펌텍코리아

(251970)    I    코스닥 제조 11.22 14:54
33,900 전일 33,550 고가 34,250 상한가 43,600 거래량
(주)
38,138
350 1.04% 시가 33,350 저가 33,150 하한가 23,500 거래대금
(백만)
1,283
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 34,750 1,200 90,016 5,781 964,980 7.78% 11,435,020
24.11.20 35,750 1,000 82,205 4,770 959,199 7.74% 11,440,801
24.11.19 38,150 2,400 83,289 -8,021 954,429 7.70% 11,445,571
24.11.18 36,800 1,350 97,768 32,762 962,450 7.76% 11,437,550
24.11.15 36,800 0 221,896 -25,312 929,688 7.50% 11,470,312
24.11.14 37,700 1,300 150,830 25,400 955,000 7.70% 11,445,000
24.11.13 36,200 1,500 242,611 -38,362 929,600 7.50% 11,470,400
24.11.12 38,450 2,250 151,515 -24,504 967,962 7.81% 11,432,038
24.11.11 40,000 1,550 198,798 -25,524 992,466 8.00% 11,407,534
24.11.08 39,300 700 179,447 -36,485 1,017,990 8.21% 11,382,010
24.11.07 39,350 50 108,063 1,054,475 1,054,475 8.50% 11,345,525
24.11.06 37,550 1,800 192,377 0 0 0.00% 0
24.11.05 38,500 950 59,380 0 0 0.00% 0
24.11.04 35,550 2,950 98,458 0 0 0.00% 0
24.11.01 37,050 1,500 67,327 0 0 0.00% 0
24.10.31 37,150 100 36,744 0 0 0.00% 0
24.10.30 36,650 500 54,388 0 0 0.00% 0
24.10.29 36,350 300 57,288 0 0 0.00% 0
24.10.28 33,700 2,650 142,596 0 0 0.00% 0
24.10.25 34,950 1,250 65,757 0 0 0.00% 0
24.10.24 35,700 750 56,942 0 0 0.00% 0
24.10.23 36,550 850 51,970 0 0 0.00% 0
24.10.22 36,700 150 50,830 0 0 0.00% 0
24.10.21 37,600 900 125,913 0 0 0.00% 0
24.10.18 37,450 150 74,108 0 0 0.00% 0
24.10.17 37,850 400 62,544 0 0 0.00% 0
24.10.16 37,950 100 90,773 0 0 0.00% 0
24.10.15 37,450 500 162,146 0 0 0.00% 0
24.10.14 37,100 350 150,429 0 0 0.00% 0
24.10.11 35,900 1,200 316,504 0 0 0.00% 0
24.10.10 33,500 2,400 177,771 0 0 0.00% 0
24.10.08 34,150 650 204,426 0 0 0.00% 0
24.10.07 34,050 100 131,135 0 0 0.00% 0
24.10.04 33,600 450 119,582 0 0 0.00% 0
24.10.02 35,200 1,600 220,130 0 0 0.00% 0
24.09.30 35,150 50 86,222 0 0 0.00% 0
24.09.27 34,950 200 102,965 0 0 0.00% 0
24.09.26 35,100 150 161,692 0 0 0.00% 0
24.09.25 35,700 600 63,596 0 0 0.00% 0
24.09.24 36,700 1,000 63,178 0 0 0.00% 0
24.09.23 35,400 1,300 81,372 0 0 0.00% 0
24.09.20 35,450 50 87,638 0 0 0.00% 0
24.09.19 36,400 950 89,886 0 0 0.00% 0
24.09.13 36,050 350 44,515 0 0 0.00% 0
24.09.12 35,900 150 91,813 0 0 0.00% 0
24.09.11 36,350 450 129,738 0 0 0.00% 0
24.09.10 34,300 2,050 299,627 0 0 0.00% 0
24.09.09 34,150 150 74,521 0 0 0.00% 0
24.09.06 34,300 150 60,043 0 0 0.00% 0
24.09.05 35,100 800 65,218 0 0 0.00% 0
24.09.04 35,050 50 143,370 0 0 0.00% 0
24.09.03 34,800 250 78,744 0 0 0.00% 0
24.09.02 35,300 500 125,342 0 0 0.00% 0
24.08.30 35,100 200 65,165 0 0 0.00% 0
24.08.29 36,400 1,300 99,908 0 0 0.00% 0
24.08.28 38,000 1,600 117,319 0 0 0.00% 0
24.08.27 37,300 700 137,274 0 0 0.00% 0
