피씨엘

(241820)    I    코스닥 제조 11.22 14:24
682 전일 698 고가 718 상한가 907 거래량
(주)
218,305
16 -2.29% 시가 702 저가 666 하한가 489 거래대금
(백만)
152
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 712 14 283,995 0 0 0.00% 59,171,967
24.11.20 729 17 218,678 0 0 0.00% 59,171,967
24.11.19 743 14 363,600 0 0 0.00% 59,171,967
24.11.18 759 16 209,315 0 0 0.00% 59,171,967
24.11.15 791 32 215,763 0 0 0.00% 59,171,967
24.11.14 741 51 599,742 0 0 0.00% 59,171,967
24.11.13 730 11 996,584 0 0 0.00% 59,171,967
24.11.12 750 20 426,267 0 0 0.00% 59,171,967
24.11.11 760 10 279,082 0 0 0.00% 59,171,967
24.11.08 753 7 297,996 0 0 0.00% 59,171,967
24.11.07 760 7 363,328 0 0 0.00% 59,171,967
24.11.06 775 15 565,895 0 0 0.00% 0
24.11.05 782 7 1,420,646 0 0 0.00% 0
24.11.04 864 82 9,788,409 0 0 0.00% 0
24.11.01 896 32 106,894 0 0 0.00% 0
24.10.31 882 14 138,224 0 0 0.00% 0
24.10.30 881 1 171,453 0 0 0.00% 0
24.10.29 874 7 185,744 0 0 0.00% 0
24.10.28 928 54 398,871 0 0 0.00% 0
24.10.25 883 45 836,720 0 0 0.00% 0
24.10.24 1,049 166 4,454,343 0 0 0.00% 0
24.10.23 1,080 31 139,843 0 0 0.00% 0
24.10.22 1,081 1 150,558 0 0 0.00% 0
24.10.21 1,116 35 197,594 0 0 0.00% 0
24.10.18 1,161 45 1,140,723 0 0 0.00% 0
24.10.17 1,145 16 280,696 0 0 0.00% 0
24.10.16 1,088 57 329,367 0 0 0.00% 0
24.10.15 1,050 38 194,116 0 0 0.00% 0
24.10.14 1,139 89 577,361 0 0 0.00% 0
24.10.11 1,151 12 225,641 0 0 0.00% 0
24.10.10 1,150 1 75,683 0 0 0.00% 0
24.10.08 1,138 12 101,171 0 0 0.00% 0
24.10.07 1,164 26 150,803 0 0 0.00% 0
24.10.04 1,156 8 125,658 0 0 0.00% 0
24.10.02 1,221 65 287,647 0 0 0.00% 0
24.09.30 1,250 29 168,424 0 0 0.00% 0
24.09.27 1,304 54 310,672 0 0 0.00% 0
24.09.26 1,195 109 691,120 0 0 0.00% 0
24.09.25 1,202 7 163,430 0 0 0.00% 0
24.09.24 1,191 11 145,817 0 0 0.00% 0
24.09.23 1,233 42 239,649 0 0 0.00% 0
24.09.20 1,281 48 272,469 0 0 0.00% 0
24.09.19 1,273 8 224,375 0 0 0.00% 0
24.09.13 1,247 26 297,230 0 0 0.00% 0
24.09.12 1,248 1 242,396 0 0 0.00% 0
24.09.11 1,225 23 550,410 0 0 0.00% 0
24.09.10 1,266 41 219,639 0 0 0.00% 0
24.09.09 1,244 22 234,985 0 0 0.00% 0
24.09.06 1,259 15 262,241 0 0 0.00% 0
24.09.05 1,206 53 772,282 0 0 0.00% 0
24.09.04 1,260 54 447,613 0 0 0.00% 0
24.09.03 1,169 91 2,471,232 0 0 0.00% 0
24.09.02 1,244 75 590,286 0 0 0.00% 0
24.08.30 1,209 35 776,176 0 0 0.00% 0
24.08.29 1,310 101 855,738 0 0 0.00% 0
24.08.28 1,272 38 1,189,970 0 0 0.00% 0
24.08.27 1,319 47 889,142 0 0 0.00% 0
24.08.26 1,467 148 1,325,986 0 0 0.00% 0
24.08.23 1,609 142 1,766,720 0 0 0.00% 0
24.08.22 1,720 111 3,404,485 0 0 0.00% 0
24.08.21 1,935 215 770,697 0 0 0.00% 0
24.08.20 2,030 95 631,637 0 0 0.00% 0
