바이브컴퍼니

(301300)    I    코스닥 제조 11.22 12:59
3,710 전일 3,585 고가 3,755 상한가 4,660 거래량
(주)
24,443
125 3.49% 시가 3,700 저가 3,585 하한가 2,510 거래대금
(백만)
91
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 3,585 0 20,217 36 53,676 0.43% 12,341,185
24.11.20 3,635 50 57,557 -245 53,640 0.43% 12,341,221
24.11.19 3,450 185 18,922 2,768 53,885 0.43% 12,340,976
24.11.18 3,280 170 56,117 -701 51,117 0.41% 12,343,744
24.11.15 3,380 100 19,211 933 51,818 0.42% 12,343,043
24.11.14 3,415 15 19,212 -1,484 50,885 0.41% 12,343,976
24.11.13 3,660 245 37,734 -4,564 52,369 0.42% 12,342,492
24.11.12 3,975 315 39,010 -5,037 56,933 0.46% 12,337,928
24.11.11 4,215 240 80,116 -1,025 61,970 0.50% 12,332,891
24.11.08 4,255 40 6,275 -417 62,995 0.51% 12,331,866
24.11.07 4,270 15 11,743 63,412 63,412 0.51% 12,331,449
24.11.06 4,250 20 53,054 0 0 0.00% 0
24.11.05 4,295 45 17,739 0 0 0.00% 0
24.11.04 4,190 105 47,766 0 0 0.00% 0
24.11.01 4,250 60 10,281 0 0 0.00% 0
24.10.31 4,190 60 11,218 0 0 0.00% 0
24.10.30 4,135 55 16,506 0 0 0.00% 0
24.10.29 4,035 100 9,692 0 0 0.00% 0
24.10.28 4,015 20 20,709 0 0 0.00% 0
24.10.25 4,120 105 16,228 0 0 0.00% 0
24.10.24 4,275 155 5,561 0 0 0.00% 0
24.10.23 4,200 75 14,881 0 0 0.00% 0
24.10.22 4,390 190 25,280 0 0 0.00% 0
24.10.21 4,220 170 58,412 0 0 0.00% 0
24.10.18 4,360 140 10,105 0 0 0.00% 0
24.10.17 4,460 100 32,648 0 0 0.00% 0
24.10.16 4,495 35 2,548 0 0 0.00% 0
24.10.15 4,455 40 2,215 0 0 0.00% 0
24.10.14 4,530 75 14,525 0 0 0.00% 0
24.10.11 4,650 120 15,508 0 0 0.00% 0
24.10.10 4,680 30 8,899 0 0 0.00% 0
24.10.08 4,685 5 5,894 0 0 0.00% 0
24.10.07 4,585 100 30,201 0 0 0.00% 0
24.10.04 4,585 0 11,608 0 0 0.00% 0
24.10.02 4,680 95 22,117 0 0 0.00% 0
24.09.30 4,890 210 19,238 0 0 0.00% 0
24.09.27 4,755 135 77,569 0 0 0.00% 0
24.09.26 4,570 185 81,476 0 0 0.00% 0
24.09.25 4,545 25 95,368 0 0 0.00% 0
24.09.24 4,620 75 67,711 0 0 0.00% 0
24.09.23 4,570 50 30,714 0 0 0.00% 0
24.09.20 4,425 145 33,723 0 0 0.00% 0
24.09.19 4,510 85 4,236 0 0 0.00% 0
24.09.13 4,320 190 10,375 0 0 0.00% 0
24.09.12 4,190 130 15,362 0 0 0.00% 0
24.09.11 4,240 50 5,003 0 0 0.00% 0
24.09.10 4,350 110 8,556 0 0 0.00% 0
24.09.09 4,200 150 43,628 0 0 0.00% 0
24.09.06 4,230 30 14,907 0 0 0.00% 0
24.09.05 4,295 65 27,133 0 0 0.00% 0
24.09.04 4,500 205 22,473 0 0 0.00% 0
24.09.03 4,470 30 34,672 0 0 0.00% 0
24.09.02 4,525 55 16,040 0 0 0.00% 0
24.08.30 4,435 90 23,762 0 0 0.00% 0
24.08.29 4,645 210 28,046 0 0 0.00% 0
