데이타솔루션

(263800)    I    코스닥 유통 11.08 15:33
4,840 전일 4,585 고가 4,935 상한가 5,960 거래량
(주)
1,252,836
255 5.56% 시가 4,555 저가 4,555 하한가 3,210 거래대금
(백만)
6,064
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 4,585 255 1,252,836 -7,562 54,578 0.34% 16,164,802
24.11.07 4,645 60 370,354 -6,785 62,140 0.38% 16,157,240
24.11.06 4,780 135 630,982 1,152 68,925 0.42% 16,150,455
24.11.05 4,495 285 8,861,697 -5,104 67,773 0.42% 16,151,607
24.11.04 4,260 235 2,573,687 -23,952 72,877 0.45% 16,146,503
24.11.01 4,400 140 59,450 7,087 96,829 0.60% 16,122,551
24.10.31 4,400 0 57,365 -10,169 89,742 0.55% 16,129,638
24.10.30 4,335 65 70,497 3,441 99,911 0.62% 16,119,469
24.10.29 4,335 0 39,930 17,580 96,470 0.59% 16,122,910
24.10.28 4,205 130 53,550 -2,442 78,890 0.49% 16,140,490
24.10.25 4,215 10 66,093 9,633 81,332 0.50% 16,138,048
24.10.24 4,370 155 53,683 71,699 71,699 0.44% 16,147,681
24.10.23 4,340 30 57,542 0 0 0.00% 0
24.10.22 4,505 165 120,186 0 0 0.00% 0
24.10.21 4,510 5 74,634 0 0 0.00% 0
24.10.18 4,715 205 164,503 0 0 0.00% 0
24.10.17 4,685 30 1,472,799 0 0 0.00% 0
24.10.16 4,770 85 114,189 0 0 0.00% 0
24.10.15 4,575 195 214,431 0 0 0.00% 0
24.10.14 4,540 35 93,199 0 0 0.00% 0
24.10.11 4,605 65 120,358 0 0 0.00% 0
24.10.10 4,715 110 140,723 0 0 0.00% 0
24.10.08 4,825 110 183,523 0 0 0.00% 0
24.10.07 5,000 175 900,458 0 0 0.00% 0
24.10.04 4,830 170 469,329 0 0 0.00% 0
24.10.02 4,885 55 304,502 0 0 0.00% 0
24.09.30 5,080 195 419,750 0 0 0.00% 0
24.09.27 5,070 10 1,687,296 0 0 0.00% 0
24.09.26 4,180 890 10,393,959 0 0 0.00% 0
24.09.25 4,180 0 53,825 0 0 0.00% 0
24.09.24 4,185 5 36,297 0 0 0.00% 0
24.09.23 4,260 75 60,652 0 0 0.00% 0
24.09.20 4,015 245 705,279 0 0 0.00% 0
24.09.19 4,135 120 37,378 0 0 0.00% 0
24.09.13 4,195 60 22,310 0 0 0.00% 0
24.09.12 4,000 195 27,648 0 0 0.00% 0
24.09.11 4,030 30 10,134 0 0 0.00% 0
24.09.10 4,040 10 21,790 0 0 0.00% 0
24.09.09 3,995 45 23,940 0 0 0.00% 0
24.09.06 4,165 170 41,939 0 0 0.00% 0
24.09.05 4,080 85 106,807 0 0 0.00% 0
24.09.04 4,300 220 84,477 0 0 0.00% 0
24.09.03 4,350 50 43,656 0 0 0.00% 0
24.09.02 4,470 120 36,881 0 0 0.00% 0
24.08.30 4,305 165 79,644 0 0 0.00% 0
24.08.29 4,410 105 90,393 0 0 0.00% 0
24.08.28 4,530 120 145,069 0 0 0.00% 0
24.08.27 4,350 180 1,299,621 0 0 0.00% 0
24.08.26 4,410 60 22,662 0 0 0.00% 0
24.08.23 4,470 60 55,152 0 0 0.00% 0
24.08.22 4,570 100 27,119 0 0 0.00% 0
24.08.21 4,520 50 42,971 0 0 0.00% 0
24.08.20 4,400 120 26,019 0 0 0.00% 0
24.08.19 4,460 60 27,829 0 0 0.00% 0
24.08.16 4,485 25 23,980 0 0 0.00% 0
24.08.14 4,375 110 50,105 0 0 0.00% 0
24.08.13 4,485 110 37,474 0 0 0.00% 0
24.08.12 4,370 115 34,867 0 0 0.00% 0