24.08.19 2,025 5 2,036,336 0 0 0.00% 0
24.08.16 1,773 252 16,709,700 0 0 0.00% 0
24.08.14 1,558 215 8,071,084 0 0 0.00% 0
24.08.13 1,722 164 2,460,258 0 0 0.00% 0
24.08.12 1,842 120 2,646,060 0 0 0.00% 0
24.08.09 1,905 63 8,080,300 0 0 0.00% 0
24.08.08 1,466 439 17,931,035 0 0 0.00% 0
24.08.07 1,294 172 6,408,029 0 0 0.00% 0
24.08.06 1,145 149 1,326,230 0 0 0.00% 0
24.08.05 1,333 188 2,211,870 0 0 0.00% 0
24.08.02 1,159 174 9,824,350 0 0 0.00% 0
24.08.01 1,163 4 314,001 0 0 0.00% 0
24.07.31 1,121 42 1,830,051 0 0 0.00% 0
24.07.30 1,120 1 464,384 0 0 0.00% 0
24.07.29 1,122 2 642,493 0 0 0.00% 0
24.07.26 958 164 6,181,969 0 0 0.00% 0
24.07.25 989 31 92,148 0 0 0.00% 0
24.07.24 985 4 119,492 0 0 0.00% 0
24.07.23 951 34 481,507 0 0 0.00% 0
24.07.22 956 5 54,296 0 0 0.00% 0
24.07.19 967 11 48,644 0 0 0.00% 0
24.07.18 962 5 100,678 0 0 0.00% 0
24.07.17 982 20 60,074 0 0 0.00% 0
24.07.16 995 13 145,149 0 0 0.00% 0
24.07.15 995 0 22,399 0 0 0.00% 0
24.07.12 999 4 66,892 0 0 0.00% 0
24.07.11 992 7 49,153 0 0 0.00% 0
24.07.10 991 1 62,640 0 0 0.00% 0
24.07.09 1,003 12 92,682 0 0 0.00% 0
24.07.08 1,002 1 61,651 0 0 0.00% 0
24.07.05 1,010 8 102,345 0 0 0.00% 0
24.07.04 1,005 5 118,657 0 0 0.00% 0
24.07.03 1,038 33 119,621 0 0 0.00% 0
24.07.02 1,068 30 75,595 0 0 0.00% 0
24.07.01 1,000 68 109,960 0 0 0.00% 0
24.06.28 1,002 2 64,456 0 0 0.00% 0
24.06.27 1,035 33 190,070 0 0 0.00% 0
24.06.26 1,045 10 352,753 0 0 0.00% 0
24.06.25 1,000 45 286,116 0 0 0.00% 0
24.06.24 998 2 82,864 0 0 0.00% 0
24.06.21 999 1 91,079 0 0 0.00% 0
24.06.20 1,002 3 119,245 0 0 0.00% 0
24.06.19 1,070 68 295,669 0 0 0.00% 0
24.06.18 962 108 3,783,128 0 0 0.00% 0
24.06.17 988 26 141,235 0 0 0.00% 0
24.06.14 1,003 15 85,545 0 0 0.00% 0
24.06.13 998 5 46,119 0 0 0.00% 0
24.06.12 1,003 5 99,796 0 0 0.00% 0
24.06.11 999 4 68,682 0 0 0.00% 0
24.06.10 1,020 21 97,178 0 0 0.00% 0
24.06.07 998 22 81,218 0 0 0.00% 0
24.06.05 1,003 5 85,485 0 0 0.00% 0
24.06.04 1,000 3 78,340 0 0 0.00% 0
24.06.03 1,002 2 137,525 0 0 0.00% 0
24.05.31 1,004 2 156,818 0 0 0.00% 0
24.05.30 1,018 14 83,090 0 0 0.00% 0
24.05.29 1,031 13 86,035 0 0 0.00% 0
24.05.28 1,035 4 88,141 0 0 0.00% 0
24.05.27 1,046 11 107,330 0 0 0.00% 0
24.05.24 1,070 24 198,981 0 0 0.00% 0
24.05.23 1,126 56 397,521 0 0 0.00% 0
24.05.22 1,025 101 3,218,413 0 0 0.00% 0
24.05.21 1,047 22 181,108 0 0 0.00% 0
24.05.20 1,082 35 279,455 0 0 0.00% 0
24.05.17 1,138 56 181,282 0 0 0.00% 0
24.05.16 1,153 15 65,494 0 0 0.00% 0
24.05.14 1,153 0 53,757 0 0 0.00% 0
24.05.13 1,171 18 43,423 0 0 0.00% 0
24.05.10 1,174 3 37,913 0 0 0.00% 0
24.05.09 1,194 20 79,134 0 0 0.00% 0
24.05.08 1,185 9 47,344 0 0 0.00% 0
