 21,100 100 253,111 0 0 0.00% 0
23.06.23 19,750 1,350 490,646 0 0 0.00% 0
23.06.22 20,500 750 390,980 0 0 0.00% 0
23.06.21 19,070 1,430 1,474,440 0 0 0.00% 0
23.06.20 18,330 740 509,382 0 0 0.00% 0
23.06.19 18,500 170 240,748 0 0 0.00% 0
23.06.16 17,830 670 764,242 0 0 0.00% 0
23.06.15 16,840 990 294,456 0 0 0.00% 0
23.06.14 17,240 400 178,163 0 0 0.00% 0
23.06.13 17,380 140 221,015 0 0 0.00% 0
23.06.12 18,070 690 375,618 0 0 0.00% 0
23.06.09 17,680 390 881,532 0 0 0.00% 0
23.06.08 17,070 610 815,326 0 0 0.00% 0
23.06.07 16,900 170 622,823 0 0 0.00% 0
23.06.05 17,100 200 418,725 0 0 0.00% 0
23.06.02 14,820 2,280 2,150,646 0 0 0.00% 0
23.06.01 15,700 880 379,062 0 0 0.00% 0
23.05.31 15,470 230 351,272 0 0 0.00% 0
23.05.30 16,190 720 410,520 0 0 0.00% 0
23.05.26 16,320 130 296,950 0 0 0.00% 0
23.05.25 16,570 250 383,423 0 0 0.00% 0
23.05.24 16,500 70 772,695 0 0 0.00% 0
23.05.23 15,650 850 1,720,337 0 0 0.00% 0
23.05.22 15,990 340 455,798 0 0 0.00% 0
23.05.19 15,940 50 407,436 0 0 0.00% 0
23.05.18 16,120 180 1,210,989 0 0 0.00% 0
23.05.17 15,770 350 1,289,607 0 0 0.00% 0
23.05.16 16,450 680 1,338,426 0 0 0.00% 0
23.05.15 14,600 1,850 10,613,600 0 0 0.00% 0
23.05.12 14,600 0 1,974,366 0 0 0.00% 0
23.05.11 12,830 1,770 8,067,517 0 0 0.00% 0
23.05.10 9,870 2,960 516,677 0 0 0.00% 0
23.05.09 9,610 260 31,386 0 0 0.00% 0
23.05.08 9,520 90 26,784 0 0 0.00% 0
23.05.04 9,530 10 15,163 0 0 0.00% 0
23.05.03 9,530 0 12,568 0 0 0.00% 0
23.05.02 9,270 260 24,041 0 0 0.00% 0
23.04.28 9,300 30 13,505 0 0 0.00% 0
23.04.27 9,320 20 33,990 0 0 0.00% 0
23.04.26 9,220 100 30,627 0 0 0.00% 0
23.04.25 9,330 110 54,934 0 0 0.00% 0
23.04.24 9,600 270 61,999 0 0 0.00% 0
23.04.21 10,390 730 107,242 0 0 0.00% 0
23.04.20 10,740 320 92,042 0 0 0.00% 0
23.04.19 10,560 180 142,603 0 0 0.00% 0
23.04.18 9,760 800 190,110 0 0 0.00% 0
23.04.17 9,780 20 31,506 0 0 0.00% 0
23.04.14 9,480 310 32,147 0 0 0.00% 0
23.04.13 9,760 280 20,379 0 0 0.00% 0
23.04.12 9,690 70 32,441 0 0 0.00% 0
23.04.11 9,100 590 56,913 0 0 0.00% 0
23.04.10 9,380 280 63,513 0 0 0.00% 0
23.04.07 9,330 50 17,972 0 0 0.00% 0
23.04.06 9,580 250 16,384 0 0 0.00% 0
23.04.05 9,580 0 32,835 0 0 0.00% 0
23.04.04 9,440 140 24,048 0 0 0.00% 0
23.04.03 9,480 40 13,044 0 0 0.00% 0
23.03.31 9,470 10 17,710 0 0 0.00% 0
23.03.30 9,500 30 34,873 0 0 0.00% 0
23.03.29 9,500 0 29,048 0 0 0.00% 0
23.03.28 9,150 350 48,101 0 0 0.00% 0
23.03.27 9,200 50 24,152 0 0 0.00% 0
23.03.24 9,160 40 41,055 0 0 0.00% 0
23.03.23 9,180 20 41,600 0 0 0.00% 0
23.03.22 9,300 120 36,762 0 0 0.00% 0