24.08.26 40,350 3,050 184,995 0 0 0.00% 0
24.08.23 39,500 850 91,288 0 0 0.00% 0
24.08.22 38,400 1,100 111,727 0 0 0.00% 0
24.08.21 39,000 600 107,202 0 0 0.00% 0
24.08.20 40,150 1,150 105,137 0 0 0.00% 0
24.08.19 39,050 1,100 123,442 0 0 0.00% 0
24.08.16 38,300 750 183,626 0 0 0.00% 0
24.08.14 37,700 600 159,830 0 0 0.00% 0
24.08.13 39,600 1,900 285,406 0 0 0.00% 0
24.08.12 39,700 100 231,814 0 0 0.00% 0
24.08.09 41,550 1,850 287,064 0 0 0.00% 0
24.08.08 42,250 700 311,046 0 0 0.00% 0
24.08.07 40,600 1,650 181,264 0 0 0.00% 0
24.08.06 38,200 2,400 201,835 0 0 0.00% 0
24.08.05 44,350 6,150 387,535 0 0 0.00% 0
24.08.02 46,850 2,500 179,048 0 0 0.00% 0
24.08.01 48,150 1,300 180,817 0 0 0.00% 0
24.07.31 50,400 2,250 241,923 0 0 0.00% 0
24.07.30 48,600 1,800 227,269 0 0 0.00% 0
24.07.29 44,550 4,050 254,072 0 0 0.00% 0
24.07.26 45,250 700 147,528 0 0 0.00% 0
24.07.25 47,000 1,750 151,025 0 0 0.00% 0
24.07.24 46,400 600 356,264 0 0 0.00% 0
24.07.23 44,900 1,500 150,538 0 0 0.00% 0
24.07.22 43,400 1,500 231,245 0 0 0.00% 0
24.07.19 43,250 150 79,532 0 0 0.00% 0
24.07.18 43,100 150 135,408 0 0 0.00% 0
24.07.17 43,000 100 86,109 0 0 0.00% 0
24.07.16 44,950 1,950 180,627 0 0 0.00% 0
24.07.15 45,100 150 83,646 0 0 0.00% 0
24.07.12 47,350 2,250 126,189 0 0 0.00% 0
24.07.11 46,450 900 163,421 0 0 0.00% 0
24.07.10 46,050 400 172,489 0 0 0.00% 0
24.07.09 46,800 750 118,856 0 0 0.00% 0
24.07.08 44,200 2,600 248,930 0 0 0.00% 0
24.07.05 42,050 2,150 202,376 0 0 0.00% 0
24.07.04 42,700 650 428,535 0 0 0.00% 0
24.07.03 42,600 100 156,491 0 0 0.00% 0
24.07.02 42,550 50 122,872 0 0 0.00% 0
24.07.01 44,800 2,250 146,222 0 0 0.00% 0
24.06.28 45,600 800 100,842 0 0 0.00% 0
24.06.27 44,900 700 123,108 0 0 0.00% 0
24.06.26 44,550 350 110,594 0 0 0.00% 0
24.06.25 44,300 250 110,028 0 0 0.00% 0
24.06.24 45,200 900 136,208 0 0 0.00% 0
24.06.21 44,600 600 202,274 0 0 0.00% 0
24.06.20 45,450 850 186,295 0 0 0.00% 0
24.06.19 47,350 1,900 335,704 0 0 0.00% 0
24.06.18 43,500 3,850 481,802 0 0 0.00% 0
24.06.17 42,900 600 246,135 0 0 0.00% 0
24.06.14 43,500 600 370,758 0 0 0.00% 0
24.06.13 40,750 2,750 633,472 0 0 0.00% 0
24.06.12 35,500 5,250 529,152 0 0 0.00% 0
24.06.11 35,000 500 88,945 0 0 0.00% 0
24.06.10 34,300 700 198,204 0 0 0.00% 0
24.06.07 34,300 0 75,750 0 0 0.00% 0
24.06.05 35,550 1,250 192,476 0 0 0.00% 0
24.06.04 37,300 1,750 371,612 0 0 0.00% 0
24.06.03 34,800 2,500 402,267 0 0 0.00% 0
24.05.31 32,800 2,000 434,763 0 0 0.00% 0
24.05.30 31,250 1,550 339,375 0 0 0.00% 0
24.05.29 30,000 1,250 231,045 0 0 0.00% 0
24.05.28 30,000 0 90,965 0 0 0.00% 0
24.05.27 30,350 350 52,419 0 0 0.00% 0
24.05.24 30,100 250 66,651 0 0 0.00% 0
24.05.23 29,950 150 86,305 0 0 0.00% 0
24.05.22 29,950 0 155,437 0 0 0.00% 0