24.05.07 1,185 0 50,251 0 0 0.00% 0
24.05.03 1,199 14 67,069 0 0 0.00% 0
24.05.02 1,203 4 42,030 0 0 0.00% 0
24.04.30 1,197 6 62,018 0 0 0.00% 0
24.04.29 1,201 4 85,097 0 0 0.00% 0
24.04.26 1,204 3 63,113 0 0 0.00% 0
24.04.25 1,205 1 86,676 0 0 0.00% 0
24.04.24 1,207 2 63,421 0 0 0.00% 0
24.04.23 1,225 18 43,755 0 0 0.00% 0
24.04.22 1,218 7 44,643 0 0 0.00% 0
24.04.19 1,247 29 90,054 0 0 0.00% 0
24.04.18 1,245 2 107,871 0 0 0.00% 0
24.04.17 1,250 5 99,496 0 0 0.00% 0
24.04.16 1,262 12 62,548 0 0 0.00% 0
24.04.15 1,272 10 155,756 0 0 0.00% 0
24.04.12 1,234 38 229,808 0 0 0.00% 0
24.04.11 1,180 54 155,889 0 0 0.00% 0
24.04.09 1,201 21 184,048 0 0 0.00% 0
24.04.08 1,252 51 211,269 0 0 0.00% 0
24.04.05 1,326 74 309,008 0 0 0.00% 0
24.04.04 1,415 89 171,927 0 0 0.00% 0
24.04.03 1,384 31 245,504 0 0 0.00% 0
24.04.02 1,433 49 231,999 0 0 0.00% 0
24.04.01 1,458 25 388,026 0 0 0.00% 0
24.03.29 1,541 83 373,675 0 0 0.00% 0
24.03.28 1,610 69 380,915 0 0 0.00% 0
24.03.27 1,503 107 1,218,949 0 0 0.00% 0
24.03.26 1,518 15 194,187 0 0 0.00% 0
24.03.25 1,544 26 191,401 0 0 0.00% 0
24.03.22 1,555 11 365,768 0 0 0.00% 0
24.03.21 1,433 122 3,469,367 0 0 0.00% 0
24.03.20 1,418 15 507,224 0 0 0.00% 0
24.03.19 1,396 22 391,141 0 0 0.00% 0
24.03.18 1,324 72 756,968 0 0 0.00% 0
24.03.15 1,355 31 398,296 0 0 0.00% 0
24.03.14 1,346 9 1,698,024 0 0 0.00% 0
24.03.13 1,410 64 421,527 0 0 0.00% 0
24.03.12 1,474 64 838,959 0 0 0.00% 0
24.03.11 1,255 219 8,331,313 0 0 0.00% 0
24.03.08 1,132 123 946,800 0 0 0.00% 0
24.03.07 1,101 31 253,456 0 0 0.00% 0
24.03.06 1,167 66 246,267 0 0 0.00% 0
24.03.05 1,120 47 322,677 0 0 0.00% 0
24.03.04 1,067 53 385,201 0 0 0.00% 0
24.02.29 1,096 29 734,833 0 0 0.00% 0
24.02.28 1,148 52 643,051 0 0 0.00% 0
24.02.27 1,196 48 867,363 0 0 0.00% 0
24.02.26 1,226 30 1,532,807 0 0 0.00% 0
24.02.23 1,612 386 4,704,995 0 0 0.00% 0
24.02.22 1,671 59 267,854 0 0 0.00% 0
24.02.21 1,781 110 339,158 0 0 0.00% 0
24.02.20 1,790 9 95,399 0 0 0.00% 0
24.02.19 1,813 23 99,234 0 0 0.00% 0
24.02.16 1,809 4 197,310 0 0 0.00% 0
24.02.15 1,796 13 148,477 0 0 0.00% 0
24.02.14 1,756 40 206,555 0 0 0.00% 0
24.02.13 1,697 59 196,560 0 0 0.00% 0
24.02.08 1,643 54 94,703 0 0 0.00% 0
24.02.07 1,642 1 92,662 0 0 0.00% 0
24.02.06 1,665 23 209,451 0 0 0.00% 0
24.02.05 1,754 89 255,830 0 0 0.00% 0
24.02.02 1,665 89 569,810 0 0 0.00% 0
24.02.01 1,694 29 464,593 0 0 0.00% 0
24.01.31 1,762 68 348,893 0 0 0.00% 0
24.01.30 1,668 94 674,317 0 0 0.00% 0
24.01.29 1,728 60 770,653 0 0 0.00% 0
24.01.26 1,844 116 1,284,133 0 0 0.00% 0
24.01.25 1,970 126 713,098 0 0 0.00% 0
24.01.24 1,990 20 303,305 0 0 0.00% 0
