플리토

(300080)    I    코스닥 기타서비스 12.06 15:33
16,950 전일 18,870 고가 19,550 상한가 24,500 거래량
(주)
151,847
1,920 -10.17% 시가 19,500 저가 16,280 하한가 13,210 거래대금
(백만)
2,616
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 18,870 1,920 151,847 3,616 194,055 3.53% 5,307,762
24.12.05 17,870 1,000 109,121 8,833 190,439 3.46% 5,311,378
24.12.04 18,700 830 96,286 30,563 181,606 3.30% 5,320,211
24.12.03 19,350 650 176,678 5,144 151,043 2.75% 5,350,774
24.12.02 19,400 50 138,641 -7,807 145,899 2.65% 5,355,918
24.11.29 19,650 250 124,295 32,595 153,706 2.79% 5,348,111
24.11.28 18,390 1,260 468,317 10,616 121,111 2.20% 5,380,706
24.11.27 17,510 880 692,851 -42,816 110,495 2.01% 5,391,322
24.11.26 13,470 4,040 898,504 -70,203 153,311 2.79% 5,348,506
24.11.25 11,790 1,680 358,204 -5,200 223,514 4.06% 5,278,303
24.11.22 11,400 390 53,281 -26,629 228,714 4.16% 5,273,103
24.11.21 11,660 260 61,977 255,343 255,343 4.64% 5,246,474
24.11.20 12,080 420 39,739 0 0 0.00% 0
24.11.19 12,120 40 44,787 0 0 0.00% 0
24.11.18 11,600 520 65,490 0 0 0.00% 0
24.11.15 12,800 1,200 147,755 0 0 0.00% 0
24.11.14 15,430 2,650 254,377 0 0 0.00% 0
24.11.13 14,520 910 131,156 0 0 0.00% 0
24.11.12 15,250 730 21,715 0 0 0.00% 0
24.11.11 16,160 910 24,702 0 0 0.00% 0
24.11.08 16,010 150 7,293 0 0 0.00% 0
24.11.07 16,420 410 12,740 0 0 0.00% 0
24.11.06 15,400 1,020 75,377 0 0 0.00% 0
24.11.05 15,090 310 11,674 0 0 0.00% 0
24.11.04 15,000 90 11,203 0 0 0.00% 0
24.11.01 15,650 650 12,994 0 0 0.00% 0
24.10.31 15,410 240 5,884 0 0 0.00% 0
24.10.30 15,160 250 13,805 0 0 0.00% 0
24.10.29 15,170 10 5,176 0 0 0.00% 0
24.10.28 14,610 560 28,446 0 0 0.00% 0
24.10.25 15,170 560 16,923 0 0 0.00% 0
24.10.24 15,810 640 20,155 0 0 0.00% 0
24.10.23 16,000 190 15,101 0 0 0.00% 0
24.10.22 16,700 700 17,023 0 0 0.00% 0
24.10.21 16,780 80 7,024 0 0 0.00% 0
24.10.18 17,090 310 9,910 0 0 0.00% 0
24.10.17 17,000 90 4,428 0 0 0.00% 0
24.10.16 17,350 350 10,084 0 0 0.00% 0
24.10.15 17,860 510 13,135 0 0 0.00% 0
24.10.14 17,330 530 15,626 0 0 0.00% 0
24.10.11 17,400 70 9,912 0 0 0.00% 0
24.10.10 17,030 370 11,639 0 0 0.00% 0
24.10.08 17,710 680 19,236 0 0 0.00% 0
24.10.07 17,200 510 7,422 0 0 0.00% 0
24.10.04 17,010 190 6,756 0 0 0.00% 0
24.10.02 17,550 540 11,694 0 0 0.00% 0
24.09.30 18,300 750 18,860 0 0 0.00% 0
24.09.27 19,080 780 37,571 0 0 0.00% 0
24.09.26 17,830 1,250 28,279 0 0 0.00% 0
24.09.25 17,330 500 24,742 0 0 0.00% 0
24.09.24 17,280 50 13,599 0 0 0.00% 0
24.09.23 17,550 270 20,278 0 0 0.00% 0
24.09.20 17,630 80 10,001 0 0 0.00% 0
24.09.19 17,600 30 11,803 0 0 0.00% 0
24.09.13 17,880 280 21,329 0 0 0.00% 0
24.09.12 16,250 1,630 28,268 0 0 0.00% 0
24.09.11 16,110 140 13,190 0 0 0.00% 0
24.09.10 16,340 230 5,916 0 0 0.00% 0
24.09.09 15,910 430 9,597 0 0 0.00% 0
24.09.06 16,750 840 22,279 0 0 0.00% 0
24.09.05 16,640 110 13,751 0 0 0.00% 0
