케이피에스

(256940)    I    코스닥 제조 11.08 15:33
5,870 전일 5,880 고가 5,990 상한가 7,640 거래량
(주)
18,592
10 -0.17% 시가 5,910 저가 5,820 하한가 4,120 거래대금
(백만)
109
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 5,880 10 18,592 -12,445 319,822 1.71% 18,428,836
24.11.07 5,990 110 33,762 -1,785 332,267 1.77% 18,416,391
24.11.06 6,030 40 37,043 3,364 334,052 1.78% 18,414,606
24.11.05 5,960 70 43,210 -591 330,688 1.76% 18,417,970
24.11.04 5,990 30 35,124 15,959 331,279 1.77% 18,417,379
24.11.01 5,940 50 54,155 -915 315,320 1.68% 18,433,338
24.10.31 5,930 10 64,294 8,084 316,235 1.69% 18,432,423
24.10.30 5,630 300 114,323 -891 308,151 1.64% 18,440,507
24.10.29 5,560 70 32,556 2,023 309,042 1.65% 18,439,616
24.10.28 5,360 200 11,316 -3,239 307,019 1.64% 18,441,639
24.10.25 5,450 90 17,953 3,348 310,258 1.65% 18,438,400
24.10.24 5,480 30 25,076 306,910 306,910 1.64% 18,441,748
24.10.23 5,650 170 17,733 0 0 0.00% 0
24.10.22 5,770 120 21,335 0 0 0.00% 0
24.10.21 5,770 0 11,619 0 0 0.00% 0
24.10.18 5,810 40 13,825 0 0 0.00% 0
24.10.17 5,820 10 11,998 0 0 0.00% 0
24.10.16 5,950 130 20,173 0 0 0.00% 0
24.10.15 5,900 50 13,267 0 0 0.00% 0
24.10.14 5,910 10 16,177 0 0 0.00% 0
24.10.11 6,040 130 26,815 0 0 0.00% 0
24.10.10 5,800 240 39,751 0 0 0.00% 0
24.10.08 5,700 100 24,962 0 0 0.00% 0
24.10.07 5,840 140 50,925 0 0 0.00% 0
24.10.04 5,770 70 38,860 0 0 0.00% 0
24.10.02 5,800 30 23,375 0 0 0.00% 0
24.09.30 5,920 120 34,022 0 0 0.00% 0
24.09.27 6,040 120 20,515 0 0 0.00% 0
24.09.26 6,040 0 16,214 0 0 0.00% 0
24.09.25 6,010 30 48,312 0 0 0.00% 0
24.09.24 5,950 60 23,992 0 0 0.00% 0
24.09.23 5,800 150 38,216 0 0 0.00% 0
24.09.20 5,730 70 40,845 0 0 0.00% 0
24.09.19 5,740 10 54,985 0 0 0.00% 0
24.09.13 5,610 130 71,213 0 0 0.00% 0
24.09.12 5,490 120 25,490 0 0 0.00% 0
24.09.11 5,500 10 10,875 0 0 0.00% 0
24.09.10 5,450 50 24,922 0 0 0.00% 0
24.09.09 5,400 50 20,626 0 0 0.00% 0
24.09.06 5,560 160 60,882 0 0 0.00% 0
24.09.05 5,560 0 133,215 0 0 0.00% 0
24.09.04 5,770 210 30,298 0 0 0.00% 0
24.09.03 5,630 140 19,329 0 0 0.00% 0
24.09.02 5,760 130 22,897 0 0 0.00% 0
24.08.30 5,700 60 12,431 0 0 0.00% 0
24.08.29 5,790 90 16,202 0 0 0.00% 0
24.08.28 5,600 190 30,016 0 0 0.00% 0
24.08.27 5,620 20 17,635 0 0 0.00% 0
24.08.26 5,660 40 22,365 0 0 0.00% 0
24.08.23 5,590 70 23,748 0 0 0.00% 0
24.08.22 5,610 20 28,220 0 0 0.00% 0
24.08.21 5,710 100 46,205 0 0 0.00% 0
24.08.20 5,840 130 50,764 0 0 0.00% 0
24.08.19 5,790 50 111,690 0 0 0.00% 0
24.08.16 5,250 540 588,676 0 0 0.00% 0
24.08.14 5,090 160 50,867 0 0 0.00% 0
24.08.13 5,240 150 41,482 0 0 0.00% 0
24.08.12 5,240 0 38,746 0 0 0.00% 0
