모아데이타

(288980)    I    코스닥 제조 11.25 15:33
1,540 전일 1,451 고가 1,540 상한가 1,886 거래량
(주)
274,987
89 6.13% 시가 1,451 저가 1,451 하한가 1,016 거래대금
(백만)
413
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.25 1,451 89 274,987 12,094 350,214 1.01% 34,206,348
24.11.22 1,432 19 88,478 -16,285 338,120 0.98% 34,218,442
24.11.21 1,472 40 144,909 -19,588 354,405 1.03% 34,202,157
24.11.20 1,490 18 114,781 -48,561 373,993 1.08% 34,182,569
24.11.19 1,496 6 190,765 46,594 422,554 1.22% 34,134,008
24.11.18 1,447 49 163,135 67,362 375,960 1.09% 34,180,602
24.11.15 1,444 3 244,625 101,685 308,598 0.89% 34,247,964
24.11.14 1,490 29 311,950 -19,052 206,913 0.60% 34,349,649
24.11.13 1,587 97 379,243 -27,042 225,965 0.65% 34,330,597
24.11.12 1,636 49 442,771 -50,271 253,007 0.73% 34,303,555
24.11.11 1,684 48 329,435 303,278 303,278 0.88% 34,253,284
24.11.08 1,627 57 525,707 0 0 0.00% 0
24.11.07 1,649 22 186,776 0 0 0.00% 0
24.11.06 1,649 0 496,365 0 0 0.00% 0
24.11.05 1,583 66 988,295 0 0 0.00% 0
24.11.04 1,545 38 950,379 0 0 0.00% 0
24.11.01 1,621 76 362,380 0 0 0.00% 0
24.10.31 1,674 53 334,768 0 0 0.00% 0
24.10.30 1,655 19 453,206 0 0 0.00% 0
24.10.29 1,630 25 757,224 0 0 0.00% 0
24.10.28 1,686 56 553,789 0 0 0.00% 0
24.10.25 1,591 95 754,315 0 0 0.00% 0
24.10.24 1,636 45 362,168 0 0 0.00% 0
24.10.23 1,630 6 628,908 0 0 0.00% 0
24.10.22 1,580 50 1,909,635 0 0 0.00% 0
24.10.21 1,580 0 477,876 0 0 0.00% 0
24.10.18 1,600 20 751,808 0 0 0.00% 0
24.10.17 1,526 74 9,533,413 0 0 0.00% 0
24.10.16 1,549 23 161,336 0 0 0.00% 0
24.10.15 1,532 17 230,809 0 0 0.00% 0
24.10.14 1,530 2 182,183 0 0 0.00% 0
24.10.11 1,590 60 267,715 0 0 0.00% 0
24.10.10 1,609 19 272,994 0 0 0.00% 0
24.10.08 1,603 6 359,969 0 0 0.00% 0
24.10.07 1,598 5 2,411,712 0 0 0.00% 0
24.10.04 1,523 75 369,879 0 0 0.00% 0
24.10.02 1,558 35 305,382 0 0 0.00% 0
24.09.30 1,600 42 349,609 0 0 0.00% 0
24.09.27 1,601 1 1,017,010 0 0 0.00% 0
24.09.26 1,436 165 11,195,247 0 0 0.00% 0
24.09.25 1,431 5 142,116 0 0 0.00% 0
24.09.24 1,422 9 150,043 0 0 0.00% 0
24.09.23 1,456 34 128,330 0 0 0.00% 0
24.09.20 1,384 72 1,957,341 0 0 0.00% 0
24.09.19 1,414 30 132,765 0 0 0.00% 0
24.09.13 1,434 20 57,091 0 0 0.00% 0
24.09.12 1,374 60 129,063 0 0 0.00% 0
24.09.11 1,365 9 92,369 0 0 0.00% 0
24.09.10 1,420 55 204,499 0 0 0.00% 0
24.09.09 1,411 9 177,186 0 0 0.00% 0
24.09.06 1,464 53 227,259 0 0 0.00% 0
24.09.05 1,450 14 196,460 0 0 0.00% 0
24.09.04 1,508 58 246,266 0 0 0.00% 0
24.09.03 1,524 16 156,729 0 0 0.00% 0
24.09.02 1,510 14 173,761 0 0 0.00% 0
24.08.30 1,504 6 358,273 0 0 0.00% 0
24.08.29 1,640 136 1,358,116 0 0 0.00% 0
24.08.28 1,634 6 894,455 0 0 0.00% 0
24.08.27 1,501 133 5,561,907 0 0 0.00% 0
24.08.26 1,544 43 117,215 0 0 0.00% 0