24.08.09 4,265 105 40,870 0 0 0.00% 0
24.08.08 4,305 40 24,927 0 0 0.00% 0
24.08.07 4,210 95 72,421 0 0 0.00% 0
24.08.06 4,000 210 176,489 0 0 0.00% 0
24.08.05 4,690 690 258,059 0 0 0.00% 0
24.08.02 4,995 305 94,354 0 0 0.00% 0
24.08.01 4,880 115 39,487 0 0 0.00% 0
24.07.31 4,790 90 57,245 0 0 0.00% 0
24.07.30 4,920 130 47,919 0 0 0.00% 0
24.07.29 4,855 65 49,652 0 0 0.00% 0
24.07.26 4,810 45 41,212 0 0 0.00% 0
24.07.25 4,985 175 113,838 0 0 0.00% 0
24.07.24 4,930 55 47,720 0 0 0.00% 0
24.07.23 4,985 55 76,173 0 0 0.00% 0
24.07.22 5,060 75 209,407 0 0 0.00% 0
24.07.19 5,080 20 60,098 0 0 0.00% 0
24.07.18 5,120 40 157,968 0 0 0.00% 0
24.07.17 5,180 60 64,720 0 0 0.00% 0
24.07.16 5,210 30 32,512 0 0 0.00% 0
24.07.15 5,140 70 55,960 0 0 0.00% 0
24.07.12 5,150 10 37,169 0 0 0.00% 0
24.07.11 5,150 0 56,485 0 0 0.00% 0
24.07.10 5,160 10 29,819 0 0 0.00% 0
24.07.09 5,300 140 73,018 0 0 0.00% 0
24.07.08 5,040 260 125,626 0 0 0.00% 0
24.07.05 5,090 50 59,320 0 0 0.00% 0
24.07.04 5,110 20 126,473 0 0 0.00% 0
24.07.03 5,170 60 103,609 0 0 0.00% 0
24.07.02 5,390 220 109,017 0 0 0.00% 0
24.07.01 5,270 120 113,983 0 0 0.00% 0
24.06.28 5,260 10 67,642 0 0 0.00% 0
24.06.27 5,350 90 185,408 0 0 0.00% 0
24.06.26 5,370 20 57,283 0 0 0.00% 0
24.06.25 5,250 120 81,497 0 0 0.00% 0
24.06.24 5,380 130 107,233 0 0 0.00% 0
24.06.21 5,620 240 124,007 0 0 0.00% 0
24.06.20 5,550 70 60,596 0 0 0.00% 0
24.06.19 5,530 20 54,495 0 0 0.00% 0
24.06.18 5,580 50 116,042 0 0 0.00% 0
24.06.17 5,630 50 68,411 0 0 0.00% 0
24.06.14 5,870 240 169,301 0 0 0.00% 0
24.06.13 5,810 60 91,196 0 0 0.00% 0
24.06.12 5,770 40 186,302 0 0 0.00% 0
24.06.11 5,850 80 73,712 0 0 0.00% 0
24.06.10 5,820 30 46,616 0 0 0.00% 0
24.06.07 5,770 50 76,179 0 0 0.00% 0
24.06.05 5,810 40 75,085 0 0 0.00% 0
24.06.04 5,890 80 130,134 0 0 0.00% 0
24.06.03 5,820 70 104,101 0 0 0.00% 0
24.05.31 5,990 170 140,911 0 0 0.00% 0
24.05.30 6,120 130 124,055 0 0 0.00% 0
24.05.29 6,020 100 306,344 0 0 0.00% 0
24.05.28 6,080 60 114,542 0 0 0.00% 0
24.05.27 5,950 130 193,764 0 0 0.00% 0
24.05.24 6,050 100 379,861 0 0 0.00% 0
24.05.23 6,320 270 296,311 0 0 0.00% 0
24.05.22 6,480 160 233,799 0 0 0.00% 0
24.05.21 6,450 30 444,859 0 0 0.00% 0
24.05.20 6,500 50 728,487 0 0 0.00% 0
24.05.17 6,830 330 290,641 0 0 0.00% 0
24.05.16 6,640 190 528,910 0 0 0.00% 0
24.05.14 6,510 130 504,213 0 0 0.00% 0
24.05.13 6,320 190 2,020,183 0 0 0.00% 0
24.05.10 6,550 230 259,688 0 0 0.00% 0
24.05.09 6,720 170 301,292 0 0 0.00% 0
24.05.08 6,560 160 652,846 0 0 0.00% 0
24.05.07 6,350 210 340,497 0 0 0.00% 0
24.05.03 6,380 30 209,425 0 0 0.00% 0
24.05.02 6,610 230 229,247 0 0 0.00% 0