24.08.28 4,600 45 68,446 0 0 0.00% 0
24.08.27 4,600 0 54,824 0 0 0.00% 0
24.08.26 4,360 240 105,199 0 0 0.00% 0
24.08.23 4,460 100 23,383 0 0 0.00% 0
24.08.22 4,400 60 19,028 0 0 0.00% 0
24.08.21 4,575 175 23,243 0 0 0.00% 0
24.08.20 4,625 50 22,519 0 0 0.00% 0
24.08.19 4,805 180 20,336 0 0 0.00% 0
24.08.16 4,915 110 49,406 0 0 0.00% 0
24.08.14 4,910 5 22,842 0 0 0.00% 0
24.08.13 5,030 120 19,362 0 0 0.00% 0
24.08.12 5,040 10 29,318 0 0 0.00% 0
24.08.09 4,355 685 137,215 0 0 0.00% 0
24.08.08 4,390 35 20,396 0 0 0.00% 0
24.08.07 4,255 135 26,501 0 0 0.00% 0
24.08.06 4,045 210 29,771 0 0 0.00% 0
24.08.05 4,815 770 118,544 0 0 0.00% 0
24.08.02 4,960 145 13,173 0 0 0.00% 0
24.08.01 4,540 420 86,942 0 0 0.00% 0
24.07.31 4,580 40 31,321 0 0 0.00% 0
24.07.30 4,715 135 23,898 0 0 0.00% 0
24.07.29 4,770 55 8,495 0 0 0.00% 0
24.07.26 4,770 0 23,634 0 0 0.00% 0
24.07.25 4,760 10 25,821 0 0 0.00% 0
24.07.24 4,795 35 19,172 0 0 0.00% 0
24.07.23 4,855 60 20,713 0 0 0.00% 0
24.07.22 5,060 205 22,882 0 0 0.00% 0
24.07.19 5,030 30 10,932 0 0 0.00% 0
24.07.18 5,070 40 19,610 0 0 0.00% 0
24.07.17 5,290 220 36,559 0 0 0.00% 0
24.07.16 5,390 100 8,910 0 0 0.00% 0
24.07.15 5,420 30 9,342 0 0 0.00% 0
24.07.12 5,400 20 10,296 0 0 0.00% 0
24.07.11 5,210 190 80,214 0 0 0.00% 0
24.07.10 5,200 10 18,131 0 0 0.00% 0
24.07.09 5,220 20 19,910 0 0 0.00% 0
24.07.08 5,050 170 19,186 0 0 0.00% 0
24.07.05 5,190 140 50,016 0 0 0.00% 0
24.07.04 5,350 160 48,773 0 0 0.00% 0
24.07.03 5,350 0 9,087 0 0 0.00% 0
24.07.02 5,490 140 9,863 0 0 0.00% 0
24.07.01 5,320 170 16,931 0 0 0.00% 0
24.06.28 5,430 110 14,159 0 0 0.00% 0
24.06.27 5,410 20 21,450 0 0 0.00% 0
24.06.26 5,410 0 8,660 0 0 0.00% 0
24.06.25 5,380 30 20,890 0 0 0.00% 0
24.06.24 5,530 150 25,827 0 0 0.00% 0
24.06.21 5,700 170 18,696 0 0 0.00% 0
24.06.20 5,600 100 44,426 0 0 0.00% 0
24.06.19 5,770 170 75,247 0 0 0.00% 0
24.06.18 5,730 40 30,407 0 0 0.00% 0
24.06.17 5,790 60 166,589 0 0 0.00% 0
24.06.14 5,950 160 20,841 0 0 0.00% 0
24.06.13 5,820 130 28,327 0 0 0.00% 0
24.06.12 5,910 90 28,562 0 0 0.00% 0
24.06.11 5,950 40 25,231 0 0 0.00% 0
24.06.10 6,080 130 23,741 0 0 0.00% 0
24.06.07 6,120 40 31,499 0 0 0.00% 0
24.06.05 6,120 0 34,431 0 0 0.00% 0
24.06.04 6,080 40 21,061 0 0 0.00% 0
24.06.03 6,130 50 44,194 0 0 0.00% 0
24.05.31 6,040 90 17,243 0 0 0.00% 0
24.05.30 6,130 90 28,604 0 0 0.00% 0
24.05.29 6,210 80 17,246 0 0 0.00% 0
24.05.28 6,170 40 12,565 0 0 0.00% 0