24.08.23 1,561 17 110,935 0 0 0.00% 0
24.08.22 1,573 12 345,565 0 0 0.00% 0
24.08.21 1,599 26 105,592 0 0 0.00% 0
24.08.20 1,523 76 246,685 0 0 0.00% 0
24.08.19 1,519 4 84,881 0 0 0.00% 0
24.08.16 1,520 1 81,919 0 0 0.00% 0
24.08.14 1,474 46 93,746 0 0 0.00% 0
24.08.13 1,528 54 124,423 0 0 0.00% 0
24.08.12 1,452 76 223,968 0 0 0.00% 0
24.08.09 1,392 60 157,724 0 0 0.00% 0
24.08.08 1,441 49 171,851 0 0 0.00% 0
24.08.07 1,411 30 201,867 0 0 0.00% 0
24.08.06 1,351 60 438,090 0 0 0.00% 0
24.08.05 1,633 282 768,946 0 0 0.00% 0
24.08.02 1,741 108 265,037 0 0 0.00% 0
24.08.01 1,673 68 289,244 0 0 0.00% 0
24.07.31 1,694 21 170,682 0 0 0.00% 0
24.07.30 1,739 45 175,749 0 0 0.00% 0
24.07.29 1,718 21 164,318 0 0 0.00% 0
24.07.26 1,752 34 161,174 0 0 0.00% 0
24.07.25 1,803 51 292,167 0 0 0.00% 0
24.07.24 1,798 5 141,025 0 0 0.00% 0
24.07.23 1,789 9 134,758 0 0 0.00% 0
24.07.22 1,834 45 168,455 0 0 0.00% 0
24.07.19 1,846 12 160,280 0 0 0.00% 0
24.07.18 1,856 10 193,173 0 0 0.00% 0
24.07.17 1,903 47 148,995 0 0 0.00% 0
24.07.16 1,930 27 188,626 0 0 0.00% 0
24.07.15 1,915 15 135,923 0 0 0.00% 0
24.07.12 1,935 20 113,742 0 0 0.00% 0
24.07.11 1,921 14 192,931 0 0 0.00% 0
24.07.10 1,923 2 125,435 0 0 0.00% 0
24.07.09 1,927 4 129,823 0 0 0.00% 0
24.07.08 1,877 50 143,319 0 0 0.00% 0
24.07.05 1,893 16 221,238 0 0 0.00% 0
24.07.04 1,909 16 241,437 0 0 0.00% 0
24.07.03 1,942 33 230,651 0 0 0.00% 0
24.07.02 2,040 98 463,087 0 0 0.00% 0
24.07.01 2,085 45 225,364 0 0 0.00% 0
24.06.28 2,140 55 355,161 0 0 0.00% 0
24.06.27 2,165 25 155,919 0 0 0.00% 0
24.06.26 2,170 5 158,797 0 0 0.00% 0
24.06.25 2,160 10 211,005 0 0 0.00% 0
24.06.24 2,200 40 215,240 0 0 0.00% 0
24.06.21 2,230 30 144,815 0 0 0.00% 0
24.06.20 2,275 45 254,225 0 0 0.00% 0
24.06.19 2,235 40 318,982 0 0 0.00% 0
24.06.18 2,265 30 229,719 0 0 0.00% 0
24.06.17 2,270 5 137,399 0 0 0.00% 0
24.06.14 2,290 20 268,326 0 0 0.00% 0
24.06.13 2,320 30 335,251 0 0 0.00% 0
24.06.12 2,245 75 3,364,052 0 0 0.00% 0
24.06.11 2,230 15 490,695 0 0 0.00% 0
24.06.10 2,290 60 259,504 0 0 0.00% 0
24.06.07 2,245 45 323,625 0 0 0.00% 0
24.06.05 2,270 25 278,309 0 0 0.00% 0
24.06.04 2,310 40 458,002 0 0 0.00% 0
24.06.03 2,310 0 169,820 0 0 0.00% 0
24.05.31 2,350 40 239,874 0 0 0.00% 0
24.05.30 2,375 25 269,557 0 0 0.00% 0
24.05.29 2,365 10 340,528 0 0 0.00% 0
24.05.28 2,345 20 396,240 0 0 0.00% 0
24.05.27 2,410 65 453,723 0 0 0.00% 0
24.05.24 2,335 75 374,634 0 0 0.00% 0
24.05.23 2,335 0 320,552 0 0 0.00% 0
24.05.22 2,370 35 329,003 0 0 0.00% 0
24.05.21 2,405 35 506,194 0 0 0.00% 0
24.05.20 2,475 70 632,353 0 0 0.00% 0
24.05.17 2,505 30 319,771 0 0 0.00% 0
24.05.16 2,535 30 469,307 0 0 0.00% 0
24.05.14 2,490 45 753,656 0 0 0.00% 0
24.05.13 2,450 40 2,466,052 0 0 0.00% 0