24.09.04 17,670 1,030 16,145 0 0 0.00% 0
24.09.03 17,400 270 24,120 0 0 0.00% 0
24.09.02 17,000 400 25,267 0 0 0.00% 0
24.08.30 16,660 340 21,692 0 0 0.00% 0
24.08.29 17,200 540 29,853 0 0 0.00% 0
24.08.28 17,820 620 21,863 0 0 0.00% 0
24.08.27 18,000 180 13,843 0 0 0.00% 0
24.08.26 18,730 730 18,585 0 0 0.00% 0
24.08.23 19,050 320 5,585 0 0 0.00% 0
24.08.22 19,230 180 14,486 0 0 0.00% 0
24.08.21 19,680 450 16,380 0 0 0.00% 0
24.08.20 18,950 730 23,026 0 0 0.00% 0
24.08.19 19,080 130 10,582 0 0 0.00% 0
24.08.16 19,250 170 11,426 0 0 0.00% 0
24.08.14 18,570 680 11,321 0 0 0.00% 0
24.08.13 18,810 240 7,969 0 0 0.00% 0
24.08.12 18,380 430 11,910 0 0 0.00% 0
24.08.09 17,770 610 19,196 0 0 0.00% 0
24.08.08 17,840 70 11,059 0 0 0.00% 0
24.08.07 17,820 20 17,637 0 0 0.00% 0
24.08.06 16,650 1,170 39,462 0 0 0.00% 0
24.08.05 19,900 3,250 60,986 0 0 0.00% 0
24.08.02 21,100 1,200 26,751 0 0 0.00% 0
24.08.01 20,200 900 19,705 0 0 0.00% 0
24.07.31 19,990 210 20,305 0 0 0.00% 0
24.07.30 20,850 860 28,771 0 0 0.00% 0
24.07.29 20,500 350 10,006 0 0 0.00% 0
24.07.26 20,750 250 27,329 0 0 0.00% 0
24.07.25 21,250 500 21,170 0 0 0.00% 0
24.07.24 21,650 400 17,971 0 0 0.00% 0
24.07.23 22,500 850 18,841 0 0 0.00% 0
24.07.22 23,550 1,050 21,377 0 0 0.00% 0
24.07.19 22,550 1,000 13,663 0 0 0.00% 0
24.07.18 23,900 1,350 44,331 0 0 0.00% 0
24.07.17 24,050 150 28,302 0 0 0.00% 0
24.07.16 24,150 100 20,932 0 0 0.00% 0
24.07.15 24,700 550 16,158 0 0 0.00% 0
24.07.12 25,000 300 16,973 0 0 0.00% 0
24.07.11 25,000 0 23,821 0 0 0.00% 0
24.07.10 25,650 650 24,982 0 0 0.00% 0
24.07.09 24,800 850 26,834 0 0 0.00% 0
24.07.08 24,200 600 15,280 0 0 0.00% 0
24.07.05 23,600 600 14,329 0 0 0.00% 0
24.07.04 24,450 850 69,978 0 0 0.00% 0
24.07.03 25,650 1,200 46,434 0 0 0.00% 0
24.07.02 26,900 1,250 32,731 0 0 0.00% 0
24.07.01 26,050 850 26,358 0 0 0.00% 0
24.06.28 26,100 50 7,977 0 0 0.00% 0
24.06.27 26,100 0 13,184 0 0 0.00% 0
24.06.26 26,200 100 13,751 0 0 0.00% 0
24.06.25 25,750 450 22,069 0 0 0.00% 0
24.06.24 25,450 300 17,311 0 0 0.00% 0
24.06.21 25,500 50 18,203 0 0 0.00% 0
24.06.20 25,750 250 23,312 0 0 0.00% 0
24.06.19 25,800 50 24,367 0 0 0.00% 0
24.06.18 26,000 200 43,658 0 0 0.00% 0
24.06.17 26,400 400 29,321 0 0 0.00% 0
24.06.14 27,000 600 51,368 0 0 0.00% 0
24.06.13 26,950 50 31,591 0 0 0.00% 0
24.06.12 26,600 350 69,672 0 0 0.00% 0
24.06.11 29,350 2,750 207,565 0 0 0.00% 0
24.06.10 30,000 650 37,726 0 0 0.00% 0
24.06.07 29,650 350 65,581 0 0 0.00% 0
24.06.05 30,750 1,100 95,272 0 0 0.00% 0
24.06.04 30,250 500 71,663 0 0 0.00% 0
24.06.03 29,850 400 72,343 0 0 0.00% 0
24.05.31 30,050 200 49,760 0 0 0.00% 0
24.05.30 29,150 900 88,938 0 0 0.00% 0
24.05.29 28,800 350 39,573 0 0 0.00% 0
24.05.28 29,200 400 44,126 0 0 0.00% 0
24.05.27 28,500 700 43,040 0 0 0.00% 0