24.01.23 2,150 160 1,077,695 0 0 0.00% 0
24.01.22 2,205 55 493,040 0 0 0.00% 0
24.01.19 2,170 35 515,438 0 0 0.00% 0
24.01.18 2,250 80 520,872 0 0 0.00% 0
24.01.17 2,230 20 1,399,189 0 0 0.00% 0
24.01.16 2,050 180 3,963,276 0 0 0.00% 0
24.01.15 2,085 35 1,669,017 0 0 0.00% 0
24.01.12 2,470 385 7,099,116 0 0 0.00% 0
24.01.11 2,610 140 1,049,970 0 0 0.00% 0
24.01.10 2,885 275 1,792,319 0 0 0.00% 0
24.01.09 3,000 115 815,776 0 0 0.00% 0
24.01.08 3,105 105 998,822 0 0 0.00% 0
24.01.05 3,180 75 817,416 0 0 0.00% 0
24.01.04 3,590 410 894,212 0 0 0.00% 0
24.01.03 3,785 195 204,394 0 0 0.00% 0
24.01.02 3,585 200 365,776 0 0 0.00% 0
23.12.28 3,550 35 177,656 0 0 0.00% 0
23.12.27 3,250 300 1,710,825 0 0 0.00% 0
23.12.26 3,650 400 1,037,952 0 0 0.00% 0
23.12.22 3,900 250 605,056 0 0 0.00% 0
23.12.21 4,005 105 249,727 0 0 0.00% 0
23.12.20 4,130 125 291,779 0 0 0.00% 0
23.12.19 4,120 10 302,097 0 0 0.00% 0
23.12.18 3,990 130 897,050 0 0 0.00% 0
23.12.15 3,945 45 291,334 0 0 0.00% 0
23.12.14 3,920 25 210,029 0 0 0.00% 0
23.12.13 3,665 255 374,215 0 0 0.00% 0
23.12.12 3,705 40 187,050 0 0 0.00% 0
23.12.11 4,005 300 302,970 0 0 0.00% 0
23.12.08 3,975 30 469,675 0 0 0.00% 0
23.12.07 4,065 90 504,914 0 0 0.00% 0
23.12.06 4,045 20 501,027 0 0 0.00% 0
23.12.05 4,000 45 1,225,971 0 0 0.00% 0
23.12.04 3,700 300 1,393,530 0 0 0.00% 0
23.12.01 3,770 70 1,282,039 0 0 0.00% 0
23.11.30 3,335 435 9,533,376 0 0 0.00% 0
23.11.29 3,490 155 460,860 0 0 0.00% 0
23.11.28 3,455 35 846,693 0 0 0.00% 0
23.11.27 3,850 395 1,506,885 0 0 0.00% 0
23.11.24 3,670 180 6,309,731 0 0 0.00% 0
23.11.23 3,065 605 10,303,105 0 0 0.00% 0
23.11.22 3,090 25 423,357 0 0 0.00% 0
23.11.21 2,920 170 1,106,509 0 0 0.00% 0
23.11.20 2,980 60 726,643 0 0 0.00% 0
23.11.17 2,920 60 1,660,245 0 0 0.00% 0
23.11.16 2,500 665 10,335,298 0 0 0.00% 0
23.11.15 2,815 315 1,036,066 0 0 0.00% 0
23.11.14 2,760 55 228,031 0 0 0.00% 0
23.11.13 2,845 85 230,223 0 0 0.00% 0
23.11.10 2,745 100 236,394 0 0 0.00% 0
23.11.09 2,800 55 208,369 0 0 0.00% 0
23.11.08 2,515 285 258,805 0 0 0.00% 0
23.11.07 2,590 75 159,429 0 0 0.00% 0
23.11.06 2,375 215 448,995 0 0 0.00% 0
23.11.03 2,340 35 147,383 0 0 0.00% 0
23.11.02 2,215 125 135,922 0 0 0.00% 0
23.11.01 2,270 55 45,597 0 0 0.00% 0
23.10.31 2,330 60 86,269 0 0 0.00% 0
23.10.30 2,495 165 117,213 0 0 0.00% 0
23.10.27 2,535 40 137,682 0 0 0.00% 0
23.10.26 2,485 50 177,609 0 0 0.00% 0
23.10.25 2,450 35 171,428 0 0 0.00% 0
23.10.24 2,430 20 204,670 0 0 0.00% 0
23.10.23 2,450 20 75,538 0 0 0.00% 0
23.10.20 2,570 120 243,867 0 0 0.00% 0
23.10.19 2,685 115 204,531 0 0 0.00% 0