24.05.10 2,495 45 687,552 0 0 0.00% 0
24.05.09 2,550 55 592,549 0 0 0.00% 0
24.05.08 2,565 15 1,009,901 0 0 0.00% 0
24.05.07 2,560 5 631,246 0 0 0.00% 0
24.05.03 2,585 25 568,956 0 0 0.00% 0
24.05.02 2,665 80 803,186 0 0 0.00% 0
24.04.30 2,740 75 1,031,424 0 0 0.00% 0
24.04.29 2,755 15 1,819,961 0 0 0.00% 0
24.04.26 2,600 155 4,608,062 0 0 0.00% 0
24.04.25 2,705 105 1,591,426 0 0 0.00% 0
24.04.24 2,595 110 2,492,115 0 0 0.00% 0
24.04.23 2,545 50 1,293,529 0 0 0.00% 0
24.04.22 2,535 10 867,510 0 0 0.00% 0
24.04.19 2,640 105 1,101,144 0 0 0.00% 0
24.04.18 2,525 115 1,587,024 0 0 0.00% 0
24.04.17 2,525 0 1,025,852 0 0 0.00% 0
24.04.16 2,555 30 4,742,681 0 0 0.00% 0
24.04.15 2,590 35 1,466,796 0 0 0.00% 0
24.04.12 2,540 50 7,250,166 0 0 0.00% 0
24.04.11 2,470 70 2,352,480 0 0 0.00% 0
24.04.09 2,450 20 2,065,107 0 0 0.00% 0
24.04.08 2,570 120 1,381,707 0 0 0.00% 0
24.04.05 2,750 180 2,235,435 0 0 0.00% 0
24.04.04 2,835 85 3,019,074 0 0 0.00% 0
24.04.03 2,870 35 12,749,407 0 0 0.00% 0
24.04.02 2,800 70 47,002,541 0 0 0.00% 0
24.04.01 2,225 575 37,231,968 0 0 0.00% 0
24.03.29 2,225 0 381,164 0 0 0.00% 0
24.03.28 2,225 0 333,216 0 0 0.00% 0
24.03.27 2,240 15 168,363 0 0 0.00% 0
24.03.26 2,255 15 513,149 0 0 0.00% 0
24.03.25 2,250 5 339,929 0 0 0.00% 0
24.03.22 2,275 25 216,050 0 0 0.00% 0
24.03.21 2,290 15 198,121 0 0 0.00% 0
24.03.20 2,380 90 411,217 0 0 0.00% 0
24.03.19 2,245 135 954,381 0 0 0.00% 0
24.03.18 2,235 10 383,825 0 0 0.00% 0
24.03.15 2,285 50 172,159 0 0 0.00% 0
24.03.14 2,260 25 203,988 0 0 0.00% 0
24.03.13 2,225 35 639,141 0 0 0.00% 0
24.03.12 2,185 40 165,307 0 0 0.00% 0
24.03.11 2,185 0 482,129 0 0 0.00% 0
24.03.08 2,170 15 989,222 0 0 0.00% 0
24.03.07 2,185 15 179,698 0 0 0.00% 0
24.03.06 2,175 10 146,398 0 0 0.00% 0
24.03.05 2,235 60 222,180 0 0 0.00% 0
24.03.04 2,160 75 354,403 0 0 0.00% 0
24.02.29 2,210 50 318,084 0 0 0.00% 0
24.02.28 2,220 10 185,104 0 0 0.00% 0
24.02.27 2,315 95 517,104 0 0 0.00% 0
24.02.26 2,325 10 230,054 0 0 0.00% 0
24.02.23 2,350 25 240,676 0 0 0.00% 0
24.02.22 2,340 10 260,176 0 0 0.00% 0
24.02.21 2,355 15 324,944 0 0 0.00% 0
24.02.20 2,390 35 226,012 0 0 0.00% 0
24.02.19 2,420 30 304,250 0 0 0.00% 0
24.02.16 2,410 10 277,149 0 0 0.00% 0
24.02.15 2,380 30 367,864 0 0 0.00% 0
24.02.14 2,380 0 228,824 0 0 0.00% 0
24.02.13 2,330 50 298,681 0 0 0.00% 0
24.02.08 2,330 0 235,829 0 0 0.00% 0
24.02.07 2,345 15 611,028 0 0 0.00% 0
24.02.06 2,385 40 565,142 0 0 0.00% 0
24.02.05 2,445 60 476,354 0 0 0.00% 0
24.02.02 2,470 25 811,979 0 0 0.00% 0
24.02.01 2,445 25 8,346,033 0 0 0.00% 0
24.01.31 2,505 60 731,366 0 0 0.00% 0
24.01.30 2,385 120 4,179,562 0 0 0.00% 0
24.01.29 2,490 105 609,666 0 0 0.00% 0