24.04.30 6,590 20 363,213 0 0 0.00% 0
24.04.29 6,470 120 406,251 0 0 0.00% 0
24.04.26 6,250 220 761,577 0 0 0.00% 0
24.04.25 6,790 540 720,763 0 0 0.00% 0
24.04.24 6,700 90 288,237 0 0 0.00% 0
24.04.23 6,860 160 566,446 0 0 0.00% 0
24.04.22 7,170 310 483,901 0 0 0.00% 0
24.04.19 7,550 380 1,210,776 0 0 0.00% 0
24.04.18 7,160 390 1,634,886 0 0 0.00% 0
24.04.17 7,450 290 1,762,188 0 0 0.00% 0
24.04.16 7,240 210 3,795,215 0 0 0.00% 0
24.04.15 7,290 50 2,221,407 0 0 0.00% 0
24.04.12 6,740 550 9,556,439 0 0 0.00% 0
24.04.11 6,550 190 1,533,195 0 0 0.00% 0
24.04.09 6,700 150 1,522,398 0 0 0.00% 0
24.04.08 7,100 400 1,551,512 0 0 0.00% 0
24.04.05 7,600 500 1,307,494 0 0 0.00% 0
24.04.04 7,490 110 1,970,309 0 0 0.00% 0
24.04.03 7,630 140 4,907,532 0 0 0.00% 0
24.04.02 7,630 0 10,039,279 0 0 0.00% 0
24.04.01 5,870 1,760 19,728,242 0 0 0.00% 0
24.03.29 5,690 180 477,472 0 0 0.00% 0
24.03.28 5,700 10 129,065 0 0 0.00% 0
24.03.27 5,720 20 364,161 0 0 0.00% 0
24.03.26 5,590 130 407,943 0 0 0.00% 0
24.03.25 5,610 20 96,011 0 0 0.00% 0
24.03.22 5,740 130 135,330 0 0 0.00% 0
24.03.21 5,720 20 218,461 0 0 0.00% 0
24.03.20 5,920 200 459,592 0 0 0.00% 0
24.03.19 5,580 340 1,396,552 0 0 0.00% 0
24.03.18 5,700 120 150,170 0 0 0.00% 0
24.03.15 5,630 70 479,707 0 0 0.00% 0
24.03.14 5,650 20 109,040 0 0 0.00% 0
24.03.13 5,610 40 309,843 0 0 0.00% 0
24.03.12 5,570 40 194,196 0 0 0.00% 0
24.03.11 5,430 140 801,840 0 0 0.00% 0
24.03.08 5,370 60 212,659 0 0 0.00% 0
24.03.07 5,550 180 296,297 0 0 0.00% 0
24.03.06 5,540 10 428,181 0 0 0.00% 0
24.03.05 5,800 260 445,432 0 0 0.00% 0
24.03.04 5,190 610 6,739,521 0 0 0.00% 0
24.02.29 5,270 80 64,539 0 0 0.00% 0
24.02.28 5,250 20 51,035 0 0 0.00% 0
24.02.27 5,350 100 168,021 0 0 0.00% 0
24.02.26 5,430 80 117,990 0 0 0.00% 0
24.02.23 5,620 190 150,102 0 0 0.00% 0
24.02.22 5,550 70 336,366 0 0 0.00% 0
24.02.21 5,570 20 121,249 0 0 0.00% 0
24.02.20 5,560 10 123,925 0 0 0.00% 0
24.02.19 5,520 40 138,434 0 0 0.00% 0
24.02.16 5,500 20 315,941 0 0 0.00% 0
24.02.15 5,530 30 125,948 0 0 0.00% 0
24.02.14 5,470 60 135,936 0 0 0.00% 0
24.02.13 5,290 180 165,505 0 0 0.00% 0
24.02.08 5,250 40 103,611 0 0 0.00% 0
24.02.07 5,300 50 133,258 0 0 0.00% 0
24.02.06 5,480 180 298,393 0 0 0.00% 0
24.02.05 5,530 50 292,774 0 0 0.00% 0
24.02.02 5,750 220 600,032 0 0 0.00% 0
24.02.01 6,310 560 5,119,986 0 0 0.00% 0
24.01.31 6,350 40 1,816,089 0 0 0.00% 0
24.01.30 5,590 760 11,537,724 0 0 0.00% 0
24.01.29 5,740 150 195,664 0 0 0.00% 0
24.01.26 5,700 40 423,493 0 0 0.00% 0
24.01.25 5,790 90 247,033 0 0 0.00% 0
24.01.24 5,790 0 357,708 0 0 0.00% 0