24.05.21 29,550 400 159,906 0 0 0.00% 0
24.05.20 29,700 150 52,753 0 0 0.00% 0
24.05.17 29,800 100 61,904 0 0 0.00% 0
24.05.16 30,200 400 86,674 0 0 0.00% 0
24.05.14 30,200 0 128,003 0 0 0.00% 0
24.05.13 28,900 1,300 333,866 0 0 0.00% 0
24.05.10 27,700 1,200 246,569 0 0 0.00% 0
24.05.09 27,100 600 103,803 0 0 0.00% 0
24.05.08 27,350 250 99,941 0 0 0.00% 0
24.05.07 26,650 700 92,583 0 0 0.00% 0
24.05.03 26,450 200 44,447 0 0 0.00% 0
24.05.02 26,800 350 81,762 0 0 0.00% 0
24.04.30 25,800 1,000 80,843 0 0 0.00% 0
24.04.29 26,150 350 87,759 0 0 0.00% 0
24.04.26 25,250 900 52,897 0 0 0.00% 0
24.04.25 27,000 1,750 124,738 0 0 0.00% 0
24.04.24 26,900 100 28,978 0 0 0.00% 0
24.04.23 26,950 50 71,709 0 0 0.00% 0
24.04.22 26,100 850 145,097 0 0 0.00% 0
24.04.19 24,600 1,500 136,969 0 0 0.00% 0
24.04.18 24,250 350 30,178 0 0 0.00% 0
24.04.17 23,950 300 42,847 0 0 0.00% 0
24.04.16 24,200 250 43,790 0 0 0.00% 0
24.04.15 24,100 100 21,987 0 0 0.00% 0
24.04.12 23,800 300 30,133 0 0 0.00% 0
24.04.11 23,650 150 45,251 0 0 0.00% 0
24.04.09 23,750 100 47,497 0 0 0.00% 0
24.04.08 24,300 550 50,487 0 0 0.00% 0
24.04.05 22,800 1,500 108,987 0 0 0.00% 0
24.04.04 22,700 100 51,332 0 0 0.00% 0
24.04.03 22,900 200 50,425 0 0 0.00% 0
24.04.02 23,650 750 57,523 0 0 0.00% 0
24.04.01 22,500 1,150 83,708 0 0 0.00% 0
24.03.29 23,000 500 34,544 0 0 0.00% 0
24.03.28 21,600 1,400 110,274 0 0 0.00% 0
24.03.27 21,950 350 96,517 0 0 0.00% 0
24.03.26 21,600 350 23,313 0 0 0.00% 0
24.03.25 21,750 150 26,801 0 0 0.00% 0
24.03.22 21,800 50 34,717 0 0 0.00% 0
24.03.21 22,000 200 102,581 0 0 0.00% 0
24.03.20 22,000 0 25,475 0 0 0.00% 0
24.03.19 21,950 50 37,242 0 0 0.00% 0
24.03.18 22,150 200 70,433 0 0 0.00% 0
24.03.15 22,750 600 73,382 0 0 0.00% 0
24.03.14 22,600 150 18,684 0 0 0.00% 0
24.03.13 23,200 600 78,445 0 0 0.00% 0
24.03.12 23,750 550 33,216 0 0 0.00% 0
24.03.11 23,650 100 26,369 0 0 0.00% 0
24.03.08 23,700 50 32,562 0 0 0.00% 0
24.03.07 24,000 300 40,766 0 0 0.00% 0
24.03.06 24,450 450 35,752 0 0 0.00% 0
24.03.05 24,100 350 34,093 0 0 0.00% 0
24.03.04 24,250 150 40,307 0 0 0.00% 0
24.02.29 24,450 200 39,965 0 0 0.00% 0
24.02.28 24,800 350 60,660 0 0 0.00% 0
24.02.27 25,700 900 47,481 0 0 0.00% 0
24.02.26 26,050 350 40,972 0 0 0.00% 0
24.02.23 25,950 100 42,223 0 0 0.00% 0
24.02.22 25,500 450 80,141 0 0 0.00% 0
24.02.21 25,050 450 40,029 0 0 0.00% 0
24.02.20 25,300 250 40,278 0 0 0.00% 0
24.02.19 26,200 900 77,650 0 0 0.00% 0
24.02.16 26,200 0 69,611 0 0 0.00% 0
24.02.15 26,050 150 72,318 0 0 0.00% 0
24.02.14 25,900 150 34,140 0 0 0.00% 0
24.02.13 25,750 150 28,875 0 0 0.00% 0
24.02.08 25,200 550 28,904 0 0 0.00% 0
24.02.07 25,300 100 49,471 0 0 0.00% 0
24.02.06 24,800 500 34,646 0 0 0.00% 0