24.08.09 5,230 10 44,393 0 0 0.00% 0
24.08.08 5,120 110 71,292 0 0 0.00% 0
24.08.07 5,150 30 53,803 0 0 0.00% 0
24.08.06 4,890 260 60,573 0 0 0.00% 0
24.08.05 5,700 810 151,055 0 0 0.00% 0
24.08.02 5,870 170 38,839 0 0 0.00% 0
24.08.01 5,800 70 21,194 0 0 0.00% 0
24.07.31 5,780 20 33,051 0 0 0.00% 0
24.07.30 5,960 180 50,605 0 0 0.00% 0
24.07.29 6,030 70 26,756 0 0 0.00% 0
24.07.26 6,030 0 17,373 0 0 0.00% 0
24.07.25 6,140 110 22,091 0 0 0.00% 0
24.07.24 6,140 0 32,002 0 0 0.00% 0
24.07.23 6,280 140 53,392 0 0 0.00% 0
24.07.22 6,500 220 57,611 0 0 0.00% 0
24.07.19 6,560 60 51,841 0 0 0.00% 0
24.07.18 6,330 230 96,816 0 0 0.00% 0
24.07.17 6,190 140 46,660 0 0 0.00% 0
24.07.16 6,340 150 33,838 0 0 0.00% 0
24.07.15 6,360 20 33,574 0 0 0.00% 0
24.07.12 6,230 130 46,703 0 0 0.00% 0
24.07.11 6,430 200 47,515 0 0 0.00% 0
24.07.10 6,320 110 51,323 0 0 0.00% 0
24.07.09 6,220 100 24,599 0 0 0.00% 0
24.07.08 6,140 80 19,752 0 0 0.00% 0
24.07.05 6,160 20 29,164 0 0 0.00% 0
24.07.04 6,360 200 34,746 0 0 0.00% 0
24.07.03 6,430 70 32,241 0 0 0.00% 0
24.07.02 6,550 120 38,628 0 0 0.00% 0
24.07.01 6,400 150 85,708 0 0 0.00% 0
24.06.28 5,900 500 109,848 0 0 0.00% 0
24.06.27 6,020 120 31,707 0 0 0.00% 0
24.06.26 6,140 120 34,059 0 0 0.00% 0
24.06.25 6,200 60 15,269 0 0 0.00% 0
24.06.24 6,040 160 28,364 0 0 0.00% 0
24.06.21 6,070 30 18,510 0 0 0.00% 0
24.06.20 6,030 40 27,481 0 0 0.00% 0
24.06.19 6,070 40 12,946 0 0 0.00% 0
24.06.18 6,030 40 10,785 0 0 0.00% 0
24.06.17 6,100 70 30,717 0 0 0.00% 0
24.06.14 6,340 240 57,488 0 0 0.00% 0
24.06.13 6,390 50 53,224 0 0 0.00% 0
24.06.12 6,580 190 75,872 0 0 0.00% 0
24.06.11 6,480 100 49,015 0 0 0.00% 0
24.06.10 6,360 120 28,930 0 0 0.00% 0
24.06.07 6,420 60 34,672 0 0 0.00% 0
24.06.05 6,420 0 36,085 0 0 0.00% 0
24.06.04 6,450 30 31,935 0 0 0.00% 0
24.06.03 6,420 30 43,726 0 0 0.00% 0
24.05.31 6,600 180 45,075 0 0 0.00% 0
24.05.30 6,630 30 20,785 0 0 0.00% 0
24.05.29 6,600 30 70,363 0 0 0.00% 0
24.05.28 6,450 150 35,688 0 0 0.00% 0
24.05.27 6,490 40 35,203 0 0 0.00% 0
24.05.24 6,550 60 22,305 0 0 0.00% 0
24.05.23 6,600 50 31,810 0 0 0.00% 0
24.05.22 6,570 30 28,685 0 0 0.00% 0
24.05.21 6,650 80 60,208 0 0 0.00% 0
24.05.20 6,790 140 53,022 0 0 0.00% 0
24.05.17 6,830 40 49,100 0 0 0.00% 0
24.05.16 6,730 100 90,076 0 0 0.00% 0
24.05.14 6,700 30 68,255 0 0 0.00% 0
24.05.13 6,790 90 42,550 0 0 0.00% 0
24.05.10 6,800 10 30,863 0 0 0.00% 0
24.05.09 7,170 370 76,898 0 0 0.00% 0
24.05.08 7,180 10 92,558 0 0 0.00% 0
24.05.07 6,990 190 64,003 0 0 0.00% 0
24.05.03 6,800 190 111,117 0 0 0.00% 0