24.05.24 29,600 1,100 74,764 0 0 0.00% 0
24.05.23 29,400 200 52,311 0 0 0.00% 0
24.05.22 29,800 400 62,813 0 0 0.00% 0
24.05.21 31,300 1,500 110,367 0 0 0.00% 0
24.05.20 31,000 300 102,493 0 0 0.00% 0
24.05.17 34,450 3,450 244,253 0 0 0.00% 0
24.05.16 34,550 100 126,670 0 0 0.00% 0
24.05.14 34,700 150 555,153 0 0 0.00% 0
24.05.13 32,000 2,700 282,799 0 0 0.00% 0
24.05.10 33,900 1,900 152,927 0 0 0.00% 0
24.05.09 33,250 650 225,220 0 0 0.00% 0
24.05.08 32,750 500 110,132 0 0 0.00% 0
24.05.07 32,450 300 173,725 0 0 0.00% 0
24.05.03 30,500 1,950 339,731 0 0 0.00% 0
24.05.02 30,000 500 67,239 0 0 0.00% 0
24.04.30 28,900 1,100 85,018 0 0 0.00% 0
24.04.29 29,900 1,000 280,572 0 0 0.00% 0
24.04.26 30,200 300 65,195 0 0 0.00% 0
24.04.25 29,650 550 184,480 0 0 0.00% 0
24.04.24 26,300 3,350 408,751 0 0 0.00% 0
24.04.23 27,200 900 43,413 0 0 0.00% 0
24.04.22 25,950 1,250 57,842 0 0 0.00% 0
24.04.19 27,000 1,050 55,566 0 0 0.00% 0
24.04.18 26,650 350 64,667 0 0 0.00% 0
24.04.17 23,600 3,050 259,637 0 0 0.00% 0
24.04.16 24,450 850 43,105 0 0 0.00% 0
24.04.15 25,100 650 37,353 0 0 0.00% 0
24.04.12 24,750 350 35,632 0 0 0.00% 0
24.04.11 25,100 350 22,867 0 0 0.00% 0
24.04.09 25,000 100 29,364 0 0 0.00% 0
24.04.08 25,450 450 34,837 0 0 0.00% 0
24.04.05 25,900 450 45,224 0 0 0.00% 0
24.04.04 26,400 500 34,904 0 0 0.00% 0
24.04.03 26,800 400 34,946 0 0 0.00% 0
24.04.02 28,300 1,500 82,443 0 0 0.00% 0
24.04.01 27,300 1,000 55,763 0 0 0.00% 0
24.03.29 28,350 1,050 55,273 0 0 0.00% 0
24.03.28 28,200 150 51,876 0 0 0.00% 0
24.03.27 27,200 1,000 75,574 0 0 0.00% 0
24.03.26 27,200 0 52,459 0 0 0.00% 0
24.03.25 25,850 1,350 171,064 0 0 0.00% 0
24.03.22 25,850 0 72,510 0 0 0.00% 0
24.03.21 25,850 0 91,014 0 0 0.00% 0
24.03.20 26,000 150 61,175 0 0 0.00% 0
24.03.19 26,700 700 82,141 0 0 0.00% 0
24.03.18 27,500 800 128,036 0 0 0.00% 0
24.03.15 28,200 700 74,332 0 0 0.00% 0
24.03.14 28,600 400 91,878 0 0 0.00% 0
24.03.13 27,350 1,250 155,503 0 0 0.00% 0
24.03.12 27,200 150 68,219 0 0 0.00% 0
24.03.11 28,000 800 90,812 0 0 0.00% 0
24.03.08 29,000 1,000 176,683 0 0 0.00% 0
24.03.07 32,600 3,600 304,670 0 0 0.00% 0
24.03.06 33,350 750 77,239 0 0 0.00% 0
24.03.05 32,100 1,250 136,277 0 0 0.00% 0
24.03.04 33,000 900 123,987 0 0 0.00% 0
24.02.29 33,600 600 115,823 0 0 0.00% 0
24.02.28 35,050 1,450 120,466 0 0 0.00% 0
24.02.27 36,450 1,400 112,166 0 0 0.00% 0
24.02.26 36,800 350 107,580 0 0 0.00% 0
24.02.23 37,450 650 146,122 0 0 0.00% 0
24.02.22 35,300 2,150 255,422 0 0 0.00% 0
24.02.21 37,350 2,050 264,414 0 0 0.00% 0
24.02.20 39,100 1,750 536,131 0 0 0.00% 0
24.02.19 36,650 2,450 866,842 0 0 0.00% 0
24.02.16 36,200 450 210,920 0 0 0.00% 0
24.02.15 37,050 850 465,786 0 0 0.00% 0
24.02.14 34,500 2,550 467,405 0 0 0.00% 0
24.02.13 32,950 1,550 286,801 0 0 0.00% 0
24.02.08 34,000 1,050 420,000 0 0 0.00% 0