24.01.23 5,750 40 574,880 0 0 0.00% 0
24.01.22 5,700 50 368,710 0 0 0.00% 0
24.01.19 5,690 10 471,345 0 0 0.00% 0
24.01.18 5,200 490 4,003,589 0 0 0.00% 0
24.01.17 5,440 240 96,698 0 0 0.00% 0
24.01.16 5,500 60 75,006 0 0 0.00% 0
24.01.15 5,500 0 80,067 0 0 0.00% 0
24.01.12 5,590 90 88,493 0 0 0.00% 0
24.01.11 5,580 10 107,586 0 0 0.00% 0
24.01.10 5,620 40 123,882 0 0 0.00% 0
24.01.09 5,470 150 355,484 0 0 0.00% 0
24.01.08 5,330 140 480,815 0 0 0.00% 0
24.01.05 5,140 190 926,316 0 0 0.00% 0
24.01.04 5,200 60 34,914 0 0 0.00% 0
24.01.03 5,200 0 43,625 0 0 0.00% 0
24.01.02 5,120 80 47,819 0 0 0.00% 0
23.12.28 5,080 40 45,410 0 0 0.00% 0
23.12.27 5,040 40 22,712 0 0 0.00% 0
23.12.26 5,110 70 32,958 0 0 0.00% 0
23.12.22 5,150 40 33,928 0 0 0.00% 0
23.12.21 5,140 10 34,658 0 0 0.00% 0
23.12.20 5,120 20 33,145 0 0 0.00% 0
23.12.19 5,190 70 25,949 0 0 0.00% 0
23.12.18 5,110 80 62,017 0 0 0.00% 0
23.12.15 5,070 40 116,657 0 0 0.00% 0
23.12.14 5,190 120 97,095 0 0 0.00% 0
23.12.13 5,260 70 37,856 0 0 0.00% 0
23.12.12 5,230 30 33,537 0 0 0.00% 0
23.12.11 5,160 70 22,191 0 0 0.00% 0
23.12.08 5,100 60 25,716 0 0 0.00% 0
23.12.07 5,210 110 53,545 0 0 0.00% 0
23.12.06 5,180 30 19,221 0 0 0.00% 0
23.12.05 5,260 80 57,185 0 0 0.00% 0
23.12.04 5,340 80 52,040 0 0 0.00% 0
23.12.01 5,320 20 51,219 0 0 0.00% 0
23.11.30 5,310 10 51,849 0 0 0.00% 0
23.11.29 5,300 10 44,035 0 0 0.00% 0
23.11.28 5,360 60 46,575 0 0 0.00% 0
23.11.27 5,400 40 45,379 0 0 0.00% 0
23.11.24 5,310 90 67,331 0 0 0.00% 0
23.11.23 5,260 50 203,536 0 0 0.00% 0
23.11.22 5,250 10 48,823 0 0 0.00% 0
23.11.21 5,220 30 79,335 0 0 0.00% 0
23.11.20 5,100 120 64,157 0 0 0.00% 0
23.11.17 5,200 100 43,563 0 0 0.00% 0
23.11.16 5,180 30 35,082 0 0 0.00% 0
23.11.15 5,090 90 93,072 0 0 0.00% 0
23.11.14 4,970 120 28,585 0 0 0.00% 0
23.11.13 5,050 80 41,477 0 0 0.00% 0
23.11.10 5,100 50 36,528 0 0 0.00% 0
23.11.09 5,190 90 45,761 0 0 0.00% 0
23.11.08 5,260 70 34,674 0 0 0.00% 0
23.11.07 5,300 40 157,544 0 0 0.00% 0
23.11.06 5,250 50 88,544 0 0 0.00% 0
23.11.03 5,180 70 69,410 0 0 0.00% 0
23.11.02 5,080 100 100,505 0 0 0.00% 0
23.11.01 4,920 160 92,265 0 0 0.00% 0
23.10.31 4,970 50 62,319 0 0 0.00% 0
23.10.30 4,955 15 42,795 0 0 0.00% 0
23.10.27 4,940 15 121,436 0 0 0.00% 0
23.10.26 5,100 160 134,555 0 0 0.00% 0
23.10.25 5,050 50 1,411,600 0 0 0.00% 0
23.10.24 4,860 190 58,243 0 0 0.00% 0
23.10.23 4,935 75 44,914 0 0 0.00% 0
23.10.20 5,080 145 87,238 0 0 0.00% 0
23.10.19 5,330 250 175,338 0 0 0.00% 0
23.10.18 5,230 100 443,129 0 0 0.00% 0
23.10.17 5,170 60 68,363 0 0 0.00% 0
23.10.16 5,360 190 129,494 0 0 0.00% 0
23.10.13 5,530 170 114,353 0 0 0.00% 0