24.05.02 6,440 360 80,020 0 0 0.00% 0
24.04.30 6,510 70 31,878 0 0 0.00% 0
24.04.29 6,310 200 92,483 0 0 0.00% 0
24.04.26 6,020 290 122,453 0 0 0.00% 0
24.04.25 6,030 10 10,764 0 0 0.00% 0
24.04.24 5,940 90 17,531 0 0 0.00% 0
24.04.23 5,850 90 13,958 0 0 0.00% 0
24.04.22 5,800 50 16,971 0 0 0.00% 0
24.04.19 5,920 120 25,396 0 0 0.00% 0
24.04.18 5,850 70 10,955 0 0 0.00% 0
24.04.17 5,750 100 24,549 0 0 0.00% 0
24.04.16 6,020 270 96,008 0 0 0.00% 0
24.04.15 6,230 210 52,187 0 0 0.00% 0
24.04.12 6,280 50 55,548 0 0 0.00% 0
24.04.11 6,590 310 72,712 0 0 0.00% 0
24.04.09 6,650 60 33,529 0 0 0.00% 0
24.04.08 6,750 100 43,026 0 0 0.00% 0
24.04.05 6,850 100 38,609 0 0 0.00% 0
24.04.04 7,000 150 29,242 0 0 0.00% 0
24.04.03 7,020 20 57,293 0 0 0.00% 0
24.04.02 7,130 110 43,560 0 0 0.00% 0
24.04.01 6,950 180 47,909 0 0 0.00% 0
24.03.29 7,200 250 66,864 0 0 0.00% 0
24.03.28 7,190 10 51,919 0 0 0.00% 0
24.03.27 7,030 160 40,278 0 0 0.00% 0
24.03.26 7,170 140 103,746 0 0 0.00% 0
24.03.25 7,460 290 203,256 0 0 0.00% 0
24.03.22 7,100 360 305,173 0 0 0.00% 0
24.03.21 6,980 120 129,995 0 0 0.00% 0
24.03.20 6,860 120 100,678 0 0 0.00% 0
24.03.19 6,550 310 281,614 0 0 0.00% 0
24.03.18 6,710 160 51,103 0 0 0.00% 0
24.03.15 6,460 250 121,641 0 0 0.00% 0
24.03.14 6,490 30 44,013 0 0 0.00% 0
24.03.13 6,610 120 64,819 0 0 0.00% 0
24.03.12 6,690 80 57,980 0 0 0.00% 0
24.03.11 6,380 310 67,557 0 0 0.00% 0
24.03.08 6,550 170 61,644 0 0 0.00% 0
24.03.07 6,330 220 61,615 0 0 0.00% 0
24.03.06 6,450 120 50,922 0 0 0.00% 0
24.03.05 6,580 130 140,517 0 0 0.00% 0
24.03.04 6,890 310 80,369 0 0 0.00% 0
24.02.29 6,790 100 80,291 0 0 0.00% 0
24.02.28 6,560 230 81,992 0 0 0.00% 0
24.02.27 6,920 360 170,240 0 0 0.00% 0
24.02.26 6,940 20 110,621 0 0 0.00% 0
24.02.23 7,480 540 282,147 0 0 0.00% 0
24.02.22 7,370 110 252,505 0 0 0.00% 0
24.02.21 7,760 390 621,998 0 0 0.00% 0
24.02.20 7,440 320 2,265,898 0 0 0.00% 0
24.02.19 5,730 1,710 1,828,204 0 0 0.00% 0
24.02.16 5,830 100 27,566 0 0 0.00% 0
24.02.15 5,880 50 17,852 0 0 0.00% 0
24.02.14 5,980 100 14,106 0 0 0.00% 0
24.02.13 6,000 20 23,687 0 0 0.00% 0
24.02.08 5,800 200 41,677 0 0 0.00% 0
24.02.07 5,510 290 46,646 0 0 0.00% 0
24.02.06 5,600 90 35,750 0 0 0.00% 0
24.02.05 5,600 0 27,211 0 0 0.00% 0
24.02.02 5,610 10 59,135 0 0 0.00% 0
24.02.01 5,350 260 46,055 0 0 0.00% 0
24.01.31 5,490 140 31,178 0 0 0.00% 0
24.01.30 5,630 140 28,408 0 0 0.00% 0
24.01.29 5,790 160 36,514 0 0 0.00% 0
24.01.26 5,890 100 22,211 0 0 0.00% 0
24.01.25 6,000 110 18,166 0 0 0.00% 0
24.01.24 6,030 30 13,039 0 0 0.00% 0
24.01.23 5,920 110 17,899 0 0 0.00% 0