24.02.07 33,500 500 442,596 0 0 0.00% 0
24.02.06 33,900 400 385,124 0 0 0.00% 0
24.02.05 36,450 2,550 402,635 0 0 0.00% 0
24.02.02 36,600 150 305,309 0 0 0.00% 0
24.02.01 38,200 1,600 377,623 0 0 0.00% 0
24.01.31 43,250 5,050 523,769 0 0 0.00% 0
24.01.30 42,400 850 629,816 0 0 0.00% 0
24.01.29 54,600 12,200 1,168,449 0 0 0.00% 0
24.01.26 49,800 4,800 821,621 0 0 0.00% 0
24.01.25 51,700 1,900 779,236 0 0 0.00% 0
24.01.24 54,700 3,000 564,944 0 0 0.00% 0
24.01.23 52,600 2,100 1,527,127 0 0 0.00% 0
24.01.22 52,100 500 1,873,756 0 0 0.00% 0
24.01.19 42,100 10,000 4,355,288 0 0 0.00% 0
24.01.18 32,400 9,700 1,091,810 0 0 0.00% 0
24.01.17 33,000 600 100,065 0 0 0.00% 0
24.01.16 33,700 700 111,221 0 0 0.00% 0
24.01.15 34,100 400 120,610 0 0 0.00% 0
24.01.12 36,250 2,150 166,578 0 0 0.00% 0
24.01.11 36,050 200 191,648 0 0 0.00% 0
24.01.10 35,100 950 288,891 0 0 0.00% 0
24.01.09 35,800 700 248,145 0 0 0.00% 0
24.01.08 34,250 1,550 788,950 0 0 0.00% 0
24.01.05 31,700 2,550 474,672 0 0 0.00% 0
24.01.04 32,650 950 133,390 0 0 0.00% 0
24.01.03 31,550 1,100 256,946 0 0 0.00% 0
24.01.02 29,050 2,500 238,036 0 0 0.00% 0
23.12.28 29,150 100 59,379 0 0 0.00% 0
23.12.27 27,550 1,600 118,487 0 0 0.00% 0
23.12.26 26,950 600 57,105 0 0 0.00% 0
23.12.22 27,250 300 62,045 0 0 0.00% 0
23.12.21 28,750 1,500 141,086 0 0 0.00% 0
23.12.20 29,250 500 77,592 0 0 0.00% 0
23.12.19 28,850 400 77,183 0 0 0.00% 0
23.12.18 29,000 150 80,690 0 0 0.00% 0
23.12.15 29,000 0 88,796 0 0 0.00% 0
23.12.14 29,750 750 105,579 0 0 0.00% 0
23.12.13 30,900 1,150 185,277 0 0 0.00% 0
23.12.12 28,250 2,650 668,672 0 0 0.00% 0
23.12.11 26,900 1,350 86,093 0 0 0.00% 0
23.12.08 26,450 450 60,662 0 0 0.00% 0
23.12.07 26,450 0 40,985 0 0 0.00% 0
23.12.06 26,400 50 28,853 0 0 0.00% 0
23.12.05 27,200 800 52,295 0 0 0.00% 0
23.12.04 28,000 800 65,813 0 0 0.00% 0
23.12.01 28,900 900 63,074 0 0 0.00% 0
23.11.30 28,550 350 99,626 0 0 0.00% 0
23.11.29 27,250 1,300 307,185 0 0 0.00% 0
23.11.28 24,300 2,950 505,319 0 0 0.00% 0
23.11.27 24,950 650 40,778 0 0 0.00% 0
23.11.24 25,000 50 67,141 0 0 0.00% 0
23.11.23 24,450 550 60,436 0 0 0.00% 0
23.11.22 24,300 150 43,060 0 0 0.00% 0
23.11.21 23,200 1,100 126,757 0 0 0.00% 0
23.11.20 22,150 1,050 40,672 0 0 0.00% 0
23.11.17 22,850 700 35,980 0 0 0.00% 0
23.11.16 23,150 350 34,256 0 0 0.00% 0
23.11.15 23,050 100 55,339 0 0 0.00% 0
23.11.14 22,550 500 21,881 0 0 0.00% 0
23.11.13 23,900 1,350 37,413 0 0 0.00% 0
23.11.10 24,800 900 24,766 0 0 0.00% 0
23.11.09 24,450 350 21,807 0 0 0.00% 0
23.11.08 25,800 1,350 40,913 0 0 0.00% 0
23.11.07 25,800 0 112,878 0 0 0.00% 0
23.11.06 24,000 1,800 66,951 0 0 0.00% 0
23.11.03 23,500 500 43,889 0 0 0.00% 0
23.11.02 21,400 2,100 62,736 0 0 0.00% 0
23.11.01 21,800 400 23,171 0 0 0.00% 0
23.10.31 21,700 100 25,851 0 0 0.00% 0
23.10.30 20,750 950 29,442 0 0 0.00% 0