24.02.05 23,850 950 47,904 0 0 0.00% 0
24.02.02 23,900 50 50,296 0 0 0.00% 0
24.02.01 24,450 550 57,751 0 0 0.00% 0
24.01.31 24,800 350 29,377 0 0 0.00% 0
24.01.30 24,500 300 35,186 0 0 0.00% 0
24.01.29 25,200 700 27,204 0 0 0.00% 0
24.01.26 25,500 300 39,206 0 0 0.00% 0
24.01.25 25,350 150 13,863 0 0 0.00% 0
24.01.24 25,550 200 26,895 0 0 0.00% 0
24.01.23 25,350 200 29,680 0 0 0.00% 0
24.01.22 24,200 1,150 63,639 0 0 0.00% 0
24.01.19 23,650 550 28,896 0 0 0.00% 0
24.01.18 23,500 150 16,627 0 0 0.00% 0
24.01.17 23,300 200 37,236 0 0 0.00% 0
24.01.16 23,850 550 29,013 0 0 0.00% 0
24.01.15 23,600 250 26,515 0 0 0.00% 0
24.01.12 23,750 150 15,753 0 0 0.00% 0
24.01.11 23,900 150 47,915 0 0 0.00% 0
24.01.10 23,600 300 36,358 0 0 0.00% 0
24.01.09 24,050 450 48,802 0 0 0.00% 0
24.01.08 24,100 50 20,936 0 0 0.00% 0
24.01.05 24,250 150 48,198 0 0 0.00% 0
24.01.04 24,200 50 35,068 0 0 0.00% 0
24.01.03 24,400 200 21,231 0 0 0.00% 0
24.01.02 23,950 450 20,175 0 0 0.00% 0
23.12.28 23,950 0 29,034 0 0 0.00% 0
23.12.27 24,500 550 32,848 0 0 0.00% 0
23.12.26 24,800 300 53,614 0 0 0.00% 0
23.12.22 24,600 200 53,189 0 0 0.00% 0
23.12.21 24,600 0 31,400 0 0 0.00% 0
23.12.20 24,650 50 46,947 0 0 0.00% 0
23.12.19 24,750 100 27,939 0 0 0.00% 0
23.12.18 25,150 400 41,835 0 0 0.00% 0
23.12.15 25,700 550 25,834 0 0 0.00% 0
23.12.14 24,650 1,050 35,729 0 0 0.00% 0
23.12.13 25,050 400 32,268 0 0 0.00% 0
23.12.12 25,650 600 15,648 0 0 0.00% 0
23.12.11 25,650 0 14,023 0 0 0.00% 0
23.12.08 25,450 200 16,448 0 0 0.00% 0
23.12.07 25,000 450 27,527 0 0 0.00% 0
23.12.06 25,500 500 34,861 0 0 0.00% 0
23.12.05 25,400 100 28,412 0 0 0.00% 0
23.12.04 25,250 150 34,647 0 0 0.00% 0
23.12.01 25,200 50 30,598 0 0 0.00% 0
23.11.30 25,050 150 34,085 0 0 0.00% 0
23.11.29 24,500 550 39,239 0 0 0.00% 0
23.11.28 25,300 800 77,987 0 0 0.00% 0
23.11.27 26,100 800 19,538 0 0 0.00% 0
23.11.24 25,950 150 24,687 0 0 0.00% 0
23.11.23 26,650 700 33,890 0 0 0.00% 0
23.11.22 26,550 100 30,676 0 0 0.00% 0
23.11.21 26,250 300 23,090 0 0 0.00% 0
23.11.20 26,250 0 15,568 0 0 0.00% 0
23.11.17 26,700 450 25,646 0 0 0.00% 0
23.11.16 26,250 500 31,320 0 0 0.00% 0
23.11.15 26,100 150 144,556 0 0 0.00% 0
23.11.14 25,750 350 65,385 0 0 0.00% 0
23.11.13 26,200 450 71,063 0 0 0.00% 0
23.11.10 26,350 150 89,530 0 0 0.00% 0
23.11.09 26,500 150 64,960 0 0 0.00% 0
23.11.08 26,350 150 63,200 0 0 0.00% 0
23.11.07 25,250 1,100 74,684 0 0 0.00% 0
23.11.06 25,400 150 89,145 0 0 0.00% 0
23.11.03 25,600 200 78,847 0 0 0.00% 0
23.11.02 26,000 400 58,982 0 0 0.00% 0
23.11.01 25,450 550 68,788 0 0 0.00% 0
23.10.31 25,650 200 90,226 0 0 0.00% 0
23.10.30 25,950 300 62,378 0 0 0.00% 0
23.10.27 25,950 0 52,324 0 0 0.00% 0
23.10.26 26,050 100 78,773 0 0 0.00% 0