24.05.27 6,280 110 43,835 0 0 0.00% 0
24.05.24 6,470 190 24,800 0 0 0.00% 0
24.05.23 6,360 110 28,185 0 0 0.00% 0
24.05.22 6,500 140 41,966 0 0 0.00% 0
24.05.21 6,610 110 32,392 0 0 0.00% 0
24.05.20 6,630 20 34,973 0 0 0.00% 0
24.05.17 6,750 120 18,996 0 0 0.00% 0
24.05.16 6,710 40 32,598 0 0 0.00% 0
24.05.14 6,480 230 50,798 0 0 0.00% 0
24.05.13 6,480 0 9,074 0 0 0.00% 0
24.05.10 6,510 30 21,438 0 0 0.00% 0
24.05.09 6,610 100 15,717 0 0 0.00% 0
24.05.08 6,560 50 19,409 0 0 0.00% 0
24.05.07 6,430 130 26,466 0 0 0.00% 0
24.05.03 6,420 10 20,727 0 0 0.00% 0
24.05.02 6,420 0 21,828 0 0 0.00% 0
24.04.30 6,460 40 9,613 0 0 0.00% 0
24.04.29 6,250 210 47,560 0 0 0.00% 0
24.04.26 6,250 0 12,653 0 0 0.00% 0
24.04.25 6,320 70 7,709 0 0 0.00% 0
24.04.24 6,150 170 12,973 0 0 0.00% 0
24.04.23 6,130 20 15,056 0 0 0.00% 0
24.04.22 6,050 80 30,029 0 0 0.00% 0
24.04.19 6,280 230 19,085 0 0 0.00% 0
24.04.18 6,120 160 15,876 0 0 0.00% 0
24.04.17 6,140 20 20,727 0 0 0.00% 0
24.04.16 6,240 100 25,465 0 0 0.00% 0
24.04.15 6,430 190 20,216 0 0 0.00% 0
24.04.12 6,210 220 54,839 0 0 0.00% 0
24.04.11 6,270 60 15,946 0 0 0.00% 0
24.04.09 6,210 60 23,877 0 0 0.00% 0
24.04.08 6,230 20 21,648 0 0 0.00% 0
24.04.05 6,340 110 36,078 0 0 0.00% 0
24.04.04 6,470 130 43,189 0 0 0.00% 0
24.04.03 6,640 170 40,194 0 0 0.00% 0
24.04.02 6,800 160 47,484 0 0 0.00% 0
24.04.01 6,680 120 25,847 0 0 0.00% 0
24.03.29 6,790 110 24,980 0 0 0.00% 0
24.03.28 6,850 60 31,816 0 0 0.00% 0
24.03.27 6,970 120 43,983 0 0 0.00% 0
24.03.26 7,030 60 26,228 0 0 0.00% 0
24.03.25 7,010 20 22,467 0 0 0.00% 0
24.03.22 7,050 40 45,279 0 0 0.00% 0
24.03.21 7,010 40 28,907 0 0 0.00% 0
24.03.20 7,080 70 30,523 0 0 0.00% 0
24.03.19 7,270 190 33,759 0 0 0.00% 0
24.03.18 7,250 20 13,798 0 0 0.00% 0
24.03.15 7,360 110 31,254 0 0 0.00% 0
24.03.14 7,480 120 30,897 0 0 0.00% 0
24.03.13 7,110 370 76,280 0 0 0.00% 0
24.03.12 7,120 10 24,994 0 0 0.00% 0
24.03.11 7,250 130 26,207 0 0 0.00% 0
24.03.08 7,110 140 42,147 0 0 0.00% 0
24.03.07 7,020 90 50,138 0 0 0.00% 0
24.03.06 7,000 20 38,613 0 0 0.00% 0
24.03.05 7,110 110 33,542 0 0 0.00% 0
24.03.04 7,100 10 68,560 0 0 0.00% 0
24.02.29 7,250 150 34,206 0 0 0.00% 0
24.02.28 7,310 60 31,681 0 0 0.00% 0
24.02.27 7,560 250 57,136 0 0 0.00% 0
24.02.26 7,590 30 33,218 0 0 0.00% 0
24.02.23 7,690 100 58,299 0 0 0.00% 0
24.02.22 7,630 60 62,100 0 0 0.00% 0
24.02.21 8,050 420 96,218 0 0 0.00% 0
24.02.20 7,850 200 130,030 0 0 0.00% 0