23.10.18 2,720 35 143,800 0 0 0.00% 0
23.10.17 2,740 20 103,331 0 0 0.00% 0
23.10.16 2,715 25 107,788 0 0 0.00% 0
23.10.13 2,815 100 205,002 0 0 0.00% 0
23.10.12 2,665 150 432,469 0 0 0.00% 0
23.10.11 2,615 50 683,665 0 0 0.00% 0
23.10.10 2,700 85 417,970 0 0 0.00% 0
23.10.06 2,945 245 2,029,763 0 0 0.00% 0
23.10.05 2,955 10 77,399 0 0 0.00% 0
23.10.04 3,020 65 198,582 0 0 0.00% 0
23.09.27 2,885 135 129,354 0 0 0.00% 0
23.09.26 3,010 125 1,181,492 0 0 0.00% 0
23.09.25 3,140 130 51,660 0 0 0.00% 0
23.09.22 3,360 220 82,051 0 0 0.00% 0
23.09.21 3,265 95 93,594 0 0 0.00% 0
23.09.20 3,600 335 114,142 0 0 0.00% 0
23.09.19 3,660 60 121,615 0 0 0.00% 0
23.09.18 3,875 215 296,867 0 0 0.00% 0
23.09.15 3,980 105 2,722,490 0 0 0.00% 0
23.09.14 9,190 915 130,292 0 0 0.00% 0
23.09.13 9,190 0 135,240 0 0 0.00% 0
23.09.12 9,100 90 102,074 0 0 0.00% 0
23.09.11 8,640 460 121,304 0 0 0.00% 0
23.09.08 8,300 340 79,481 0 0 0.00% 0
23.09.07 7,800 500 83,375 0 0 0.00% 0
23.09.06 7,200 600 101,826 0 0 0.00% 0
23.09.05 7,100 100 66,121 0 0 0.00% 0
23.09.04 7,920 820 95,666 0 0 0.00% 0
23.09.01 6,400 1,520 540,583 0 0 0.00% 0
23.08.31 6,720 320 39,142 0 0 0.00% 0
23.08.30 6,520 200 33,196 0 0 0.00% 0
23.08.29 6,530 10 22,873 0 0 0.00% 0
23.08.28 6,720 190 11,658 0 0 0.00% 0
23.08.25 6,550 170 20,529 0 0 0.00% 0
23.08.24 6,390 160 19,082 0 0 0.00% 0
23.08.23 6,190 200 42,361 0 0 0.00% 0
23.08.22 6,300 110 24,271 0 0 0.00% 0
23.08.21 6,300 0 27,511 0 0 0.00% 0
23.08.18 7,100 800 71,395 0 0 0.00% 0
23.08.17 6,990 110 22,073 0 0 0.00% 0
23.08.16 7,200 210 41,196 0 0 0.00% 0
23.08.14 7,530 330 141,760 0 0 0.00% 0
23.08.11 7,770 240 17,407 0 0 0.00% 0
23.08.10 7,750 20 20,341 0 0 0.00% 0
23.08.09 7,500 250 44,191 0 0 0.00% 0
23.08.08 7,880 380 71,168 0 0 0.00% 0
23.08.07 7,880 0 58,433 0 0 0.00% 0
23.08.04 8,500 620 153,211 0 0 0.00% 0
23.08.03 7,620 880 750,244 0 0 0.00% 0
23.08.02 7,280 340 115,752 0 0 0.00% 0
23.08.01 7,210 70 53,828 0 0 0.00% 0
23.07.31 7,280 70 74,577 0 0 0.00% 0
23.07.28 7,280 0 69,884 0 0 0.00% 0
23.07.27 7,280 0 291,337 0 0 0.00% 0
23.07.26 6,260 870 647,134 0 0 0.00% 0
23.07.25 6,140 120 43,035 0 0 0.00% 0
23.07.24 6,390 250 65,114 0 0 0.00% 0
23.07.21 5,850 540 277,057 0 0 0.00% 0
23.07.20 5,600 250 48,837 0 0 0.00% 0
23.07.19 5,560 40 24,980 0 0 0.00% 0
23.07.18 6,100 540 103,397 0 0 0.00% 0
23.07.17 6,160 60 22,443 0 0 0.00% 0
23.07.14 6,910 10 179,895 0 0 0.00% 0
23.07.13 6,520 390 50,647 0 0 0.00% 0
23.07.12 6,660 140 9,090 0 0 0.00% 0
23.07.11 6,670 10 16,745 0 0 0.00% 0
23.07.10 6,550 120 11,836 0 0 0.00% 0
23.07.07 6,640 140 22,779 0 0 0.00% 0
23.07.06 6,690 50 27,168 0 0 0.00% 0