23.10.25 26,250 200 93,737 0 0 0.00% 0
23.10.24 25,350 900 44,376 0 0 0.00% 0
23.10.23 25,400 50 42,774 0 0 0.00% 0
23.10.20 26,150 750 55,332 0 0 0.00% 0
23.10.19 26,250 100 60,694 0 0 0.00% 0
23.10.18 26,300 50 31,704 0 0 0.00% 0
23.10.17 25,350 950 59,669 0 0 0.00% 0
23.10.16 25,500 150 64,945 0 0 0.00% 0
23.10.13 25,000 500 58,187 0 0 0.00% 0
23.10.12 24,600 400 63,616 0 0 0.00% 0
23.10.11 23,750 850 40,639 0 0 0.00% 0
23.10.10 24,500 750 93,564 0 0 0.00% 0
23.10.06 24,550 50 95,021 0 0 0.00% 0
23.10.05 23,600 950 48,387 0 0 0.00% 0
23.10.04 25,550 1,950 132,946 0 0 0.00% 0
23.09.27 26,250 700 49,311 0 0 0.00% 0
23.09.26 25,900 350 35,384 0 0 0.00% 0
23.09.25 25,350 550 44,753 0 0 0.00% 0
23.09.22 25,850 500 69,614 0 0 0.00% 0
23.09.21 26,750 900 93,987 0 0 0.00% 0
23.09.20 26,950 200 59,373 0 0 0.00% 0
23.09.19 26,800 150 104,482 0 0 0.00% 0
23.09.18 26,750 50 110,039 0 0 0.00% 0
23.09.15 27,200 450 117,682 0 0 0.00% 0
23.09.14 26,550 650 41,716 0 0 0.00% 0
23.09.13 27,250 700 96,102 0 0 0.00% 0
23.09.12 27,350 100 81,586 0 0 0.00% 0
23.09.11 27,500 150 61,382 0 0 0.00% 0
23.09.08 27,150 350 65,475 0 0 0.00% 0
23.09.07 28,400 1,250 136,961 0 0 0.00% 0
23.09.06 28,050 350 98,906 0 0 0.00% 0
23.09.05 26,700 1,350 102,760 0 0 0.00% 0
23.09.04 27,600 900 140,417 0 0 0.00% 0
23.09.01 28,950 1,350 108,933 0 0 0.00% 0
23.08.31 28,400 550 112,961 0 0 0.00% 0
23.08.30 28,100 300 72,430 0 0 0.00% 0
23.08.29 29,200 1,100 172,436 0 0 0.00% 0
23.08.28 26,250 2,950 314,839 0 0 0.00% 0
23.08.25 26,500 250 53,250 0 0 0.00% 0
23.08.24 26,600 100 109,397 0 0 0.00% 0
23.08.23 26,450 150 47,867 0 0 0.00% 0
23.08.22 25,950 500 79,181 0 0 0.00% 0
23.08.21 25,650 300 85,166 0 0 0.00% 0
23.08.18 25,600 50 107,185 0 0 0.00% 0
23.08.17 25,400 200 218,552 0 0 0.00% 0
23.08.16 26,400 1,000 286,508 0 0 0.00% 0
23.08.14 26,500 100 164,549 0 0 0.00% 0
23.08.11 26,900 400 257,981 0 0 0.00% 0
23.08.10 27,300 400 406,667 0 0 0.00% 0
23.08.09 28,300 1,000 587,191 0 0 0.00% 0
23.08.08 28,400 100 171,269 0 0 0.00% 0
23.08.07 25,200 3,200 320,683 0 0 0.00% 0
23.08.04 24,200 1,000 139,528 0 0 0.00% 0
23.08.03 24,250 50 85,599 0 0 0.00% 0
23.08.02 24,300 50 57,463 0 0 0.00% 0
23.08.01 25,700 1,400 90,224 0 0 0.00% 0
23.07.31 24,650 1,050 66,178 0 0 0.00% 0
23.07.28 24,600 50 40,542 0 0 0.00% 0
23.07.27 23,500 1,100 101,879 0 0 0.00% 0
23.07.26 23,600 650 55,561 0 0 0.00% 0
23.07.25 23,450 150 38,086 0 0 0.00% 0
23.07.24 23,500 50 45,421 0 0 0.00% 0
23.07.21 25,000 1,500 98,570 0 0 0.00% 0
23.07.20 24,150 850 116,736 0 0 0.00% 0
23.07.19 24,350 200 194,728 0 0 0.00% 0
23.07.18 22,500 1,850 306,454 0 0 0.00% 0
23.07.17 22,800 300 66,786 0 0 0.00% 0
23.07.14 22,700 100 82,740 0 0 0.00% 0