23.10.12 5,360 170 194,440 0 0 0.00% 0
23.10.11 5,140 220 223,705 0 0 0.00% 0
23.10.10 5,350 210 230,297 0 0 0.00% 0
23.10.06 5,250 100 180,265 0 0 0.00% 0
23.10.05 5,110 140 1,149,124 0 0 0.00% 0
23.10.04 5,440 330 233,724 0 0 0.00% 0
23.09.27 5,420 20 244,185 0 0 0.00% 0
23.09.26 5,200 220 2,444,433 0 0 0.00% 0
23.09.25 5,280 80 67,275 0 0 0.00% 0
23.09.22 5,350 70 91,414 0 0 0.00% 0
23.09.21 5,430 80 364,369 0 0 0.00% 0
23.09.20 5,600 170 133,926 0 0 0.00% 0
23.09.19 5,950 350 475,427 0 0 0.00% 0
23.09.18 5,650 300 3,938,585 0 0 0.00% 0
23.09.15 5,570 80 51,036 0 0 0.00% 0
23.09.14 5,510 60 43,931 0 0 0.00% 0
23.09.13 5,680 170 112,356 0 0 0.00% 0
23.09.12 5,940 260 171,467 0 0 0.00% 0
23.09.11 5,900 40 184,555 0 0 0.00% 0
23.09.08 5,950 50 130,361 0 0 0.00% 0
23.09.07 6,030 80 150,666 0 0 0.00% 0
23.09.06 5,940 90 830,169 0 0 0.00% 0
23.09.05 5,870 70 866,850 0 0 0.00% 0
23.09.04 5,750 120 346,083 0 0 0.00% 0
23.09.01 5,920 170 112,865 0 0 0.00% 0
23.08.31 5,940 20 135,073 0 0 0.00% 0
23.08.30 5,810 130 218,089 0 0 0.00% 0
23.08.29 5,680 130 272,690 0 0 0.00% 0
23.08.28 5,430 250 230,032 0 0 0.00% 0
23.08.25 5,690 260 162,927 0 0 0.00% 0
23.08.24 5,620 70 1,695,209 0 0 0.00% 0
23.08.23 5,220 400 397,285 0 0 0.00% 0
23.08.22 5,140 80 57,951 0 0 0.00% 0
23.08.21 5,210 70 63,443 0 0 0.00% 0
23.08.18 5,140 70 94,312 0 0 0.00% 0
23.08.17 5,120 20 81,261 0 0 0.00% 0
23.08.16 5,290 170 102,863 0 0 0.00% 0
23.08.14 5,370 80 74,805 0 0 0.00% 0
23.08.11 5,390 20 44,145 0 0 0.00% 0
23.08.10 5,420 30 54,925 0 0 0.00% 0
23.08.09 5,350 70 59,050 0 0 0.00% 0
23.08.08 5,550 200 101,597 0 0 0.00% 0
23.08.07 5,500 50 91,210 0 0 0.00% 0
23.08.04 5,400 100 86,768 0 0 0.00% 0
23.08.03 5,550 150 100,384 0 0 0.00% 0
23.08.02 5,670 120 98,145 0 0 0.00% 0
23.08.01 5,510 160 246,218 0 0 0.00% 0
23.07.31 5,250 260 223,223 0 0 0.00% 0
23.07.28 5,120 130 80,036 0 0 0.00% 0
23.07.27 5,000 120 111,034 0 0 0.00% 0
23.07.26 5,510 545 312,990 0 0 0.00% 0
23.07.25 5,690 180 138,600 0 0 0.00% 0
23.07.24 5,870 180 167,197 0 0 0.00% 0
23.07.21 5,740 130 1,674,455 0 0 0.00% 0
23.07.20 5,730 10 109,525 0 0 0.00% 0
23.07.19 5,840 110 128,221 0 0 0.00% 0
23.07.18 5,910 70 97,616 0 0 0.00% 0
23.07.17 5,920 10 98,566 0 0 0.00% 0
23.07.14 5,990 70 120,421 0 0 0.00% 0
23.07.13 5,910 80 147,950 0 0 0.00% 0
23.07.12 6,080 170 181,924 0 0 0.00% 0
23.07.11 6,030 50 1,022,641 0 0 0.00% 0
23.07.10 6,000 30 339,044 0 0 0.00% 0
23.07.07 6,130 130 400,313 0 0 0.00% 0
23.07.06 6,410 280 525,858 0 0 0.00% 0
23.07.05 5,840 570 5,169,612 0 0 0.00% 0
23.07.04 5,910 70 44,743 0 0 0.00% 0
23.07.03 5,740 170 64,994 0 0 0.00% 0