23.07.05 6,970 280 70,147 0 0 0.00% 0
23.07.04 7,280 310 37,567 0 0 0.00% 0
23.07.03 7,150 130 14,435 0 0 0.00% 0
23.06.30 7,140 10 12,681 0 0 0.00% 0
23.06.29 7,370 230 25,246 0 0 0.00% 0
23.06.28 7,390 20 8,551 0 0 0.00% 0
23.06.27 7,400 10 9,181 0 0 0.00% 0
23.06.26 7,580 180 29,799 0 0 0.00% 0
23.06.23 7,580 0 7,494 0 0 0.00% 0
23.06.22 7,580 0 7,134 0 0 0.00% 0
23.06.21 7,780 200 7,982 0 0 0.00% 0
23.06.20 7,860 80 24,202 0 0 0.00% 0
23.06.19 7,660 200 20,540 0 0 0.00% 0
23.06.16 7,410 250 22,305 0 0 0.00% 0
23.06.15 7,750 340 31,591 0 0 0.00% 0
23.06.14 8,010 260 57,722 0 0 0.00% 0
23.06.13 8,250 240 22,582 0 0 0.00% 0
23.06.12 8,330 80 10,233 0 0 0.00% 0
23.06.09 8,350 20 21,869 0 0 0.00% 0
23.06.08 8,430 80 17,602 0 0 0.00% 0
23.06.07 8,510 80 24,897 0 0 0.00% 0
23.06.05 8,650 140 23,847 0 0 0.00% 0
23.06.02 8,450 200 82,859 0 0 0.00% 0
23.06.01 9,070 620 162,909 0 0 0.00% 0
23.05.31 10,480 1,410 205,436 0 0 0.00% 0
23.05.30 10,160 320 32,193 0 0 0.00% 0
23.05.26 10,390 230 25,243 0 0 0.00% 0
23.05.25 10,600 210 49,905 0 0 0.00% 0
23.05.24 9,660 940 635,711 0 0 0.00% 0
23.05.23 9,960 300 8,955 0 0 0.00% 0
23.05.22 9,860 100 5,296 0 0 0.00% 0
23.05.19 9,830 30 7,619 0 0 0.00% 0
23.05.18 9,830 0 3,784 0 0 0.00% 0
23.05.17 9,830 0 4,526 0 0 0.00% 0
23.05.16 9,600 230 8,938 0 0 0.00% 0
23.05.15 9,980 380 19,645 0 0 0.00% 0
23.05.12 10,030 50 6,164 0 0 0.00% 0
23.05.11 10,020 10 11,367 0 0 0.00% 0
23.05.10 10,000 20 5,717 0 0 0.00% 0
23.05.09 9,960 40 18,377 0 0 0.00% 0
23.05.08 10,000 40 8,624 0 0 0.00% 0
23.05.04 10,050 50 12,350 0 0 0.00% 0
23.05.03 10,280 230 11,605 0 0 0.00% 0
23.05.02 10,100 180 15,971 0 0 0.00% 0
23.04.28 10,000 100 15,538 0 0 0.00% 0
23.04.27 10,190 190 37,838 0 0 0.00% 0
23.04.26 10,270 80 6,064 0 0 0.00% 0
23.04.25 10,770 500 18,605 0 0 0.00% 0
23.04.24 10,200 570 41,272 0 0 0.00% 0
23.04.21 10,140 30 12,223 0 0 0.00% 0
23.04.20 10,240 130 13,745 0 0 0.00% 0
23.04.19 10,490 250 26,860 0 0 0.00% 0
23.04.18 10,720 230 25,444 0 0 0.00% 0
23.04.17 11,020 300 27,921 0 0 0.00% 0
23.04.14 10,910 150 20,187 0 0 0.00% 0
23.04.13 10,970 60 19,578 0 0 0.00% 0
23.04.12 10,790 180 24,449 0 0 0.00% 0
23.04.11 10,880 90 17,235 0 0 0.00% 0
23.04.10 11,270 390 28,821 0 0 0.00% 0
23.04.07 11,250 20 19,082 0 0 0.00% 0
23.04.06 11,510 260 20,057 0 0 0.00% 0
23.04.05 11,150 360 20,641 0 0 0.00% 0
23.04.04 11,220 70 20,416 0 0 0.00% 0
23.04.03 11,920 700 33,185 0 0 0.00% 0
23.03.31 11,390 530 72,234 0 0 0.00% 0
23.03.30 10,890 500 21,260 0 0 0.00% 0
23.03.29 10,840 50 17,974 0 0 0.00% 0
23.03.28 11,060 220 15,466 0 0 0.00% 0
23.03.27 11,750 690 28,601 0 0 0.00% 0