24.01.22 5,960 40 23,952 0 0 0.00% 0
24.01.19 5,960 0 23,980 0 0 0.00% 0
24.01.18 5,940 20 20,379 0 0 0.00% 0
24.01.17 6,120 180 37,523 0 0 0.00% 0
24.01.16 6,240 120 29,348 0 0 0.00% 0
24.01.15 6,360 120 21,283 0 0 0.00% 0
24.01.12 6,440 80 32,122 0 0 0.00% 0
24.01.11 6,170 270 55,027 0 0 0.00% 0
24.01.10 6,100 70 20,431 0 0 0.00% 0
24.01.09 6,090 10 25,289 0 0 0.00% 0
24.01.08 6,110 20 24,902 0 0 0.00% 0
24.01.05 6,070 40 33,250 0 0 0.00% 0
24.01.04 6,130 60 34,510 0 0 0.00% 0
24.01.03 6,270 140 49,116 0 0 0.00% 0
24.01.02 6,400 130 88,918 0 0 0.00% 0
23.12.28 6,410 10 24,266 0 0 0.00% 0
23.12.27 6,330 80 32,955 0 0 0.00% 0
23.12.26 6,060 270 88,692 0 0 0.00% 0
23.12.22 5,950 110 32,454 0 0 0.00% 0
23.12.21 6,060 110 25,195 0 0 0.00% 0
23.12.20 5,850 210 23,319 0 0 0.00% 0
23.12.19 5,910 60 27,151 0 0 0.00% 0
23.12.18 5,800 110 20,392 0 0 0.00% 0
23.12.15 5,910 110 26,513 0 0 0.00% 0
23.12.14 5,780 130 50,824 0 0 0.00% 0
23.12.13 6,010 230 101,544 0 0 0.00% 0
23.12.12 6,180 170 43,575 0 0 0.00% 0
23.12.11 6,150 30 31,244 0 0 0.00% 0
23.12.08 5,670 480 199,705 0 0 0.00% 0
23.12.07 5,630 40 316,780 0 0 0.00% 0
23.12.06 5,760 130 28,029 0 0 0.00% 0
23.12.05 5,590 170 44,001 0 0 0.00% 0
23.12.04 5,810 220 54,829 0 0 0.00% 0
23.12.01 5,940 130 34,589 0 0 0.00% 0
23.11.30 5,960 20 20,208 0 0 0.00% 0
23.11.29 6,070 110 28,335 0 0 0.00% 0
23.11.28 6,150 80 52,605 0 0 0.00% 0
23.11.27 6,240 90 21,947 0 0 0.00% 0
23.11.24 6,240 0 17,283 0 0 0.00% 0
23.11.23 6,270 30 10,171 0 0 0.00% 0
23.11.22 6,400 130 24,457 0 0 0.00% 0
23.11.21 6,310 90 27,199 0 0 0.00% 0
23.11.20 6,240 70 23,378 0 0 0.00% 0
23.11.17 6,320 80 30,318 0 0 0.00% 0
23.11.16 6,410 40 20,956 0 0 0.00% 0
23.11.15 6,190 220 52,516 0 0 0.00% 0
23.11.14 6,240 50 33,207 0 0 0.00% 0
23.11.13 6,350 110 36,442 0 0 0.00% 0
23.11.10 6,320 30 35,561 0 0 0.00% 0
23.11.09 6,320 0 41,367 0 0 0.00% 0
23.11.08 6,160 160 514,287 0 0 0.00% 0
23.11.07 6,340 180 12,713 0 0 0.00% 0
23.11.06 6,180 160 38,637 0 0 0.00% 0
23.11.03 6,100 80 20,420 0 0 0.00% 0
23.11.02 6,080 20 13,764 0 0 0.00% 0
23.11.01 6,080 0 16,905 0 0 0.00% 0
23.10.31 5,880 200 104,416 0 0 0.00% 0
23.10.30 6,000 120 25,051 0 0 0.00% 0
23.10.27 6,270 270 51,038 0 0 0.00% 0
23.10.26 6,400 130 27,955 0 0 0.00% 0
23.10.25 6,460 60 8,383 0 0 0.00% 0
23.10.24 6,240 220 14,480 0 0 0.00% 0
23.10.23 6,560 320 35,203 0 0 0.00% 0
23.10.20 6,900 340 43,498 0 0 0.00% 0
23.10.19 6,900 0 40,251 0 0 0.00% 0
23.10.18 7,030 130 16,336 0 0 0.00% 0
23.10.17 7,000 30 12,299 0 0 0.00% 0
23.10.16 7,190 190 62,626 0 0 0.00% 0
23.10.13 7,030 160 35,109 0 0 0.00% 0