23.06.30 5,790 50 90,870 0 0 0.00% 0
23.06.29 5,990 200 90,542 0 0 0.00% 0
23.06.28 6,090 100 155,143 0 0 0.00% 0
23.06.27 5,980 110 98,373 0 0 0.00% 0
23.06.26 6,010 30 66,678 0 0 0.00% 0
23.06.23 6,050 40 92,890 0 0 0.00% 0
23.06.22 6,110 60 113,377 0 0 0.00% 0
23.06.21 6,340 230 75,933 0 0 0.00% 0
23.06.20 6,300 40 227,307 0 0 0.00% 0
23.06.19 6,400 100 62,812 0 0 0.00% 0
23.06.16 6,380 20 47,544 0 0 0.00% 0
23.06.15 6,350 30 185,296 0 0 0.00% 0
23.06.14 6,520 170 155,873 0 0 0.00% 0
23.06.13 6,430 90 100,294 0 0 0.00% 0
23.06.12 6,480 50 107,690 0 0 0.00% 0
23.06.09 6,450 30 112,658 0 0 0.00% 0
23.06.08 6,630 180 143,979 0 0 0.00% 0
23.06.07 6,650 20 205,410 0 0 0.00% 0
23.06.05 6,740 90 295,044 0 0 0.00% 0
23.06.02 6,530 210 718,137 0 0 0.00% 0
23.06.01 6,700 170 153,690 0 0 0.00% 0
23.05.31 6,480 220 485,656 0 0 0.00% 0
23.05.30 6,170 310 214,019 0 0 0.00% 0
23.05.26 6,300 130 68,237 0 0 0.00% 0
23.05.25 6,430 130 124,950 0 0 0.00% 0
23.05.24 6,290 140 162,843 0 0 0.00% 0
23.05.23 6,260 30 88,688 0 0 0.00% 0
23.05.22 6,120 140 129,379 0 0 0.00% 0
23.05.19 6,070 50 239,450 0 0 0.00% 0
23.05.18 5,970 100 68,624 0 0 0.00% 0
23.05.17 5,770 200 92,262 0 0 0.00% 0
23.05.16 5,850 80 96,191 0 0 0.00% 0
23.05.15 6,090 240 171,109 0 0 0.00% 0
23.05.12 6,100 10 74,844 0 0 0.00% 0
23.05.11 5,990 110 161,369 0 0 0.00% 0
23.05.10 6,190 200 128,000 0 0 0.00% 0
23.05.09 6,410 220 186,930 0 0 0.00% 0
23.05.08 6,250 160 1,253,262 0 0 0.00% 0
23.05.04 6,390 140 66,901 0 0 0.00% 0
23.05.03 6,560 170 72,391 0 0 0.00% 0
23.05.02 6,310 250 107,733 0 0 0.00% 0
23.04.28 6,440 130 146,314 0 0 0.00% 0
23.04.27 6,410 30 188,088 0 0 0.00% 0
23.04.26 6,380 30 109,926 0 0 0.00% 0
23.04.25 6,470 90 112,529 0 0 0.00% 0
23.04.24 6,580 110 85,510 0 0 0.00% 0
23.04.21 6,680 30 114,792 0 0 0.00% 0
23.04.20 6,930 230 103,840 0 0 0.00% 0
23.04.19 6,890 40 123,912 0 0 0.00% 0
23.04.18 7,230 340 230,225 0 0 0.00% 0
23.04.17 7,040 190 476,764 0 0 0.00% 0
23.04.14 6,780 310 1,231,248 0 0 0.00% 0
23.04.13 6,740 40 196,940 0 0 0.00% 0
23.04.12 6,820 80 147,050 0 0 0.00% 0
23.04.11 6,810 10 188,715 0 0 0.00% 0
23.04.10 6,940 130 186,832 0 0 0.00% 0
23.04.07 6,930 10 157,323 0 0 0.00% 0
23.04.06 7,260 330 206,501 0 0 0.00% 0
23.04.05 7,200 60 97,575 0 0 0.00% 0
23.04.04 7,010 190 208,263 0 0 0.00% 0
23.04.03 7,030 20 225,996 0 0 0.00% 0
23.03.31 7,210 180 309,553 0 0 0.00% 0
23.03.30 7,440 230 396,287 0 0 0.00% 0
23.03.29 7,780 340 339,840 0 0 0.00% 0
23.03.28 7,810 30 260,811 0 0 0.00% 0
23.03.27 7,950 140 431,066 0 0 0.00% 0
23.03.24 7,700 250 537,869 0 0 0.00% 0
23.03.23 7,790 90 400,506 0 0 0.00% 0