24.01.26 2,380 110 453,990 0 0 0.00% 0
24.01.25 2,490 110 406,124 0 0 0.00% 0
24.01.24 2,515 25 1,167,938 0 0 0.00% 0
24.01.23 2,520 5 505,749 0 0 0.00% 0
24.01.22 2,510 10 553,222 0 0 0.00% 0
24.01.19 2,415 95 569,945 0 0 0.00% 0
24.01.18 2,325 90 927,195 0 0 0.00% 0
24.01.17 2,440 115 589,264 0 0 0.00% 0
24.01.16 2,505 65 415,935 0 0 0.00% 0
24.01.15 2,485 20 397,851 0 0 0.00% 0
24.01.12 2,525 40 397,747 0 0 0.00% 0
24.01.11 2,545 20 951,388 0 0 0.00% 0
24.01.10 2,590 45 939,248 0 0 0.00% 0
24.01.09 2,560 30 2,514,552 0 0 0.00% 0
24.01.08 2,370 190 2,259,095 0 0 0.00% 0
24.01.05 2,300 70 484,376 0 0 0.00% 0
24.01.04 2,375 75 465,946 0 0 0.00% 0
24.01.03 2,430 55 257,152 0 0 0.00% 0
24.01.02 2,405 25 311,432 0 0 0.00% 0
23.12.28 2,400 5 308,024 0 0 0.00% 0
23.12.27 2,360 40 370,015 0 0 0.00% 0
23.12.26 2,370 10 179,293 0 0 0.00% 0
23.12.22 2,375 5 216,696 0 0 0.00% 0
23.12.21 2,405 30 277,094 0 0 0.00% 0
23.12.20 2,375 30 448,653 0 0 0.00% 0
23.12.19 2,365 10 271,697 0 0 0.00% 0
23.12.18 2,340 25 209,958 0 0 0.00% 0
23.12.15 2,330 10 450,640 0 0 0.00% 0
23.12.14 2,385 55 477,123 0 0 0.00% 0
23.12.13 2,395 10 531,045 0 0 0.00% 0
23.12.12 2,430 35 232,471 0 0 0.00% 0
23.12.11 2,370 60 544,908 0 0 0.00% 0
23.12.08 2,330 40 349,740 0 0 0.00% 0
23.12.07 2,330 0 347,527 0 0 0.00% 0
23.12.06 2,330 0 611,483 0 0 0.00% 0
23.12.05 2,365 35 645,877 0 0 0.00% 0
23.12.04 2,460 95 641,229 0 0 0.00% 0
23.12.01 2,445 15 602,753 0 0 0.00% 0
23.11.30 2,435 10 609,140 0 0 0.00% 0
23.11.29 2,485 50 495,857 0 0 0.00% 0
23.11.28 2,520 35 636,896 0 0 0.00% 0
23.11.27 2,620 100 677,850 0 0 0.00% 0
23.11.24 2,615 5 465,359 0 0 0.00% 0
23.11.23 2,650 35 453,478 0 0 0.00% 0
23.11.22 2,700 50 711,701 0 0 0.00% 0
23.11.21 2,695 5 1,383,879 0 0 0.00% 0
23.11.20 2,645 50 1,067,478 0 0 0.00% 0
23.11.17 2,660 15 640,163 0 0 0.00% 0
23.11.16 2,630 25 406,170 0 0 0.00% 0
23.11.15 2,625 5 1,301,593 0 0 0.00% 0
23.11.14 2,465 160 885,591 0 0 0.00% 0
23.11.13 2,445 20 787,520 0 0 0.00% 0
23.11.10 2,540 95 595,406 0 0 0.00% 0
23.11.09 2,610 70 1,370,181 0 0 0.00% 0
23.11.08 2,645 35 2,459,832 0 0 0.00% 0
23.11.07 2,680 35 5,834,156 0 0 0.00% 0
23.11.06 2,580 100 1,137,169 0 0 0.00% 0
23.11.03 2,475 105 1,875,945 0 0 0.00% 0
23.11.02 2,345 130 979,793 0 0 0.00% 0
23.11.01 2,340 5 617,189 0 0 0.00% 0
23.10.31 2,540 200 1,297,771 0 0 0.00% 0
23.10.30 2,490 50 658,671 0 0 0.00% 0
23.10.27 2,530 40 869,866 0 0 0.00% 0
23.10.26 2,705 175 1,009,793 0 0 0.00% 0
23.10.25 2,580 125 4,892,032 0 0 0.00% 0
23.10.24 2,500 80 1,912,010 0 0 0.00% 0
23.10.23 2,585 85 1,205,898 0 0 0.00% 0
23.10.20 2,800 215 1,511,037 0 0 0.00% 0
23.10.19 2,890 90 1,300,266 0 0 0.00% 0
23.10.18 2,960 70 2,068,456 0 0 0.00% 0