23.07.13 21,950 750 118,702 0 0 0.00% 0
23.07.12 22,100 150 67,197 0 0 0.00% 0
23.07.11 21,900 200 60,619 0 0 0.00% 0
23.07.10 22,600 700 86,151 0 0 0.00% 0
23.07.07 22,500 100 318,051 0 0 0.00% 0
23.07.06 21,050 1,450 496,753 0 0 0.00% 0
23.07.05 20,950 100 73,620 0 0 0.00% 0
23.07.04 21,100 150 39,231 0 0 0.00% 0
23.07.03 21,100 0 80,872 0 0 0.00% 0
23.06.30 20,950 150 38,962 0 0 0.00% 0
23.06.29 21,400 450 79,824 0 0 0.00% 0
23.06.28 21,450 50 56,297 0 0 0.00% 0
23.06.27 21,550 100 68,821 0 0 0.00% 0
23.06.26 22,450 900 61,649 0 0 0.00% 0
23.06.23 22,650 200 74,584 0 0 0.00% 0
23.06.22 21,150 1,500 163,222 0 0 0.00% 0
23.06.21 21,450 300 59,450 0 0 0.00% 0
23.06.20 21,250 200 76,869 0 0 0.00% 0
23.06.19 21,050 200 48,216 0 0 0.00% 0
23.06.16 20,950 100 23,138 0 0 0.00% 0
23.06.15 21,100 150 61,282 0 0 0.00% 0
23.06.14 21,300 200 29,659 0 0 0.00% 0
23.06.13 21,650 350 46,194 0 0 0.00% 0
23.06.12 21,700 50 32,005 0 0 0.00% 0
23.06.09 21,450 250 90,279 0 0 0.00% 0
23.06.08 20,950 500 78,115 0 0 0.00% 0
23.06.07 20,800 150 58,558 0 0 0.00% 0
23.06.05 20,800 0 20,075 0 0 0.00% 0
23.06.02 21,300 500 40,352 0 0 0.00% 0
23.06.01 21,150 150 90,173 0 0 0.00% 0
23.05.31 21,150 0 58,288 0 0 0.00% 0
23.05.30 20,850 300 48,714 0 0 0.00% 0
23.05.26 20,600 250 68,699 0 0 0.00% 0
23.05.25 20,150 450 83,562 0 0 0.00% 0
23.05.24 20,100 50 72,920 0 0 0.00% 0
23.05.23 20,550 450 113,596 0 0 0.00% 0
23.05.22 20,600 50 99,441 0 0 0.00% 0
23.05.19 20,600 0 86,387 0 0 0.00% 0
23.05.18 20,300 300 53,513 0 0 0.00% 0
23.05.17 21,000 700 126,984 0 0 0.00% 0
23.05.16 21,650 650 160,782 0 0 0.00% 0
23.05.15 20,850 800 588,652 0 0 0.00% 0
23.05.12 19,310 1,540 882,629 0 0 0.00% 0
23.05.11 19,980 670 200,345 0 0 0.00% 0
23.05.10 18,140 1,840 424,536 0 0 0.00% 0
23.05.09 18,090 50 35,994 0 0 0.00% 0
23.05.08 18,150 60 11,959 0 0 0.00% 0
23.05.04 18,480 330 39,338 0 0 0.00% 0
23.05.03 18,490 10 8,715 0 0 0.00% 0
23.05.02 18,290 200 20,633 0 0 0.00% 0
23.04.28 18,690 400 57,146 0 0 0.00% 0
23.04.27 18,520 170 95,078 0 0 0.00% 0
23.04.26 17,770 750 121,837 0 0 0.00% 0
23.04.25 17,790 20 58,753 0 0 0.00% 0
23.04.24 17,950 160 70,601 0 0 0.00% 0
23.04.21 18,490 390 97,683 0 0 0.00% 0
23.04.20 19,190 530 155,171 0 0 0.00% 0
23.04.19 19,500 310 172,238 0 0 0.00% 0
23.04.18 18,450 1,050 272,486 0 0 0.00% 0
23.04.17 17,330 1,120 280,916 0 0 0.00% 0
23.04.14 16,830 510 134,622 0 0 0.00% 0
23.04.13 15,510 1,320 278,270 0 0 0.00% 0
23.04.12 15,510 0 61,270 0 0 0.00% 0
23.04.11 14,890 620 101,681 0 0 0.00% 0
23.04.10 14,470 420 85,606 0 0 0.00% 0
23.04.07 14,200 270 144,714 0 0 0.00% 0
23.04.06 14,520 320 119,410 0 0 0.00% 0
23.04.05 14,810 290 113,594 0 0 0.00% 0
23.04.04 14,860 50 36,504 0 0 0.00% 0