23.03.22 7,550 240 496,894 0 0 0.00% 0
23.03.21 7,680 130 215,668 0 0 0.00% 0
23.03.20 7,790 110 162,720 0 0 0.00% 0
23.03.17 7,400 390 415,179 0 0 0.00% 0
23.03.16 7,520 120 205,092 0 0 0.00% 0
23.03.15 7,300 220 244,807 0 0 0.00% 0
23.03.14 7,860 560 318,646 0 0 0.00% 0
23.03.13 7,850 10 369,202 0 0 0.00% 0
23.03.10 8,180 290 246,681 0 0 0.00% 0
23.03.09 8,090 90 2,473,664 0 0 0.00% 0
23.03.08 8,400 310 523,095 0 0 0.00% 0
23.03.07 8,830 430 505,678 0 0 0.00% 0
23.03.06 8,650 180 664,351 0 0 0.00% 0
23.03.03 8,460 190 1,780,024 0 0 0.00% 0
23.03.02 9,050 590 830,591 0 0 0.00% 0
23.02.28 9,460 410 982,414 0 0 0.00% 0
23.02.27 9,110 350 4,696,152 0 0 0.00% 0
23.02.24 9,260 150 5,263,396 0 0 0.00% 0
23.02.23 9,160 100 1,808,115 0 0 0.00% 0
23.02.22 8,750 410 6,275,855 0 0 0.00% 0
23.02.21 8,000 750 7,008,253 0 0 0.00% 0
23.02.20 7,930 70 302,141 0 0 0.00% 0
23.02.17 8,350 420 717,612 0 0 0.00% 0
23.02.16 8,300 50 504,409 0 0 0.00% 0
23.02.15 8,880 580 1,003,375 0 0 0.00% 0
23.02.14 8,940 60 2,443,614 0 0 0.00% 0
23.02.13 8,470 470 6,892,726 0 0 0.00% 0
23.02.10 9,420 950 1,414,364 0 0 0.00% 0
23.02.09 9,390 30 10,327,111 0 0 0.00% 0
23.02.08 8,040 1,350 12,060,734 0 0 0.00% 0
23.02.06 8,480 450 1,044,568 0 0 0.00% 0
23.02.03 8,350 130 6,305,506 0 0 0.00% 0
23.02.02 8,190 160 921,420 0 0 0.00% 0
23.02.01 8,590 400 2,710,251 0 0 0.00% 0
23.01.31 8,540 50 3,520,718 0 0 0.00% 0
23.01.30 7,470 1,070 14,869,224 0 0 0.00% 0
23.01.27 7,220 260 3,938,762 0 0 0.00% 0
23.01.25 7,200 70 1,295,221 0 0 0.00% 0
23.01.20 7,200 150 909,618 0 0 0.00% 0
23.01.19 7,050 740 1,376,214 0 0 0.00% 0
23.01.18 7,790 190 5,228,895 0 0 0.00% 0
23.01.17 7,600 10 9,971,271 0 0 0.00% 0
23.01.16 7,610 990 6,548,095 0 0 0.00% 0
23.01.13 6,620 510 7,024,379 0 0 0.00% 0
23.01.12 6,110 190 1,012,576 0 0 0.00% 0
23.01.11 6,300 390 1,018,257 0 0 0.00% 0
23.01.10 6,690 60 1,020,466 0 0 0.00% 0
23.01.09 6,630 50 2,281,434 0 0 0.00% 0
23.01.06 6,580 530 6,620,631 0 0 0.00% 0
23.01.05 6,050 350 10,194,736 0 0 0.00% 0
23.01.04 5,700 650 5,251,995 0 0 0.00% 0
23.01.03 5,050 40 453,083 0 0 0.00% 0
23.01.02 5,090 380 514,863 0 0 0.00% 0
22.12.29 5,470 130 351,206 0 0 0.00% 0
22.12.28 5,600 200 811,167 0 0 0.00% 0
22.12.27 5,400 180 5,095,785 0 0 0.00% 0
22.12.26 5,220 170 533,237 0 0 0.00% 0
22.12.23 5,390 180 875,053 0 0 0.00% 0
22.12.22 5,210 225 3,879,403 0 0 0.00% 0
22.12.21 4,985 55 83,927 0 0 0.00% 0
22.12.20 5,040 120 100,149 0 0 0.00% 0
22.12.19 5,160 130 214,374 0 0 0.00% 0
22.12.16 5,030 90 54,748 0 0 0.00% 0
22.12.15 5,120 40 147,531 0 0 0.00% 0
22.12.14 5,080 120 100,097 0 0 0.00% 0
22.12.13 4,960 60 169,068 0 0 0.00% 0