23.10.12 6,970 60 23,653 0 0 0.00% 0
23.10.11 6,820 150 30,133 0 0 0.00% 0
23.10.10 6,750 70 121,541 0 0 0.00% 0
23.10.06 6,300 450 68,773 0 0 0.00% 0
23.10.05 6,500 200 42,647 0 0 0.00% 0
23.10.04 6,750 250 64,705 0 0 0.00% 0
23.09.27 6,550 200 35,004 0 0 0.00% 0
23.09.26 6,500 50 47,667 0 0 0.00% 0
23.09.25 6,830 330 66,587 0 0 0.00% 0
23.09.22 6,850 20 58,635 0 0 0.00% 0
23.09.21 7,260 410 51,594 0 0 0.00% 0
23.09.20 7,340 80 35,812 0 0 0.00% 0
23.09.19 7,410 70 31,303 0 0 0.00% 0
23.09.18 7,800 390 102,846 0 0 0.00% 0
23.09.15 7,470 330 221,686 0 0 0.00% 0
23.09.14 7,490 20 39,929 0 0 0.00% 0
23.09.13 7,550 60 52,611 0 0 0.00% 0
23.09.12 7,640 90 51,989 0 0 0.00% 0
23.09.11 7,890 250 57,302 0 0 0.00% 0
23.09.08 7,850 40 46,521 0 0 0.00% 0
23.09.07 8,160 310 80,850 0 0 0.00% 0
23.09.06 8,420 260 52,138 0 0 0.00% 0
23.09.05 8,630 210 55,950 0 0 0.00% 0
23.09.04 8,670 40 89,530 0 0 0.00% 0
23.09.01 8,800 130 36,280 0 0 0.00% 0
23.08.31 8,710 90 46,267 0 0 0.00% 0
23.08.30 8,430 280 71,177 0 0 0.00% 0
23.08.29 8,150 280 47,833 0 0 0.00% 0
23.08.28 8,090 60 45,785 0 0 0.00% 0
23.08.25 8,660 570 96,176 0 0 0.00% 0
23.08.24 8,810 150 57,840 0 0 0.00% 0
23.08.23 8,880 70 37,006 0 0 0.00% 0
23.08.22 8,910 30 40,369 0 0 0.00% 0
23.08.21 8,900 10 28,374 0 0 0.00% 0
23.08.18 9,070 170 48,149 0 0 0.00% 0
23.08.17 9,280 210 45,913 0 0 0.00% 0
23.08.16 9,470 190 82,093 0 0 0.00% 0
23.08.14 9,210 260 164,177 0 0 0.00% 0
23.08.11 8,980 230 43,810 0 0 0.00% 0
23.08.10 9,090 110 27,547 0 0 0.00% 0
23.08.09 8,880 210 34,062 0 0 0.00% 0
23.08.08 9,150 270 38,463 0 0 0.00% 0
23.08.07 9,230 80 83,532 0 0 0.00% 0
23.08.04 9,220 10 68,150 0 0 0.00% 0
23.08.03 9,400 180 71,808 0 0 0.00% 0
23.08.02 9,820 420 95,361 0 0 0.00% 0
23.08.01 10,060 240 93,412 0 0 0.00% 0
23.07.31 9,950 110 61,646 0 0 0.00% 0
23.07.28 9,300 650 211,817 0 0 0.00% 0
23.07.27 9,610 310 164,225 0 0 0.00% 0
23.07.26 10,370 510 295,521 0 0 0.00% 0
23.07.25 10,650 280 140,215 0 0 0.00% 0
23.07.24 11,260 610 315,886 0 0 0.00% 0
23.07.21 11,810 550 296,550 0 0 0.00% 0
23.07.20 10,860 950 1,169,990 0 0 0.00% 0
23.07.19 10,790 70 180,149 0 0 0.00% 0
23.07.18 10,730 60 152,815 0 0 0.00% 0
23.07.17 10,850 120 510,588 0 0 0.00% 0
23.07.14 10,520 330 166,066 0 0 0.00% 0
23.07.13 10,490 30 142,912 0 0 0.00% 0
23.07.12 10,440 50 121,788 0 0 0.00% 0
23.07.11 10,000 440 215,528 0 0 0.00% 0
23.07.10 10,180 180 66,083 0 0 0.00% 0
23.07.07 10,280 100 84,528 0 0 0.00% 0
23.07.06 10,570 290 70,256 0 0 0.00% 0
23.07.05 10,820 250 83,127 0 0 0.00% 0
23.07.04 10,950 130 330,920 0 0 0.00% 0