23.03.24 12,130 380 27,034 0 0 0.00% 0
23.03.23 11,400 730 198,741 0 0 0.00% 0
23.03.22 10,700 700 34,409 0 0 0.00% 0
23.03.21 10,060 640 91,883 0 0 0.00% 0
23.03.20 10,110 50 9,597 0 0 0.00% 0
23.03.17 9,550 560 21,129 0 0 0.00% 0
23.03.16 9,480 70 18,311 0 0 0.00% 0
23.03.15 9,500 20 10,544 0 0 0.00% 0
23.03.14 9,700 200 12,410 0 0 0.00% 0
23.03.13 9,850 150 16,829 0 0 0.00% 0
23.03.10 9,960 210 13,663 0 0 0.00% 0
23.03.09 10,060 100 16,416 0 0 0.00% 0
23.03.08 10,050 10 11,138 0 0 0.00% 0
23.03.07 10,020 30 15,398 0 0 0.00% 0
23.03.06 10,180 160 33,135 0 0 0.00% 0
23.03.03 10,140 30 21,705 0 0 0.00% 0
23.03.02 10,320 180 9,029 0 0 0.00% 0
23.02.28 10,240 80 23,062 0 0 0.00% 0
23.02.27 10,770 520 36,701 0 0 0.00% 0
23.02.24 11,150 380 17,554 0 0 0.00% 0
23.02.23 11,090 60 12,681 0 0 0.00% 0
23.02.22 11,500 410 15,821 0 0 0.00% 0
23.02.21 11,180 320 21,729 0 0 0.00% 0
23.02.20 10,630 600 28,703 0 0 0.00% 0
23.02.17 10,480 150 23,388 0 0 0.00% 0
23.02.16 10,430 50 22,806 0 0 0.00% 0
23.02.15 10,430 0 26,346 0 0 0.00% 0
23.02.14 10,630 200 18,402 0 0 0.00% 0
23.02.13 10,840 210 22,950 0 0 0.00% 0
23.02.10 10,820 0 39,432 0 0 0.00% 0
23.02.09 11,200 380 40,740 0 0 0.00% 0
23.02.08 11,230 30 19,303 0 0 0.00% 0
23.02.06 11,870 410 20,178 0 0 0.00% 0
23.02.03 11,790 80 24,621 0 0 0.00% 0
23.02.02 11,490 300 16,360 0 0 0.00% 0
23.02.01 11,640 150 45,029 0 0 0.00% 0
23.01.31 11,930 290 36,222 0 0 0.00% 0
23.01.30 12,230 300 27,356 0 0 0.00% 0
23.01.27 12,470 250 25,652 0 0 0.00% 0
23.01.25 12,600 20 11,632 0 0 0.00% 0
23.01.20 12,600 50 21,692 0 0 0.00% 0
23.01.19 12,650 200 19,862 0 0 0.00% 0
23.01.18 12,450 550 23,516 0 0 0.00% 0
23.01.17 13,000 600 21,741 0 0 0.00% 0
23.01.16 13,600 350 11,849 0 0 0.00% 0
23.01.13 13,950 50 9,754 0 0 0.00% 0
23.01.12 14,000 0 10,128 0 0 0.00% 0
23.01.11 14,000 200 37,533 0 0 0.00% 0
23.01.10 14,200 300 16,889 0 0 0.00% 0
23.01.09 14,500 0 36,709 0 0 0.00% 0
23.01.06 14,500 550 30,102 0 0 0.00% 0
23.01.05 15,050 50 15,315 0 0 0.00% 0
23.01.04 15,000 50 19,339 0 0 0.00% 0
23.01.03 15,050 50 21,135 0 0 0.00% 0
23.01.02 15,000 50 23,305 0 0 0.00% 0
22.12.29 14,950 150 26,546 0 0 0.00% 0
22.12.28 14,800 250 49,658 0 0 0.00% 0
22.12.27 14,550 150 45,196 0 0 0.00% 0
22.12.26 14,700 50 49,971 0 0 0.00% 0
22.12.23 14,650 200 43,783 0 0 0.00% 0
22.12.22 14,850 250 37,996 0 0 0.00% 0
22.12.21 14,600 300 20,521 0 0 0.00% 0
22.12.20 14,300 1,000 56,702 0 0 0.00% 0
22.12.19 15,300 950 148,848 0 0 0.00% 0
22.12.16 16,250 1,150 112,265 0 0 0.00% 0
22.12.15 15,100 300 33,898 0 0 0.00% 0
22.12.14 15,400 800 94,779 0 0 0.00% 0
22.12.13 14,600 700 95,390 0 0 0.00% 0