23.04.03 15,080 220 49,322 0 0 0.00% 0
23.03.31 15,470 390 56,807 0 0 0.00% 0
23.03.30 15,450 20 14,320 0 0 0.00% 0
23.03.29 15,420 30 26,452 0 0 0.00% 0
23.03.28 15,220 200 21,041 0 0 0.00% 0
23.03.27 15,170 50 14,747 0 0 0.00% 0
23.03.24 15,250 80 10,338 0 0 0.00% 0
23.03.23 15,500 250 35,195 0 0 0.00% 0
23.03.22 15,570 70 25,240 0 0 0.00% 0
23.03.21 15,810 240 37,828 0 0 0.00% 0
23.03.20 15,650 160 29,274 0 0 0.00% 0
23.03.17 15,400 250 44,770 0 0 0.00% 0
23.03.16 15,650 250 7,126 0 0 0.00% 0
23.03.15 15,300 350 22,900 0 0 0.00% 0
23.03.14 15,690 390 28,073 0 0 0.00% 0
23.03.13 15,580 110 33,595 0 0 0.00% 0
23.03.10 15,870 180 7,983 0 0 0.00% 0
23.03.09 15,540 330 35,526 0 0 0.00% 0
23.03.08 15,910 370 16,850 0 0 0.00% 0
23.03.07 15,680 230 38,652 0 0 0.00% 0
23.03.06 15,900 220 27,205 0 0 0.00% 0
23.03.03 16,100 230 68,266 0 0 0.00% 0
23.03.02 16,290 190 42,517 0 0 0.00% 0
23.02.28 16,190 100 15,145 0 0 0.00% 0
23.02.27 16,090 60 10,528 0 0 0.00% 0
23.02.24 16,190 110 27,021 0 0 0.00% 0
23.02.23 16,190 0 18,892 0 0 0.00% 0
23.02.22 16,570 380 31,739 0 0 0.00% 0
23.02.21 16,550 20 22,195 0 0 0.00% 0
23.02.20 16,200 350 76,006 0 0 0.00% 0
23.02.17 16,300 100 20,123 0 0 0.00% 0
23.02.16 16,650 350 93,494 0 0 0.00% 0
23.02.15 16,650 0 24,315 0 0 0.00% 0
23.02.14 16,800 150 15,502 0 0 0.00% 0
23.02.13 16,800 0 23,889 0 0 0.00% 0
23.02.10 16,580 200 29,842 0 0 0.00% 0
23.02.09 16,530 50 10,774 0 0 0.00% 0
23.02.08 16,570 40 7,722 0 0 0.00% 0
23.02.06 16,520 40 7,016 0 0 0.00% 0
23.02.03 16,620 100 6,828 0 0 0.00% 0
23.02.02 16,460 160 11,328 0 0 0.00% 0
23.02.01 16,590 130 12,427 0 0 0.00% 0
23.01.31 16,530 60 12,283 0 0 0.00% 0
23.01.30 16,790 260 16,555 0 0 0.00% 0
23.01.27 16,900 130 17,937 0 0 0.00% 0
23.01.25 16,800 130 15,356 0 0 0.00% 0
23.01.20 16,800 50 21,487 0 0 0.00% 0
23.01.19 16,850 500 57,462 0 0 0.00% 0
23.01.18 16,350 100 23,883 0 0 0.00% 0
23.01.17 16,250 450 64,332 0 0 0.00% 0
23.01.16 15,800 250 35,285 0 0 0.00% 0
23.01.13 15,550 100 16,548 0 0 0.00% 0
23.01.12 15,650 0 33,272 0 0 0.00% 0
23.01.11 15,650 400 37,188 0 0 0.00% 0
23.01.10 15,250 250 71,838 0 0 0.00% 0
23.01.09 15,500 500 137,935 0 0 0.00% 0
23.01.06 16,000 200 12,565 0 0 0.00% 0
23.01.05 16,200 50 9,376 0 0 0.00% 0
23.01.04 16,150 50 7,538 0 0 0.00% 0
23.01.03 16,100 100 11,422 0 0 0.00% 0
23.01.02 16,200 250 38,721 0 0 0.00% 0
22.12.29 16,450 350 20,341 0 0 0.00% 0
22.12.28 16,800 250 16,316 0 0 0.00% 0
22.12.27 16,550 700 74,562 0 0 0.00% 0
22.12.26 15,850 100 7,998 0 0 0.00% 0
22.12.23 15,950 300 22,618 0 0 0.00% 0
22.12.22 16,250 100 17,088 0 0 0.00% 0
22.12.21 16,150 100 11,939 0 0 0.00% 0
22.12.20 16,050 650 29,876 0 0 0.00% 0
22.12.19 16,700 250 8,551 0 0 0.00% 0