23.03.21 9,470 170 24,268 0 0 0.00% 0
23.03.20 9,270 200 42,511 0 0 0.00% 0
23.03.17 8,920 350 28,247 0 0 0.00% 0
23.03.16 9,190 270 17,195 0 0 0.00% 0
23.03.15 8,680 510 29,962 0 0 0.00% 0
23.03.14 9,100 420 50,555 0 0 0.00% 0
23.03.13 9,200 100 35,716 0 0 0.00% 0
23.03.10 9,530 330 30,644 0 0 0.00% 0
23.03.09 9,480 50 23,090 0 0 0.00% 0
23.03.08 9,840 360 57,759 0 0 0.00% 0
23.03.07 9,950 110 25,368 0 0 0.00% 0
23.03.06 10,190 240 55,440 0 0 0.00% 0
23.03.03 10,160 10 48,599 0 0 0.00% 0
23.03.02 9,770 390 125,946 0 0 0.00% 0
23.02.28 9,310 460 90,220 0 0 0.00% 0
23.02.27 9,500 190 33,339 0 0 0.00% 0
23.02.24 9,730 230 67,176 0 0 0.00% 0
23.02.23 9,600 130 20,930 0 0 0.00% 0
23.02.22 9,830 230 31,095 0 0 0.00% 0
23.02.21 9,880 50 30,108 0 0 0.00% 0
23.02.20 9,880 20 24,550 0 0 0.00% 0
23.02.17 10,020 140 46,634 0 0 0.00% 0
23.02.16 9,860 160 55,993 0 0 0.00% 0
23.02.15 10,050 190 37,148 0 0 0.00% 0
23.02.14 9,950 110 28,682 0 0 0.00% 0
23.02.13 10,350 400 116,491 0 0 0.00% 0
23.02.10 10,430 80 231,143 0 0 0.00% 0
23.02.09 10,180 250 69,848 0 0 0.00% 0
23.02.08 10,190 0 39,510 0 0 0.00% 0
23.02.06 10,180 120 58,579 0 0 0.00% 0
23.02.03 10,270 90 46,813 0 0 0.00% 0
23.02.02 10,100 170 88,770 0 0 0.00% 0
23.02.01 10,140 40 130,878 0 0 0.00% 0
23.01.31 10,430 290 106,864 0 0 0.00% 0
23.01.30 10,620 190 139,617 0 0 0.00% 0
23.01.27 10,410 190 93,100 0 0 0.00% 0
23.01.25 10,700 300 125,312 0 0 0.00% 0
23.01.20 10,700 150 207,239 0 0 0.00% 0
23.01.19 10,850 250 374,187 0 0 0.00% 0
23.01.18 10,600 50 96,031 0 0 0.00% 0
23.01.17 10,650 50 97,085 0 0 0.00% 0
23.01.16 10,700 200 176,313 0 0 0.00% 0
23.01.13 10,500 200 128,168 0 0 0.00% 0
23.01.12 10,300 0 104,392 0 0 0.00% 0
23.01.11 10,300 300 117,608 0 0 0.00% 0
23.01.10 10,000 550 400,900 0 0 0.00% 0
23.01.09 10,550 100 292,840 0 0 0.00% 0
23.01.06 10,450 300 178,503 0 0 0.00% 0
23.01.05 10,750 650 312,909 0 0 0.00% 0
23.01.04 10,100 200 151,420 0 0 0.00% 0
23.01.03 9,900 150 285,635 0 0 0.00% 0
23.01.02 9,750 500 259,893 0 0 0.00% 0
22.12.29 10,250 450 212,875 0 0 0.00% 0
22.12.28 10,700 50 542,427 0 0 0.00% 0
22.12.27 10,750 1,890 2,671,722 0 0 0.00% 0
22.12.26 8,860 470 132,929 0 0 0.00% 0
22.12.23 9,330 30 611,493 0 0 0.00% 0
22.12.22 9,360 670 678,364 0 0 0.00% 0
22.12.21 8,690 60 55,597 0 0 0.00% 0
22.12.20 8,750 240 62,051 0 0 0.00% 0
22.12.19 8,990 320 91,897 0 0 0.00% 0
22.12.16 9,310 120 94,307 0 0 0.00% 0
22.12.15 9,190 120 68,435 0 0 0.00% 0
22.12.14 9,310 270 127,367 0 0 0.00% 0
22.12.13 9,040 540 221,064 0 0 0.00% 0