22.12.12 13,900 450 54,665 0 0 0.00% 0
22.12.09 13,450 350 64,932 0 0 0.00% 0
22.12.08 13,100 850 61,876 0 0 0.00% 0
22.12.07 13,950 300 38,457 0 0 0.00% 0
22.12.06 13,650 350 121,853 0 0 0.00% 0
22.12.05 13,300 200 31,884 0 0 0.00% 0
22.12.02 13,100 250 76,928 0 0 0.00% 0
22.12.01 12,850 100 26,848 0 0 0.00% 0
22.11.30 12,750 0 34,457 0 0 0.00% 0
22.11.29 12,750 100 12,711 0 0 0.00% 0
22.11.28 12,650 0 47,326 0 0 0.00% 0
22.11.25 12,650 600 74,654 0 0 0.00% 0
22.11.24 12,050 250 31,271 0 0 0.00% 0
22.11.23 11,800 250 42,211 0 0 0.00% 0
22.11.22 11,550 100 27,039 0 0 0.00% 0
22.11.21 11,650 500 42,537 0 0 0.00% 0
22.11.18 12,150 800 91,413 0 0 0.00% 0
22.11.17 12,950 950 110,245 0 0 0.00% 0
22.11.16 13,900 1,800 450,451 0 0 0.00% 0
22.11.15 12,100 150 103,204 0 0 0.00% 0
22.11.14 11,950 1,500 570,260 0 0 0.00% 0
22.11.11 10,450 50 127,375 0 0 0.00% 0
22.11.10 10,500 0 33,532 0 0 0.00% 0
22.11.09 10,500 0 21,346 0 0 0.00% 0
22.11.08 10,500 300 43,613 0 0 0.00% 0
22.11.07 10,200 50 24,864 0 0 0.00% 0
22.11.04 10,150 400 44,957 0 0 0.00% 0
22.11.03 10,550 450 67,471 0 0 0.00% 0
22.11.02 11,000 500 57,657 0 0 0.00% 0
22.11.01 10,500 100 46,629 0 0 0.00% 0
22.10.31 10,400 430 50,090 0 0 0.00% 0
22.10.28 9,970 80 25,350 0 0 0.00% 0
22.10.27 10,050 100 31,992 0 0 0.00% 0
22.10.26 10,150 150 65,432 0 0 0.00% 0
22.10.25 10,000 30 21,610 0 0 0.00% 0
22.10.24 9,970 130 19,161 0 0 0.00% 0
22.10.21 9,840 410 30,905 0 0 0.00% 0
22.10.20 10,250 650 29,946 0 0 0.00% 0
22.10.19 10,900 50 38,613 0 0 0.00% 0
22.10.18 10,950 970 77,361 0 0 0.00% 0
22.10.17 9,980 50 17,508 0 0 0.00% 0
22.10.14 9,930 450 30,557 0 0 0.00% 0
22.10.13 9,480 430 21,589 0 0 0.00% 0
22.10.12 9,910 170 47,498 0 0 0.00% 0
22.10.11 9,740 170 37,068 0 0 0.00% 0
22.10.07 9,910 80 10,339 0 0 0.00% 0
22.10.06 9,990 120 30,020 0 0 0.00% 0
22.10.05 9,870 100 52,515 0 0 0.00% 0
22.10.04 9,970 40 27,717 0 0 0.00% 0
22.09.30 9,930 70 15,706 0 0 0.00% 0
22.09.29 10,000 50 37,913 0 0 0.00% 0
22.09.28 10,050 200 32,576 0 0 0.00% 0
22.09.27 10,250 50 21,606 0 0 0.00% 0
22.09.26 10,200 250 60,040 0 0 0.00% 0
22.09.23 10,450 800 49,574 0 0 0.00% 0
22.09.22 11,250 300 27,331 0 0 0.00% 0
22.09.21 11,550 100 52,739 0 0 0.00% 0
22.09.20 11,650 350 34,015 0 0 0.00% 0
22.09.19 12,000 500 53,757 0 0 0.00% 0
22.09.16 12,500 800 37,211 0 0 0.00% 0
22.09.15 13,300 750 32,225 0 0 0.00% 0
22.09.14 14,050 100 16,839 0 0 0.00% 0
22.09.13 13,950 750 42,925 0 0 0.00% 0
22.09.08 13,200 600 70,960 0 0 0.00% 0
22.09.07 13,800 500 49,604 0 0 0.00% 0
22.09.06 14,300 300 14,535 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:45 더보기 >