23.10.27 20,200 550 53,015 0 0 0.00% 0
23.10.26 21,050 850 27,010 0 0 0.00% 0
23.10.25 21,700 650 57,580 0 0 0.00% 0
23.10.24 21,050 650 50,608 0 0 0.00% 0
23.10.23 22,200 1,150 48,822 0 0 0.00% 0
23.10.20 23,150 950 59,273 0 0 0.00% 0
23.10.19 25,000 1,850 102,942 0 0 0.00% 0
23.10.18 26,600 1,600 55,397 0 0 0.00% 0
23.10.17 25,550 1,050 92,428 0 0 0.00% 0
23.10.16 26,550 1,000 63,531 0 0 0.00% 0
23.10.13 28,650 2,100 59,037 0 0 0.00% 0
23.10.12 28,600 50 21,503 0 0 0.00% 0
23.10.11 28,450 150 21,818 0 0 0.00% 0
23.10.10 29,300 850 23,665 0 0 0.00% 0
23.10.06 28,900 400 28,280 0 0 0.00% 0
23.10.05 28,950 50 24,573 0 0 0.00% 0
23.10.04 30,300 1,350 33,355 0 0 0.00% 0
23.09.27 30,100 200 39,678 0 0 0.00% 0
23.09.26 31,050 950 33,368 0 0 0.00% 0
23.09.25 30,600 450 34,844 0 0 0.00% 0
23.09.22 30,350 250 37,510 0 0 0.00% 0
23.09.21 31,000 650 46,564 0 0 0.00% 0
23.09.20 31,250 250 27,632 0 0 0.00% 0
23.09.19 31,550 300 47,007 0 0 0.00% 0
23.09.18 32,800 1,250 54,757 0 0 0.00% 0
23.09.15 33,900 1,100 53,547 0 0 0.00% 0
23.09.14 33,900 0 72,247 0 0 0.00% 0
23.09.13 33,900 0 183,297 0 0 0.00% 0
23.09.12 35,350 1,450 273,726 0 0 0.00% 0
23.09.11 35,300 50 160,254 0 0 0.00% 0
23.09.08 34,050 1,250 178,353 0 0 0.00% 0
23.09.07 33,000 1,050 169,465 0 0 0.00% 0
23.09.06 33,400 400 61,442 0 0 0.00% 0
23.09.05 33,350 50 55,169 0 0 0.00% 0
23.09.04 32,150 1,200 118,676 0 0 0.00% 0
23.09.01 31,750 400 113,891 0 0 0.00% 0
23.08.31 31,000 750 119,081 0 0 0.00% 0
23.08.30 29,700 1,300 119,148 0 0 0.00% 0
23.08.29 28,900 800 73,645 0 0 0.00% 0
23.08.28 30,000 1,100 64,284 0 0 0.00% 0
23.08.25 32,250 2,250 122,250 0 0 0.00% 0
23.08.24 30,050 2,200 195,229 0 0 0.00% 0
23.08.23 30,750 700 95,251 0 0 0.00% 0
23.08.22 30,350 400 90,451 0 0 0.00% 0
23.08.21 29,350 1,000 125,540 0 0 0.00% 0
23.08.18 29,350 0 61,631 0 0 0.00% 0
23.08.17 28,700 650 79,757 0 0 0.00% 0
23.08.16 31,300 2,600 196,973 0 0 0.00% 0
23.08.14 33,950 2,650 153,860 0 0 0.00% 0
23.08.11 33,900 50 58,838 0 0 0.00% 0
23.08.10 36,000 2,100 71,978 0 0 0.00% 0
23.08.09 35,800 200 79,534 0 0 0.00% 0
23.08.08 37,500 1,700 115,065 0 0 0.00% 0
23.08.07 37,650 150 196,416 0 0 0.00% 0
23.08.04 34,500 3,150 150,409 0 0 0.00% 0
23.08.03 37,300 2,800 159,412 0 0 0.00% 0
23.08.02 36,200 1,100 464,005 0 0 0.00% 0
23.08.01 34,450 1,750 310,625 0 0 0.00% 0
23.07.31 33,400 1,050 115,000 0 0 0.00% 0
23.07.28 32,200 1,200 76,836 0 0 0.00% 0
23.07.27 32,200 0 86,551 0 0 0.00% 0
23.07.26 37,150 3,950 169,774 0 0 0.00% 0
23.07.25 38,350 1,200 218,466 0 0 0.00% 0
23.07.24 37,400 950 347,477 0 0 0.00% 0
23.07.21 36,750 650 318,531 0 0 0.00% 0
23.07.20 32,250 4,500 447,388 0 0 0.00% 0
23.07.19 32,250 0 62,773 0 0 0.00% 0
23.07.18 32,650 400 126,373 0 0 0.00% 0
23.07.17 29,700 2,950 246,966 0 0 0.00% 0
23.07.14 29,700 0 27,492 0 0 0.00% 0