23.10.17 2,870 90 3,051,830 0 0 0.00% 0
23.10.16 3,170 300 2,605,962 0 0 0.00% 0
23.10.13 3,375 205 2,802,148 0 0 0.00% 0
23.10.12 3,165 210 5,921,346 0 0 0.00% 0
23.10.11 3,080 85 4,365,389 0 0 0.00% 0
23.10.10 3,515 435 4,378,666 0 0 0.00% 0
23.10.06 3,495 20 4,652,435 0 0 0.00% 0
23.10.05 3,350 145 31,913,529 0 0 0.00% 0
23.10.04 3,480 130 11,715,224 0 0 0.00% 0
23.09.27 3,550 70 8,362,738 0 0 0.00% 0
23.09.26 3,030 520 62,863,718 0 0 0.00% 0
23.09.25 2,930 100 6,535,471 0 0 0.00% 0
23.09.22 3,135 205 3,756,771 0 0 0.00% 0
23.09.21 3,015 120 37,913,943 0 0 0.00% 0
23.09.20 3,125 110 3,778,730 0 0 0.00% 0
23.09.19 3,405 280 13,876,322 0 0 0.00% 0
23.09.18 2,620 785 31,753,267 0 0 0.00% 0
23.09.15 2,565 55 410,901 0 0 0.00% 0
23.09.14 2,535 30 296,496 0 0 0.00% 0
23.09.13 2,595 60 1,177,130 0 0 0.00% 0
23.09.12 2,740 145 1,133,833 0 0 0.00% 0
23.09.11 2,690 50 845,747 0 0 0.00% 0
23.09.08 2,695 5 790,319 0 0 0.00% 0
23.09.07 2,780 85 893,427 0 0 0.00% 0
23.09.06 2,830 50 1,540,837 0 0 0.00% 0
23.09.05 2,745 85 8,694,262 0 0 0.00% 0
23.09.04 2,595 150 5,720,037 0 0 0.00% 0
23.09.01 2,650 55 550,452 0 0 0.00% 0
23.08.31 2,640 10 1,650,047 0 0 0.00% 0
23.08.30 2,580 60 1,213,309 0 0 0.00% 0
23.08.29 2,550 30 1,787,844 0 0 0.00% 0
23.08.28 2,445 105 1,253,905 0 0 0.00% 0
23.08.25 2,575 130 1,293,585 0 0 0.00% 0
23.08.24 2,250 325 12,874,076 0 0 0.00% 0
23.08.23 2,300 50 326,994 0 0 0.00% 0
23.08.22 2,335 35 237,644 0 0 0.00% 0
23.08.21 2,310 25 197,521 0 0 0.00% 0
23.08.18 2,345 35 199,937 0 0 0.00% 0
23.08.17 2,360 15 521,127 0 0 0.00% 0
23.08.16 2,470 110 370,826 0 0 0.00% 0
23.08.14 2,530 60 183,945 0 0 0.00% 0
23.08.11 2,470 60 232,659 0 0 0.00% 0
23.08.10 2,510 40 342,398 0 0 0.00% 0
23.08.09 2,440 70 257,078 0 0 0.00% 0
23.08.08 2,555 115 394,489 0 0 0.00% 0
23.08.07 2,595 40 310,180 0 0 0.00% 0
23.08.04 2,465 130 538,884 0 0 0.00% 0
23.08.03 2,540 75 513,899 0 0 0.00% 0
23.08.02 2,605 65 467,710 0 0 0.00% 0
23.08.01 2,475 130 1,267,139 0 0 0.00% 0
23.07.31 2,390 85 567,278 0 0 0.00% 0
23.07.28 2,375 15 368,004 0 0 0.00% 0
23.07.27 2,210 165 612,186 0 0 0.00% 0
23.07.26 2,360 130 575,453 0 0 0.00% 0
23.07.25 2,465 105 627,693 0 0 0.00% 0
23.07.24 2,680 215 885,132 0 0 0.00% 0
23.07.21 2,625 55 2,133,622 0 0 0.00% 0
23.07.20 2,620 5 455,548 0 0 0.00% 0
23.07.19 2,680 60 496,664 0 0 0.00% 0
23.07.18 2,780 100 530,473 0 0 0.00% 0
23.07.17 2,785 5 427,506 0 0 0.00% 0
23.07.14 2,860 75 611,312 0 0 0.00% 0
23.07.13 2,780 80 1,121,581 0 0 0.00% 0
23.07.12 2,915 135 1,251,474 0 0 0.00% 0
23.07.11 2,730 185 7,501,489 0 0 0.00% 0
23.07.10 2,680 50 426,923 0 0 0.00% 0
23.07.07 2,735 55 394,390 0 0 0.00% 0
23.07.06 2,870 135 541,845 0 0 0.00% 0
23.07.05 2,835 35 1,701,304 0 0 0.00% 0