23.07.03 10,370 580 937,170 0 0 0.00% 0
23.06.30 10,130 240 56,523 0 0 0.00% 0
23.06.29 10,290 160 85,512 0 0 0.00% 0
23.06.28 10,600 310 125,668 0 0 0.00% 0
23.06.27 10,540 60 95,605 0 0 0.00% 0
23.06.26 11,100 560 115,867 0 0 0.00% 0
23.06.23 11,340 240 70,975 0 0 0.00% 0
23.06.22 11,130 210 73,145 0 0 0.00% 0
23.06.21 11,260 130 58,905 0 0 0.00% 0
23.06.20 11,590 330 94,192 0 0 0.00% 0
23.06.19 11,530 60 55,656 0 0 0.00% 0
23.06.16 11,330 200 87,863 0 0 0.00% 0
23.06.15 11,130 200 169,230 0 0 0.00% 0
23.06.14 11,880 750 237,208 0 0 0.00% 0
23.06.13 11,050 830 583,626 0 0 0.00% 0
23.06.12 11,350 300 134,050 0 0 0.00% 0
23.06.09 11,330 20 149,963 0 0 0.00% 0
23.06.08 11,250 80 154,957 0 0 0.00% 0
23.06.07 10,800 450 401,983 0 0 0.00% 0
23.06.05 10,670 130 200,807 0 0 0.00% 0
23.06.02 10,180 490 302,828 0 0 0.00% 0
23.06.01 10,210 30 48,728 0 0 0.00% 0
23.05.31 10,270 60 84,992 0 0 0.00% 0
23.05.30 10,270 0 84,167 0 0 0.00% 0
23.05.26 10,450 180 116,919 0 0 0.00% 0
23.05.25 10,560 110 117,445 0 0 0.00% 0
23.05.24 10,460 100 101,356 0 0 0.00% 0
23.05.23 10,600 140 206,284 0 0 0.00% 0
23.05.22 10,390 210 290,991 0 0 0.00% 0
23.05.19 10,290 100 165,881 0 0 0.00% 0
23.05.18 10,180 110 78,837 0 0 0.00% 0
23.05.17 10,150 30 102,343 0 0 0.00% 0
23.05.16 10,250 100 137,522 0 0 0.00% 0
23.05.15 10,700 450 141,420 0 0 0.00% 0
23.05.12 10,820 120 131,056 0 0 0.00% 0
23.05.11 10,040 780 482,039 0 0 0.00% 0
23.05.10 10,050 10 73,387 0 0 0.00% 0
23.05.09 10,320 270 107,737 0 0 0.00% 0
23.05.08 10,640 320 95,108 0 0 0.00% 0
23.05.04 10,530 110 175,863 0 0 0.00% 0
23.05.03 10,030 500 374,325 0 0 0.00% 0
23.05.02 9,950 80 108,222 0 0 0.00% 0
23.04.28 10,100 150 140,086 0 0 0.00% 0
23.04.27 10,030 70 162,601 0 0 0.00% 0
23.04.26 10,210 180 187,263 0 0 0.00% 0
23.04.25 10,270 60 2,093,317 0 0 0.00% 0
23.04.24 10,350 80 425,645 0 0 0.00% 0
23.04.21 10,350 110 130,767 0 0 0.00% 0
23.04.20 11,000 480 217,249 0 0 0.00% 0
23.04.19 10,630 370 467,830 0 0 0.00% 0
23.04.18 9,910 720 560,309 0 0 0.00% 0
23.04.17 10,130 220 96,155 0 0 0.00% 0
23.04.14 9,930 110 321,902 0 0 0.00% 0
23.04.13 10,110 180 118,834 0 0 0.00% 0
23.04.12 10,500 390 570,139 0 0 0.00% 0
23.04.11 9,640 860 461,100 0 0 0.00% 0
23.04.10 9,800 160 156,648 0 0 0.00% 0
23.04.07 9,720 80 123,207 0 0 0.00% 0
23.04.06 10,150 430 220,678 0 0 0.00% 0
23.04.05 10,000 150 169,537 0 0 0.00% 0
23.04.04 10,260 260 298,754 0 0 0.00% 0
23.04.03 10,320 60 184,760 0 0 0.00% 0
23.03.31 10,660 340 149,753 0 0 0.00% 0
23.03.30 10,660 0 182,968 0 0 0.00% 0
23.03.29 10,860 200 228,969 0 0 0.00% 0
23.03.28 10,880 20 319,143 0 0 0.00% 0