23.07.13 29,100 600 33,500 0 0 0.00% 0
23.07.12 29,050 50 41,035 0 0 0.00% 0
23.07.11 27,250 1,800 43,638 0 0 0.00% 0
23.07.10 27,100 150 20,479 0 0 0.00% 0
23.07.07 27,150 50 17,448 0 0 0.00% 0
23.07.06 28,000 850 20,053 0 0 0.00% 0
23.07.05 28,000 0 19,843 0 0 0.00% 0
23.07.04 28,200 200 41,967 0 0 0.00% 0
23.07.03 28,700 500 43,138 0 0 0.00% 0
23.06.30 29,550 850 32,934 0 0 0.00% 0
23.06.29 29,900 350 33,017 0 0 0.00% 0
23.06.28 29,800 100 20,250 0 0 0.00% 0
23.06.27 30,700 900 25,483 0 0 0.00% 0
23.06.26 31,350 650 87,606 0 0 0.00% 0
23.06.23 30,900 450 23,831 0 0 0.00% 0
23.06.22 30,550 350 22,152 0 0 0.00% 0
23.06.21 31,100 550 36,369 0 0 0.00% 0
23.06.20 30,800 300 28,807 0 0 0.00% 0
23.06.19 31,750 950 35,511 0 0 0.00% 0
23.06.16 31,350 400 57,358 0 0 0.00% 0
23.06.15 31,300 50 41,055 0 0 0.00% 0
23.06.14 32,950 1,650 96,825 0 0 0.00% 0
23.06.13 32,000 950 49,879 0 0 0.00% 0
23.06.12 33,000 1,000 51,957 0 0 0.00% 0
23.06.09 33,850 850 59,990 0 0 0.00% 0
23.06.08 34,450 600 172,020 0 0 0.00% 0
23.06.07 34,900 450 81,675 0 0 0.00% 0
23.06.05 35,000 100 65,448 0 0 0.00% 0
23.06.02 34,300 700 97,057 0 0 0.00% 0
23.06.01 33,200 1,100 110,402 0 0 0.00% 0
23.05.31 33,800 600 66,022 0 0 0.00% 0
23.05.30 31,400 2,400 156,668 0 0 0.00% 0
23.05.26 31,600 200 72,640 0 0 0.00% 0
23.05.25 30,000 1,600 129,864 0 0 0.00% 0
23.05.24 29,800 200 89,975 0 0 0.00% 0
23.05.23 29,700 100 49,454 0 0 0.00% 0
23.05.22 30,500 800 44,219 0 0 0.00% 0
23.05.19 30,100 400 82,050 0 0 0.00% 0
23.05.18 28,400 1,700 95,051 0 0 0.00% 0
23.05.17 27,800 600 77,777 0 0 0.00% 0
23.05.16 28,500 700 129,027 0 0 0.00% 0
23.05.15 34,250 5,750 405,867 0 0 0.00% 0
23.05.12 35,400 1,150 91,273 0 0 0.00% 0
23.05.11 35,450 50 89,826 0 0 0.00% 0
23.05.10 36,300 850 134,604 0 0 0.00% 0
23.05.09 32,850 3,450 402,820 0 0 0.00% 0
23.05.08 32,500 350 120,667 0 0 0.00% 0
23.05.04 31,450 1,050 122,501 0 0 0.00% 0
23.05.03 32,200 750 101,111 0 0 0.00% 0
23.05.02 30,200 2,000 98,442 0 0 0.00% 0
23.04.28 32,900 2,700 95,506 0 0 0.00% 0
23.04.27 33,950 1,050 182,469 0 0 0.00% 0
23.04.26 31,900 2,050 295,004 0 0 0.00% 0
23.04.25 30,750 1,150 193,598 0 0 0.00% 0
23.04.24 31,700 950 67,201 0 0 0.00% 0
23.04.21 30,150 1,650 113,341 0 0 0.00% 0
23.04.20 32,100 1,150 111,383 0 0 0.00% 0
23.04.19 27,950 4,150 442,027 0 0 0.00% 0
23.04.18 26,950 1,000 166,016 0 0 0.00% 0
23.04.17 24,750 2,200 167,650 0 0 0.00% 0
23.04.14 23,700 1,150 76,878 0 0 0.00% 0
23.04.13 24,400 700 103,394 0 0 0.00% 0
23.04.12 25,300 900 76,328 0 0 0.00% 0
23.04.11 25,200 100 92,524 0 0 0.00% 0
23.04.10 27,800 2,600 131,079 0 0 0.00% 0
23.04.07 28,700 900 89,327 0 0 0.00% 0
23.04.06 26,400 2,300 311,143 0 0 0.00% 0
23.04.05 26,700 300 36,445 0 0 0.00% 0
23.04.04 26,650 50 76,208 0 0 0.00% 0
23.04.03 25,200 1,450 94,111 0 0 0.00% 0