22.12.12 5,020 120 138,489 0 0 0.00% 0
22.12.09 5,140 0 156,940 0 0 0.00% 0
22.12.08 5,140 160 267,214 0 0 0.00% 0
22.12.07 5,300 280 322,378 0 0 0.00% 0
22.12.06 5,580 420 726,104 0 0 0.00% 0
22.12.05 6,000 330 1,505,177 0 0 0.00% 0
22.12.02 5,670 20 266,232 0 0 0.00% 0
22.12.01 5,650 100 1,672,606 0 0 0.00% 0
22.11.30 5,550 260 905,334 0 0 0.00% 0
22.11.29 5,290 30 278,652 0 0 0.00% 0
22.11.28 5,260 200 682,978 0 0 0.00% 0
22.11.25 5,460 180 239,350 0 0 0.00% 0
22.11.24 5,640 110 229,567 0 0 0.00% 0
22.11.23 5,530 40 271,944 0 0 0.00% 0
22.11.22 5,490 140 635,722 0 0 0.00% 0
22.11.21 5,630 460 634,968 0 0 0.00% 0
22.11.18 6,090 220 6,910,033 0 0 0.00% 0
22.11.17 5,870 200 1,194,296 0 0 0.00% 0
22.11.16 6,070 750 13,462,347 0 0 0.00% 0
22.11.15 5,320 260 363,306 0 0 0.00% 0
22.11.14 5,580 360 644,402 0 0 0.00% 0
22.11.11 5,220 30 164,888 0 0 0.00% 0
22.11.10 5,190 20 218,891 0 0 0.00% 0
22.11.09 5,170 10 225,203 0 0 0.00% 0
22.11.08 5,180 195 237,399 0 0 0.00% 0
22.11.07 4,985 155 179,175 0 0 0.00% 0
22.11.04 4,830 290 597,656 0 0 0.00% 0
22.11.03 5,120 120 248,790 0 0 0.00% 0
22.11.02 5,240 100 313,381 0 0 0.00% 0
22.11.01 5,340 70 519,639 0 0 0.00% 0
22.10.31 5,270 90 324,865 0 0 0.00% 0
22.10.28 5,180 270 455,866 0 0 0.00% 0
22.10.27 5,450 110 381,718 0 0 0.00% 0
22.10.26 5,560 470 748,410 0 0 0.00% 0
22.10.25 6,030 270 2,848,675 0 0 0.00% 0
22.10.24 5,760 10 1,075,861 0 0 0.00% 0
22.10.21 5,770 490 1,142,320 0 0 0.00% 0
22.10.20 6,260 100 5,402,464 0 0 0.00% 0
22.10.19 6,160 520 19,440,373 0 0 0.00% 0
22.10.18 5,640 240 17,098,421 0 0 0.00% 0
22.10.17 5,400 1,240 1,519,755 0 0 0.00% 0
22.10.14 4,160 215 40,771 0 0 0.00% 0
22.10.13 3,945 250 58,754 0 0 0.00% 0
22.10.12 4,195 5 30,213 0 0 0.00% 0
22.10.11 4,200 225 44,092 0 0 0.00% 0
22.10.07 4,425 80 34,490 0 0 0.00% 0
22.10.06 4,505 180 131,984 0 0 0.00% 0
22.10.05 4,325 85 43,017 0 0 0.00% 0
22.10.04 4,410 185 29,338 0 0 0.00% 0
22.09.30 4,225 25 61,934 0 0 0.00% 0
22.09.29 4,200 50 133,406 0 0 0.00% 0
22.09.28 4,150 200 161,926 0 0 0.00% 0
22.09.27 4,350 105 165,766 0 0 0.00% 0
22.09.26 4,245 395 185,484 0 0 0.00% 0
22.09.23 4,640 205 204,747 0 0 0.00% 0
22.09.22 4,845 60 127,469 0 0 0.00% 0
22.09.21 4,905 5 53,309 0 0 0.00% 0
22.09.20 4,900 80 56,202 0 0 0.00% 0
22.09.19 4,820 250 109,413 0 0 0.00% 0
22.09.16 5,070 170 93,639 0 0 0.00% 0
22.09.15 5,240 10 48,446 0 0 0.00% 0
22.09.14 5,230 20 157,182 0 0 0.00% 0
22.09.13 5,250 200 91,777 0 0 0.00% 0
22.09.08 5,050 40 60,387 0 0 0.00% 0
22.09.07 5,010 170 120,132 0 0 0.00% 0
22.09.06 5,180 0 137,384 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 18:44 더보기 >