22.12.12 9,580 290 704,829 0 0 0.00% 0
22.12.09 9,290 110 361,634 0 0 0.00% 0
22.12.08 9,180 470 2,799,662 0 0 0.00% 0
22.12.07 8,710 420 370,225 0 0 0.00% 0
22.12.06 8,290 310 139,616 0 0 0.00% 0
22.12.05 8,600 220 413,403 0 0 0.00% 0
22.12.02 8,380 190 277,978 0 0 0.00% 0
22.12.01 8,190 40 153,823 0 0 0.00% 0
22.11.30 8,230 180 181,811 0 0 0.00% 0
22.11.29 8,050 450 130,022 0 0 0.00% 0
22.11.28 7,600 210 30,797 0 0 0.00% 0
22.11.25 7,810 180 66,927 0 0 0.00% 0
22.11.24 7,990 190 48,170 0 0 0.00% 0
22.11.23 7,800 200 54,676 0 0 0.00% 0
22.11.22 7,600 40 41,342 0 0 0.00% 0
22.11.21 7,560 170 58,207 0 0 0.00% 0
22.11.18 7,730 30 39,900 0 0 0.00% 0
22.11.17 7,760 440 132,075 0 0 0.00% 0
22.11.16 8,200 60 146,075 0 0 0.00% 0
22.11.15 8,140 20 231,934 0 0 0.00% 0
22.11.14 8,160 340 280,789 0 0 0.00% 0
22.11.11 8,500 470 1,469,093 0 0 0.00% 0
22.11.10 8,030 1,230 3,405,081 0 0 0.00% 0
22.11.09 6,800 50 30,682 0 0 0.00% 0
22.11.08 6,850 190 55,588 0 0 0.00% 0
22.11.07 6,660 120 37,082 0 0 0.00% 0
22.11.04 6,540 0 41,666 0 0 0.00% 0
22.11.03 6,540 30 12,455 0 0 0.00% 0
22.11.02 6,510 10 21,850 0 0 0.00% 0
22.11.01 6,500 0 25,941 0 0 0.00% 0
22.10.31 6,500 40 11,524 0 0 0.00% 0
22.10.28 6,540 20 9,931 0 0 0.00% 0
22.10.27 6,560 0 21,418 0 0 0.00% 0
22.10.26 6,560 190 24,097 0 0 0.00% 0
22.10.25 6,750 100 5,837 0 0 0.00% 0
22.10.24 6,850 50 7,309 0 0 0.00% 0
22.10.21 6,800 140 9,885 0 0 0.00% 0
22.10.20 6,940 60 10,078 0 0 0.00% 0
22.10.19 7,000 50 13,267 0 0 0.00% 0
22.10.18 7,050 180 6,002 0 0 0.00% 0
22.10.17 6,870 50 7,556 0 0 0.00% 0
22.10.14 6,820 280 11,478 0 0 0.00% 0
22.10.13 6,540 390 29,303 0 0 0.00% 0
22.10.12 6,930 170 12,135 0 0 0.00% 0
22.10.11 7,100 530 20,604 0 0 0.00% 0
22.10.07 7,630 60 14,859 0 0 0.00% 0
22.10.06 7,690 10 13,724 0 0 0.00% 0
22.10.05 7,680 170 10,609 0 0 0.00% 0
22.10.04 7,850 80 13,833 0 0 0.00% 0
22.09.30 7,770 130 14,452 0 0 0.00% 0
22.09.29 7,900 30 20,084 0 0 0.00% 0
22.09.28 7,870 330 23,544 0 0 0.00% 0
22.09.27 8,200 130 29,824 0 0 0.00% 0
22.09.26 8,330 600 40,593 0 0 0.00% 0
22.09.23 8,930 300 61,587 0 0 0.00% 0
22.09.22 9,230 70 32,312 0 0 0.00% 0
22.09.21 9,300 30 42,588 0 0 0.00% 0
22.09.20 9,270 700 253,958 0 0 0.00% 0
22.09.19 8,570 10 11,717 0 0 0.00% 0
22.09.16 8,560 100 12,801 0 0 0.00% 0
22.09.15 8,660 190 23,183 0 0 0.00% 0
22.09.14 8,470 170 10,343 0 0 0.00% 0
22.09.13 8,640 60 17,594 0 0 0.00% 0
22.09.08 8,580 80 12,068 0 0 0.00% 0
22.09.07 8,660 130 11,797 0 0 0.00% 0
22.09.06 8,790 20 7,125 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 15:02 더보기 >