23.03.31 25,950 750 108,974 0 0 0.00% 0
23.03.30 26,150 200 58,158 0 0 0.00% 0
23.03.29 27,100 950 94,005 0 0 0.00% 0
23.03.28 26,550 550 67,483 0 0 0.00% 0
23.03.27 28,300 1,750 134,528 0 0 0.00% 0
23.03.24 29,000 700 87,226 0 0 0.00% 0
23.03.23 29,100 100 156,621 0 0 0.00% 0
23.03.22 28,700 400 79,236 0 0 0.00% 0
23.03.21 28,500 200 158,549 0 0 0.00% 0
23.03.20 27,700 800 128,685 0 0 0.00% 0
23.03.17 25,900 1,800 172,171 0 0 0.00% 0
23.03.16 26,200 300 162,870 0 0 0.00% 0
23.03.15 26,600 400 135,084 0 0 0.00% 0
23.03.14 30,250 3,650 375,889 0 0 0.00% 0
23.03.13 31,400 1,150 134,748 0 0 0.00% 0
23.03.10 30,400 400 131,292 0 0 0.00% 0
23.03.09 30,600 100 141,987 0 0 0.00% 0
23.03.08 31,050 450 96,371 0 0 0.00% 0
23.03.07 32,200 1,150 133,203 0 0 0.00% 0
23.03.06 32,150 50 168,642 0 0 0.00% 0
23.03.03 33,700 1,550 196,592 0 0 0.00% 0
23.03.02 35,150 1,450 215,510 0 0 0.00% 0
23.02.28 36,800 1,650 237,596 0 0 0.00% 0
23.02.27 35,250 1,550 360,988 0 0 0.00% 0
23.02.24 34,950 300 640,775 0 0 0.00% 0
23.02.23 34,250 700 789,588 0 0 0.00% 0
23.02.22 34,700 450 201,992 0 0 0.00% 0
23.02.21 32,700 2,000 455,749 0 0 0.00% 0
23.02.20 31,000 1,700 174,914 0 0 0.00% 0
23.02.17 31,700 700 310,195 0 0 0.00% 0
23.02.16 30,850 850 277,493 0 0 0.00% 0
23.02.15 33,200 2,350 349,847 0 0 0.00% 0
23.02.14 35,400 2,200 263,562 0 0 0.00% 0
23.02.13 34,900 500 458,417 0 0 0.00% 0
23.02.10 35,850 950 571,862 0 0 0.00% 0
23.02.09 38,850 3,000 512,261 0 0 0.00% 0
23.02.08 37,650 1,200 751,617 0 0 0.00% 0
23.02.06 36,600 500 977,868 0 0 0.00% 0
23.02.03 34,600 2,000 2,073,385 0 0 0.00% 0
23.02.02 29,950 4,650 1,580,211 0 0 0.00% 0
23.02.01 32,000 2,050 767,375 0 0 0.00% 0
23.01.31 29,750 2,250 2,071,018 0 0 0.00% 0
23.01.30 24,900 4,850 2,227,849 0 0 0.00% 0
23.01.27 24,250 850 1,213,315 0 0 0.00% 0
23.01.25 26,100 1,100 815,405 0 0 0.00% 0
23.01.20 26,100 1,000 198,212 0 0 0.00% 0
23.01.19 25,100 1,200 155,276 0 0 0.00% 0
23.01.18 26,300 700 296,725 0 0 0.00% 0
23.01.17 27,000 2,600 1,125,597 0 0 0.00% 0
23.01.16 24,400 1,150 657,794 0 0 0.00% 0
23.01.13 23,250 2,600 583,308 0 0 0.00% 0
23.01.12 20,650 150 112,886 0 0 0.00% 0
23.01.11 20,500 1,150 212,552 0 0 0.00% 0
23.01.10 21,650 850 510,262 0 0 0.00% 0
23.01.09 22,500 0 88,549 0 0 0.00% 0
23.01.06 22,500 1,850 63,242 0 0 0.00% 0
23.01.05 24,350 1,750 41,845 0 0 0.00% 0
23.01.04 26,100 1,150 20,374 0 0 0.00% 0
23.01.03 24,950 200 19,123 0 0 0.00% 0
23.01.02 25,150 550 44,844 0 0 0.00% 0
22.12.29 25,700 1,000 25,527 0 0 0.00% 0
22.12.28 26,700 700 74,452 0 0 0.00% 0
22.12.27 27,400 50 149,601 0 0 0.00% 0
22.12.26 27,350 4,650 335,333 0 0 0.00% 0
22.12.23 22,700 1,400 66,937 0 0 0.00% 0
22.12.22 24,100 750 101,327 0 0 0.00% 0
22.12.21 23,350 1,950 199,179 0 0 0.00% 0
22.12.20 21,400 1,850 119,134 0 0 0.00% 0
22.12.19 23,250 2,950 378,153 0 0 0.00% 0