23.03.27 10,430 450 348,915 0 0 0.00% 0
23.03.24 10,900 470 344,992 0 0 0.00% 0
23.03.23 11,020 120 521,075 0 0 0.00% 0
23.03.22 10,970 50 426,602 0 0 0.00% 0
23.03.21 10,850 120 903,829 0 0 0.00% 0
23.03.20 9,160 1,690 3,179,475 0 0 0.00% 0
23.03.17 9,890 730 380,363 0 0 0.00% 0
23.03.16 10,300 410 218,020 0 0 0.00% 0
23.03.15 10,070 230 393,227 0 0 0.00% 0
23.03.14 10,810 740 279,530 0 0 0.00% 0
23.03.13 10,590 220 862,107 0 0 0.00% 0
23.03.10 10,620 150 178,639 0 0 0.00% 0
23.03.09 10,450 170 236,652 0 0 0.00% 0
23.03.08 10,130 320 501,069 0 0 0.00% 0
23.03.07 10,000 130 332,011 0 0 0.00% 0
23.03.06 10,210 210 142,563 0 0 0.00% 0
23.03.03 10,320 110 352,842 0 0 0.00% 0
23.03.02 9,920 400 707,934 0 0 0.00% 0
23.02.28 9,800 120 390,034 0 0 0.00% 0
23.02.27 10,300 500 1,019,391 0 0 0.00% 0
23.02.24 10,220 80 210,175 0 0 0.00% 0
23.02.23 10,220 0 130,290 0 0 0.00% 0
23.02.22 9,730 490 496,436 0 0 0.00% 0
23.02.21 9,030 700 868,036 0 0 0.00% 0
23.02.20 9,020 10 238,709 0 0 0.00% 0
23.02.17 8,860 160 127,200 0 0 0.00% 0
23.02.16 8,600 260 193,042 0 0 0.00% 0
23.02.15 8,860 260 119,758 0 0 0.00% 0
23.02.14 8,440 420 127,841 0 0 0.00% 0
23.02.13 8,640 200 37,856 0 0 0.00% 0
23.02.10 8,730 90 77,813 0 0 0.00% 0
23.02.09 8,340 390 100,698 0 0 0.00% 0
23.02.08 8,390 50 33,232 0 0 0.00% 0
23.02.06 8,650 350 58,054 0 0 0.00% 0
23.02.03 8,570 80 58,859 0 0 0.00% 0
23.02.02 8,190 380 102,601 0 0 0.00% 0
23.02.01 7,800 390 110,603 0 0 0.00% 0
23.01.31 7,710 90 21,995 0 0 0.00% 0
23.01.30 7,580 130 76,850 0 0 0.00% 0
23.01.27 7,010 470 199,748 0 0 0.00% 0
23.01.25 6,980 0 13,328 0 0 0.00% 0
23.01.20 6,980 60 14,941 0 0 0.00% 0
23.01.19 6,920 0 1,443 0 0 0.00% 0
23.01.18 6,920 70 18,204 0 0 0.00% 0
23.01.17 6,990 60 31,620 0 0 0.00% 0
23.01.16 6,930 30 9,006 0 0 0.00% 0
23.01.13 6,960 50 29,676 0 0 0.00% 0
23.01.12 6,910 110 14,794 0 0 0.00% 0
23.01.11 7,020 0 29,280 0 0 0.00% 0
23.01.10 7,020 80 46,423 0 0 0.00% 0
23.01.09 6,940 40 29,777 0 0 0.00% 0
23.01.06 6,980 10 28,909 0 0 0.00% 0
23.01.05 6,970 30 15,390 0 0 0.00% 0
23.01.04 6,940 130 27,104 0 0 0.00% 0
23.01.03 6,810 30 17,117 0 0 0.00% 0
23.01.02 6,780 40 7,539 0 0 0.00% 0
22.12.29 6,820 10 8,448 0 0 0.00% 0
22.12.28 6,830 30 10,436 0 0 0.00% 0
22.12.27 6,860 0 36,547 0 0 0.00% 0
22.12.26 6,860 50 17,627 0 0 0.00% 0
22.12.23 6,910 400 38,774 0 0 0.00% 0
22.12.22 7,310 20 20,412 0 0 0.00% 0
22.12.21 7,290 0 22,649 0 0 0.00% 0
22.12.20 7,290 30 32,311 0 0 0.00% 0
22.12.19 7,320 330 42,863 0 0 0.00% 0
22.12.16 6,990 90 24,448 0 0 0.00% 0
22.12.15 6,900 50 17,976 0 0 0.00% 0