23.07.04 2,885 50 321,805 0 0 0.00% 0
23.07.03 2,840 45 308,945 0 0 0.00% 0
23.06.30 2,835 5 279,304 0 0 0.00% 0
23.06.29 2,910 75 483,639 0 0 0.00% 0
23.06.28 2,925 15 380,136 0 0 0.00% 0
23.06.27 2,940 15 470,745 0 0 0.00% 0
23.06.26 3,020 80 428,918 0 0 0.00% 0
23.06.23 3,000 20 949,352 0 0 0.00% 0
23.06.22 3,000 0 419,416 0 0 0.00% 0
23.06.21 3,080 80 508,682 0 0 0.00% 0
23.06.20 3,125 45 704,503 0 0 0.00% 0
23.06.19 3,195 70 408,329 0 0 0.00% 0
23.06.16 3,145 50 524,062 0 0 0.00% 0
23.06.15 3,210 65 474,746 0 0 0.00% 0
23.06.14 3,315 105 490,158 0 0 0.00% 0
23.06.13 3,220 95 529,677 0 0 0.00% 0
23.06.12 3,310 90 505,038 0 0 0.00% 0
23.06.09 3,290 20 360,626 0 0 0.00% 0
23.06.08 3,410 120 587,101 0 0 0.00% 0
23.06.07 3,435 25 533,627 0 0 0.00% 0
23.06.05 3,500 65 597,425 0 0 0.00% 0
23.06.02 3,400 100 835,375 0 0 0.00% 0
23.06.01 3,480 80 569,837 0 0 0.00% 0
23.05.31 3,515 35 528,865 0 0 0.00% 0
23.05.30 3,480 35 584,384 0 0 0.00% 0
23.05.26 3,500 20 1,280,203 0 0 0.00% 0
23.05.25 3,430 70 3,174,955 0 0 0.00% 0
23.05.24 3,520 90 749,709 0 0 0.00% 0
23.05.23 3,515 5 1,538,205 0 0 0.00% 0
23.05.22 3,525 10 812,177 0 0 0.00% 0
23.05.19 3,415 110 8,285,070 0 0 0.00% 0
23.05.18 3,275 140 1,101,546 0 0 0.00% 0
23.05.17 3,190 85 878,270 0 0 0.00% 0
23.05.16 3,210 20 573,242 0 0 0.00% 0
23.05.15 3,195 15 902,740 0 0 0.00% 0
23.05.12 3,320 125 861,775 0 0 0.00% 0
23.05.11 3,190 130 2,078,058 0 0 0.00% 0
23.05.10 3,260 70 485,890 0 0 0.00% 0
23.05.09 3,345 85 754,084 0 0 0.00% 0
23.05.08 3,350 5 2,760,873 0 0 0.00% 0
23.05.04 3,420 70 460,286 0 0 0.00% 0
23.05.03 3,565 145 612,209 0 0 0.00% 0
23.05.02 3,490 75 780,271 0 0 0.00% 0
23.04.28 3,595 105 805,986 0 0 0.00% 0
23.04.27 3,725 130 1,109,448 0 0 0.00% 0
23.04.26 3,660 65 1,675,612 0 0 0.00% 0
23.04.25 3,715 55 1,353,972 0 0 0.00% 0
23.04.24 3,865 150 1,496,848 0 0 0.00% 0
23.04.21 3,875 50 1,015,126 0 0 0.00% 0
23.04.20 4,080 165 969,667 0 0 0.00% 0
23.04.19 4,080 0 1,474,743 0 0 0.00% 0
23.04.18 4,300 220 1,632,240 0 0 0.00% 0
23.04.17 4,305 5 2,370,444 0 0 0.00% 0
23.04.14 4,010 335 21,836,182 0 0 0.00% 0
23.04.13 4,000 10 1,121,816 0 0 0.00% 0
23.04.12 4,090 90 1,119,510 0 0 0.00% 0
23.04.11 4,085 5 1,305,981 0 0 0.00% 0
23.04.10 4,080 5 2,402,534 0 0 0.00% 0
23.04.07 4,260 180 2,555,749 0 0 0.00% 0
23.04.06 4,375 115 1,853,132 0 0 0.00% 0
23.04.05 4,460 85 1,494,933 0 0 0.00% 0
23.04.04 4,530 70 1,708,377 0 0 0.00% 0
23.04.03 4,400 130 2,191,858 0 0 0.00% 0
23.03.31 4,690 290 3,619,967 0 0 0.00% 0
23.03.30 4,870 180 3,363,655 0 0 0.00% 0
23.03.29 5,080 210 4,589,144 0 0 0.00% 0
23.03.28 5,310 230 6,786,309 0 0 0.00% 0
23.03.27 5,570 260 6,610,957 0 0 0.00% 0
23.03.24 5,110 460 32,605,062 0 0 0.00% 0