22.12.16 20,300 1,050 92,231 0 0 0.00% 0
22.12.15 19,250 500 103,086 0 0 0.00% 0
22.12.14 18,750 450 147,152 0 0 0.00% 0
22.12.13 19,200 1,200 75,339 0 0 0.00% 0
22.12.12 20,400 650 255,677 0 0 0.00% 0
22.12.09 21,050 4,700 501,647 0 0 0.00% 0
22.12.08 25,750 2,050 44,288 0 0 0.00% 0
22.12.07 27,800 900 14,531 0 0 0.00% 0
22.12.06 26,900 1,350 19,647 0 0 0.00% 0
22.12.05 28,250 550 18,390 0 0 0.00% 0
22.12.02 28,800 950 14,806 0 0 0.00% 0
22.12.01 29,750 300 14,840 0 0 0.00% 0
22.11.30 29,450 550 9,689 0 0 0.00% 0
22.11.29 30,000 2,050 42,842 0 0 0.00% 0
22.11.28 27,950 3,900 159,562 0 0 0.00% 0
22.11.25 31,850 1,600 10,707 0 0 0.00% 0
22.11.24 33,450 450 19,660 0 0 0.00% 0
22.11.23 33,000 1,950 17,264 0 0 0.00% 0
22.11.22 34,950 1,050 5,510 0 0 0.00% 0
22.11.21 36,000 2,300 11,182 0 0 0.00% 0
22.11.18 38,300 1,500 12,978 0 0 0.00% 0
22.11.17 39,800 800 17,747 0 0 0.00% 0
22.11.16 39,000 2,200 25,268 0 0 0.00% 0
22.11.15 36,800 950 4,447 0 0 0.00% 0
22.11.14 35,850 450 5,071 0 0 0.00% 0
22.11.11 36,300 100 5,893 0 0 0.00% 0
22.11.10 36,200 750 2,280 0 0 0.00% 0
22.11.09 36,950 50 3,389 0 0 0.00% 0
22.11.08 37,000 50 3,686 0 0 0.00% 0
22.11.07 36,950 550 4,075 0 0 0.00% 0
22.11.04 36,400 600 4,861 0 0 0.00% 0
22.11.03 35,800 300 8,247 0 0 0.00% 0
22.11.02 36,100 200 6,420 0 0 0.00% 0
22.11.01 36,300 150 8,444 0 0 0.00% 0
22.10.31 36,450 300 2,393 0 0 0.00% 0
22.10.28 36,750 50 4,924 0 0 0.00% 0
22.10.27 36,700 50 2,771 0 0 0.00% 0
22.10.26 36,750 300 2,588 0 0 0.00% 0
22.10.25 37,050 250 7,536 0 0 0.00% 0
22.10.24 36,800 1,100 4,384 0 0 0.00% 0
22.10.21 37,900 700 3,412 0 0 0.00% 0
22.10.20 38,600 0 9,409 0 0 0.00% 0
22.10.19 38,600 200 4,951 0 0 0.00% 0
22.10.18 38,400 600 6,834 0 0 0.00% 0
22.10.17 39,000 200 59,576 0 0 0.00% 0
22.10.14 38,800 450 8,889 0 0 0.00% 0
22.10.13 38,350 1,050 9,978 0 0 0.00% 0
22.10.12 39,400 450 6,273 0 0 0.00% 0
22.10.11 39,850 250 9,458 0 0 0.00% 0
22.10.07 40,100 400 8,816 0 0 0.00% 0
22.10.06 39,700 2,100 13,409 0 0 0.00% 0
22.10.05 37,600 50 6,243 0 0 0.00% 0
22.10.04 37,650 1,550 9,726 0 0 0.00% 0
22.09.30 36,100 300 14,049 0 0 0.00% 0
22.09.29 35,800 1,750 30,080 0 0 0.00% 0
22.09.28 34,050 2,150 24,775 0 0 0.00% 0
22.09.27 36,200 1,300 29,505 0 0 0.00% 0
22.09.26 34,900 4,300 26,576 0 0 0.00% 0
22.09.23 39,200 1,100 9,949 0 0 0.00% 0
22.09.22 40,300 900 7,620 0 0 0.00% 0
22.09.21 41,200 1,050 8,100 0 0 0.00% 0
22.09.20 40,150 250 4,924 0 0 0.00% 0
22.09.19 40,400 1,100 5,988 0 0 0.00% 0
22.09.16 41,500 1,350 10,913 0 0 0.00% 0
22.09.15 42,850 750 8,009 0 0 0.00% 0
22.09.14 43,600 600 15,855 0 0 0.00% 0
22.09.13 44,200 2,600 42,063 0 0 0.00% 0
22.09.08 41,600 100 10,944 0 0 0.00% 0
22.09.07 41,700 350 16,748 0 0 0.00% 0
22.09.06 41,350 1,850 15,219 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.07 01:39 더보기 >