22.12.14 6,850 150 7,208 0 0 0.00% 0
22.12.13 6,700 50 11,715 0 0 0.00% 0
22.12.12 6,750 90 12,582 0 0 0.00% 0
22.12.09 6,840 240 20,856 0 0 0.00% 0
22.12.08 6,600 710 72,296 0 0 0.00% 0
22.12.07 7,310 190 353,111 0 0 0.00% 0
22.12.06 7,500 0 15,615 0 0 0.00% 0
22.12.05 7,500 30 31,131 0 0 0.00% 0
22.12.02 7,530 180 30,058 0 0 0.00% 0
22.12.01 7,350 250 45,336 0 0 0.00% 0
22.11.30 7,100 90 89,249 0 0 0.00% 0
22.11.29 7,190 0 30,192 0 0 0.00% 0
22.11.28 7,190 140 31,445 0 0 0.00% 0
22.11.25 7,330 380 90,476 0 0 0.00% 0
22.11.24 6,950 50 10,045 0 0 0.00% 0
22.11.23 6,900 60 21,822 0 0 0.00% 0
22.11.22 6,840 90 17,575 0 0 0.00% 0
22.11.21 6,750 160 42,475 0 0 0.00% 0
22.11.18 6,590 0 18,418 0 0 0.00% 0
22.11.17 6,590 50 32,761 0 0 0.00% 0
22.11.16 6,640 370 152,344 0 0 0.00% 0
22.11.15 6,270 300 84,598 0 0 0.00% 0
22.11.14 5,970 10 91,028 0 0 0.00% 0
22.11.11 5,960 780 169,762 0 0 0.00% 0
22.11.10 5,180 60 5,786 0 0 0.00% 0
22.11.09 5,240 160 13,804 0 0 0.00% 0
22.11.08 5,400 210 9,151 0 0 0.00% 0
22.11.07 5,190 90 11,244 0 0 0.00% 0
22.11.04 5,280 110 6,729 0 0 0.00% 0
22.11.03 5,390 100 2,821 0 0 0.00% 0
22.11.02 5,490 40 2,968 0 0 0.00% 0
22.11.01 5,450 160 11,675 0 0 0.00% 0
22.10.31 5,290 0 6,842 0 0 0.00% 0
22.10.28 5,290 10 4,380 0 0 0.00% 0
22.10.27 5,280 20 6,744 0 0 0.00% 0
22.10.26 5,300 90 5,098 0 0 0.00% 0
22.10.25 5,390 340 19,772 0 0 0.00% 0
22.10.24 5,050 160 5,429 0 0 0.00% 0
22.10.21 5,210 180 15,496 0 0 0.00% 0
22.10.20 5,390 90 17,003 0 0 0.00% 0
22.10.19 5,300 160 7,359 0 0 0.00% 0
22.10.18 5,140 120 3,449 0 0 0.00% 0
22.10.17 5,020 155 15,112 0 0 0.00% 0
22.10.14 4,865 85 5,195 0 0 0.00% 0
22.10.13 4,780 50 6,672 0 0 0.00% 0
22.10.12 4,830 50 4,058 0 0 0.00% 0
22.10.11 4,780 170 6,502 0 0 0.00% 0
22.10.07 4,950 50 7,193 0 0 0.00% 0
22.10.06 5,000 0 3,014 0 0 0.00% 0
22.10.05 5,000 50 11,202 0 0 0.00% 0
22.10.04 4,950 180 7,664 0 0 0.00% 0
22.09.30 4,770 95 9,441 0 0 0.00% 0
22.09.29 4,865 25 7,817 0 0 0.00% 0
22.09.28 4,840 135 18,790 0 0 0.00% 0
22.09.27 4,975 125 14,238 0 0 0.00% 0
22.09.26 5,100 100 24,943 0 0 0.00% 0
22.09.23 5,000 150 30,250 0 0 0.00% 0
22.09.22 5,150 50 4,334 0 0 0.00% 0
22.09.21 5,200 160 16,456 0 0 0.00% 0
22.09.20 5,360 100 8,408 0 0 0.00% 0
22.09.19 5,460 210 8,728 0 0 0.00% 0
22.09.16 5,670 200 25,227 0 0 0.00% 0
22.09.15 5,870 50 11,625 0 0 0.00% 0
22.09.14 5,920 180 11,390 0 0 0.00% 0
22.09.13 6,100 10 6,813 0 0 0.00% 0
22.09.08 6,110 10 11,461 0 0 0.00% 0
22.09.07 6,100 100 13,582 0 0 0.00% 0
22.09.06 6,200 200 18,206 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 18:31 더보기 >