23.03.23 5,130 20 5,673,058 0 0 0.00% 0
23.03.22 5,130 0 7,974,993 0 0 0.00% 0
23.03.21 5,010 120 7,117,430 0 0 0.00% 0
23.03.20 5,070 60 3,117,837 0 0 0.00% 0
23.03.17 4,825 245 6,764,518 0 0 0.00% 0
23.03.16 5,070 245 3,223,500 0 0 0.00% 0
23.03.15 4,945 125 4,146,170 0 0 0.00% 0
23.03.14 5,040 95 10,826,659 0 0 0.00% 0
23.03.13 4,805 235 9,707,981 0 0 0.00% 0
23.03.10 5,170 345 3,524,011 0 0 0.00% 0
23.03.09 5,080 90 21,307,470 0 0 0.00% 0
23.03.08 5,040 40 10,974,311 0 0 0.00% 0
23.03.07 5,360 320 4,940,860 0 0 0.00% 0
23.03.06 5,490 130 8,848,832 0 0 0.00% 0
23.03.03 4,810 680 68,678,906 0 0 0.00% 0
23.03.02 5,220 410 8,875,058 0 0 0.00% 0
23.02.28 5,210 10 18,188,255 0 0 0.00% 0
23.02.27 4,430 780 66,969,990 0 0 0.00% 0
23.02.24 4,240 190 49,549,434 0 0 0.00% 0
23.02.23 4,100 140 9,003,164 0 0 0.00% 0
23.02.22 4,095 5 7,338,857 0 0 0.00% 0
23.02.21 3,760 335 27,518,082 0 0 0.00% 0
23.02.20 3,750 10 1,888,490 0 0 0.00% 0
23.02.17 3,990 240 3,007,490 0 0 0.00% 0
23.02.16 3,995 5 3,729,756 0 0 0.00% 0
23.02.15 4,090 95 5,547,121 0 0 0.00% 0
23.02.14 4,075 15 9,188,270 0 0 0.00% 0
23.02.13 4,015 60 7,649,643 0 0 0.00% 0
23.02.10 4,310 295 6,539,684 0 0 0.00% 0
23.02.09 4,320 10 23,266,676 0 0 0.00% 0
23.02.08 4,305 15 22,400,391 0 0 0.00% 0
23.02.06 3,930 15 16,187,014 0 0 0.00% 0
23.02.03 3,415 515 79,823,659 0 0 0.00% 0
23.02.02 3,060 355 25,894,144 0 0 0.00% 0
23.02.01 3,100 40 10,017,951 0 0 0.00% 0
23.01.31 3,125 25 4,826,271 0 0 0.00% 0
23.01.30 2,945 180 19,043,774 0 0 0.00% 0
23.01.27 2,890 70 7,844,690 0 0 0.00% 0
23.01.25 2,775 150 6,209,612 0 0 0.00% 0
23.01.20 2,775 5 1,398,087 0 0 0.00% 0
23.01.19 2,770 145 2,381,467 0 0 0.00% 0
23.01.18 2,915 45 4,351,044 0 0 0.00% 0
23.01.17 2,960 105 10,827,325 0 0 0.00% 0
23.01.16 3,065 130 8,523,398 0 0 0.00% 0
23.01.13 2,935 115 11,336,456 0 0 0.00% 0
23.01.12 2,820 40 3,106,175 0 0 0.00% 0
23.01.11 2,860 15 3,200,203 0 0 0.00% 0
23.01.10 2,875 45 4,330,129 0 0 0.00% 0
23.01.09 2,920 105 14,001,112 0 0 0.00% 0
23.01.06 2,815 55 22,328,254 0 0 0.00% 0
23.01.05 2,760 255 51,119,266 0 0 0.00% 0
23.01.04 2,505 115 13,813,500 0 0 0.00% 0
23.01.03 2,390 50 2,346,747 0 0 0.00% 0
23.01.02 2,340 30 1,509,306 0 0 0.00% 0
22.12.29 2,310 165 1,946,303 0 0 0.00% 0
22.12.28 2,475 0 5,392,272 0 0 0.00% 0
22.12.27 2,475 45 3,468,549 0 0 0.00% 0
22.12.26 2,430 230 3,909,902 0 0 0.00% 0
22.12.23 2,660 90 27,422,872 0 0 0.00% 0
22.12.22 2,570 5 2,456,885 0 0 0.00% 0
22.12.21 2,565 20 1,680,933 0 0 0.00% 0
22.12.20 2,585 105 2,035,608 0 0 0.00% 0
22.12.19 2,690 10 2,657,563 0 0 0.00% 0
22.12.16 2,680 80 1,793,729 0 0 0.00% 0
22.12.15 2,760 105 2,699,891 0 0 0.00% 0
22.12.14 2,865 0 4,239,184 0 0 0.00% 0
22.12.13 2,865 15 10,570,590 0 0 0.00% 0