22.12.16 16,950 350 16,111 0 0 0.00% 0
22.12.15 16,600 200 13,753 0 0 0.00% 0
22.12.14 16,800 200 20,769 0 0 0.00% 0
22.12.13 17,000 400 34,110 0 0 0.00% 0
22.12.12 17,400 400 21,174 0 0 0.00% 0
22.12.09 17,800 200 55,526 0 0 0.00% 0
22.12.08 17,600 200 84,056 0 0 0.00% 0
22.12.07 17,400 1,450 249,920 0 0 0.00% 0
22.12.06 15,950 400 105,450 0 0 0.00% 0
22.12.05 16,350 1,000 232,526 0 0 0.00% 0
22.12.02 17,350 650 83,899 0 0 0.00% 0
22.12.01 16,700 250 28,573 0 0 0.00% 0
22.11.30 16,450 100 17,245 0 0 0.00% 0
22.11.29 16,550 350 104,278 0 0 0.00% 0
22.11.28 16,200 100 7,889 0 0 0.00% 0
22.11.25 16,300 350 17,810 0 0 0.00% 0
22.11.24 15,950 50 7,506 0 0 0.00% 0
22.11.23 15,900 200 2,815 0 0 0.00% 0
22.11.22 15,700 300 6,086 0 0 0.00% 0
22.11.21 16,000 400 5,866 0 0 0.00% 0
22.11.18 16,400 100 1,605 0 0 0.00% 0
22.11.17 16,500 300 10,513 0 0 0.00% 0
22.11.16 16,200 150 6,113 0 0 0.00% 0
22.11.15 16,350 100 7,068 0 0 0.00% 0
22.11.14 16,250 50 19,041 0 0 0.00% 0
22.11.11 16,300 500 27,927 0 0 0.00% 0
22.11.10 15,800 50 1,990 0 0 0.00% 0
22.11.09 15,850 100 4,745 0 0 0.00% 0
22.11.08 15,950 0 2,886 0 0 0.00% 0
22.11.07 15,950 150 4,064 0 0 0.00% 0
22.11.04 15,800 500 16,637 0 0 0.00% 0
22.11.03 15,300 100 3,143 0 0 0.00% 0
22.11.02 15,400 50 5,963 0 0 0.00% 0
22.11.01 15,450 150 14,622 0 0 0.00% 0
22.10.31 15,300 50 2,920 0 0 0.00% 0
22.10.28 15,350 100 3,545 0 0 0.00% 0
22.10.27 15,250 150 5,322 0 0 0.00% 0
22.10.26 15,400 0 2,650 0 0 0.00% 0
22.10.25 15,400 0 7,151 0 0 0.00% 0
22.10.24 15,400 50 3,510 0 0 0.00% 0
22.10.21 15,350 500 15,833 0 0 0.00% 0
22.10.20 14,850 400 3,102 0 0 0.00% 0
22.10.19 15,250 100 5,801 0 0 0.00% 0
22.10.18 15,150 100 6,810 0 0 0.00% 0
22.10.17 15,250 100 3,671 0 0 0.00% 0
22.10.14 15,150 0 5,302 0 0 0.00% 0
22.10.13 15,150 700 25,894 0 0 0.00% 0
22.10.12 15,850 50 11,459 0 0 0.00% 0
22.10.11 15,800 400 14,768 0 0 0.00% 0
22.10.07 16,200 100 11,634 0 0 0.00% 0
22.10.06 16,100 0 3,620 0 0 0.00% 0
22.10.05 16,100 100 4,531 0 0 0.00% 0
22.10.04 16,000 200 6,540 0 0 0.00% 0
22.09.30 15,800 250 20,360 0 0 0.00% 0
22.09.29 15,550 700 23,707 0 0 0.00% 0
22.09.28 16,250 100 16,871 0 0 0.00% 0
22.09.27 16,350 450 43,778 0 0 0.00% 0
22.09.26 15,900 800 28,988 0 0 0.00% 0
22.09.23 16,700 200 51,165 0 0 0.00% 0
22.09.22 16,900 600 54,344 0 0 0.00% 0
22.09.21 17,500 600 153,014 0 0 0.00% 0
22.09.20 16,900 250 5,880 0 0 0.00% 0
22.09.19 16,650 100 11,350 0 0 0.00% 0
22.09.16 16,550 50 4,311 0 0 0.00% 0
22.09.15 16,600 100 6,579 0 0 0.00% 0
22.09.14 16,700 200 4,628 0 0 0.00% 0
22.09.13 16,900 50 3,463 0 0 0.00% 0
22.09.08 16,850 50 3,446 0 0 0.00% 0
22.09.07 16,900 50 11,289 0 0 0.00% 0
22.09.06 16,950 50 15,880 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:15 더보기 >