22.12.12 2,850 330 6,545,975 0 0 0.00% 0
22.12.09 3,180 165 8,942,973 0 0 0.00% 0
22.12.08 3,345 60 29,685,743 0 0 0.00% 0
22.12.07 3,285 170 14,443,628 0 0 0.00% 0
22.12.06 3,455 125 47,587,429 0 0 0.00% 0
22.12.05 3,330 300 46,981,983 0 0 0.00% 0
22.12.02 3,030 155 6,188,446 0 0 0.00% 0
22.12.01 3,185 20 14,851,752 0 0 0.00% 0
22.11.30 3,205 60 20,411,482 0 0 0.00% 0
22.11.29 3,145 35 16,888,997 0 0 0.00% 0
22.11.28 3,110 360 59,572,589 0 0 0.00% 0
22.11.25 2,750 80 5,011,131 0 0 0.00% 0
22.11.24 2,830 25 4,348,904 0 0 0.00% 0
22.11.23 2,855 10 13,747,453 0 0 0.00% 0
22.11.22 2,845 0 38,611,200 0 0 0.00% 0
22.11.21 2,845 235 9,295,594 0 0 0.00% 0
22.11.18 3,080 295 99,243,897 0 0 0.00% 0
22.11.17 2,785 115 40,354,188 0 0 0.00% 0
22.11.16 2,670 615 59,044,868 0 0 0.00% 0
22.11.15 2,055 35 1,875,599 0 0 0.00% 0
22.11.14 2,090 55 5,086,671 0 0 0.00% 0
22.11.11 2,035 5 2,160,353 0 0 0.00% 0
22.11.10 2,030 85 2,045,160 0 0 0.00% 0
22.11.09 2,115 95 4,564,030 0 0 0.00% 0
22.11.08 2,210 60 23,269,170 0 0 0.00% 0
22.11.07 2,150 110 16,008,142 0 0 0.00% 0
22.11.04 2,040 10 6,352,763 0 0 0.00% 0
22.11.03 2,030 5 6,460,429 0 0 0.00% 0
22.11.02 2,035 65 4,412,948 0 0 0.00% 0
22.11.01 2,100 30 12,408,723 0 0 0.00% 0
22.10.31 2,130 100 52,166,537 0 0 0.00% 0
22.10.28 2,030 200 65,645,368 0 0 0.00% 0
22.10.27 1,830 20 4,714,818 0 0 0.00% 0
22.10.26 1,850 85 9,137,206 0 0 0.00% 0
22.10.25 1,935 415 50,586,721 0 0 0.00% 0
22.10.24 1,520 5 7,373,454 0 0 0.00% 0
22.10.21 1,525 175 3,247,234 0 0 0.00% 0
22.10.20 1,700 0 4,034,654 0 0 0.00% 0
22.10.19 1,700 80 6,252,005 0 0 0.00% 0
22.10.18 1,780 50 25,949,609 0 0 0.00% 0
22.10.17 1,730 300 30,331,065 0 0 0.00% 0
22.10.14 1,430 60 624,320 0 0 0.00% 0
22.10.13 1,370 105 447,532 0 0 0.00% 0
22.10.12 1,475 5 318,147 0 0 0.00% 0
22.10.11 1,480 120 531,172 0 0 0.00% 0
22.10.07 1,600 35 317,826 0 0 0.00% 0
22.10.06 1,635 30 366,516 0 0 0.00% 0
22.10.05 1,605 40 631,244 0 0 0.00% 0
22.10.04 1,645 65 413,553 0 0 0.00% 0
22.09.30 1,580 20 394,704 0 0 0.00% 0
22.09.29 1,600 10 387,841 0 0 0.00% 0
22.09.28 1,610 75 517,880 0 0 0.00% 0
22.09.27 1,685 5 502,954 0 0 0.00% 0
22.09.26 1,690 70 1,094,777 0 0 0.00% 0
22.09.23 1,760 75 472,000 0 0 0.00% 0
22.09.22 1,835 15 624,760 0 0 0.00% 0
22.09.21 1,850 20 495,023 0 0 0.00% 0
22.09.20 1,870 15 870,577 0 0 0.00% 0
22.09.19 1,855 75 907,130 0 0 0.00% 0
22.09.16 1,930 105 1,194,293 0 0 0.00% 0
22.09.15 2,035 75 1,221,509 0 0 0.00% 0
22.09.14 2,110 5 769,095 0 0 0.00% 0
22.09.13 2,115 75 1,357,615 0 0 0.00% 0
22.09.08 2,040 45 580,208 0 0 0.00% 0
22.09.07 2,085 40 1,577,277 0 0 0.00% 0
22.09.06 2,125 15 765,550 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 16:01 더보기 >