24.02.19 7,490 360 133,942 0 0 0.00% 0
24.02.16 7,440 50 44,229 0 0 0.00% 0
24.02.15 7,550 110 46,138 0 0 0.00% 0
24.02.14 7,450 100 38,959 0 0 0.00% 0
24.02.13 7,180 270 44,527 0 0 0.00% 0
24.02.08 7,350 170 58,383 0 0 0.00% 0
24.02.07 7,270 80 38,771 0 0 0.00% 0
24.02.06 7,250 20 35,726 0 0 0.00% 0
24.02.05 7,510 260 64,772 0 0 0.00% 0
24.02.02 7,570 60 87,594 0 0 0.00% 0
24.02.01 7,630 60 76,172 0 0 0.00% 0
24.01.31 7,940 310 88,876 0 0 0.00% 0
24.01.30 8,260 320 163,964 0 0 0.00% 0
24.01.29 8,880 620 223,440 0 0 0.00% 0
24.01.26 8,200 680 606,446 0 0 0.00% 0
24.01.25 8,700 500 174,972 0 0 0.00% 0
24.01.24 9,040 340 167,330 0 0 0.00% 0
24.01.23 9,550 510 228,361 0 0 0.00% 0
24.01.22 9,250 300 547,446 0 0 0.00% 0
24.01.19 8,960 290 390,483 0 0 0.00% 0
24.01.18 8,070 890 753,126 0 0 0.00% 0
24.01.17 8,230 160 134,211 0 0 0.00% 0
24.01.16 8,780 550 202,585 0 0 0.00% 0
24.01.15 8,720 60 191,518 0 0 0.00% 0
24.01.12 9,200 480 287,191 0 0 0.00% 0
24.01.11 9,500 300 292,949 0 0 0.00% 0
24.01.10 9,620 120 406,122 0 0 0.00% 0
24.01.09 9,390 230 2,309,839 0 0 0.00% 0
24.01.08 7,230 2,160 2,302,434 0 0 0.00% 0
24.01.05 6,890 340 94,050 0 0 0.00% 0
24.01.04 7,100 210 34,594 0 0 0.00% 0
24.01.03 7,150 50 33,300 0 0 0.00% 0
24.01.02 7,070 80 42,969 0 0 0.00% 0
23.12.28 6,980 90 26,612 0 0 0.00% 0
23.12.27 6,930 50 23,025 0 0 0.00% 0
23.12.26 7,000 70 23,872 0 0 0.00% 0
23.12.22 7,170 170 26,995 0 0 0.00% 0
23.12.21 6,820 350 65,531 0 0 0.00% 0
23.12.20 6,820 0 47,645 0 0 0.00% 0
23.12.19 6,840 20 33,549 0 0 0.00% 0
23.12.18 6,700 140 32,088 0 0 0.00% 0
23.12.15 6,910 210 114,030 0 0 0.00% 0
23.12.14 6,910 0 38,393 0 0 0.00% 0
23.12.13 7,060 150 28,047 0 0 0.00% 0
23.12.12 7,030 30 48,244 0 0 0.00% 0
23.12.11 7,020 10 28,384 0 0 0.00% 0
23.12.08 6,900 120 42,315 0 0 0.00% 0
23.12.07 6,940 40 10,641 0 0 0.00% 0
23.12.06 6,800 140 26,206 0 0 0.00% 0
23.12.05 7,110 310 39,561 0 0 0.00% 0
23.12.04 7,120 10 16,767 0 0 0.00% 0
23.12.01 7,280 160 26,949 0 0 0.00% 0
23.11.30 7,050 230 180,758 0 0 0.00% 0
23.11.29 7,280 230 28,901 0 0 0.00% 0
23.11.28 7,030 250 40,395 0 0 0.00% 0
23.11.27 7,120 90 35,962 0 0 0.00% 0
23.11.24 7,080 40 22,726 0 0 0.00% 0
23.11.23 7,020 60 30,416 0 0 0.00% 0
23.11.22 7,120 100 30,562 0 0 0.00% 0
23.11.21 7,070 50 41,994 0 0 0.00% 0
23.11.20 6,800 270 41,842 0 0 0.00% 0
23.11.17 7,190 390 32,400 0 0 0.00% 0
23.11.16 7,020 150 44,270 0 0 0.00% 0
23.11.15 6,790 230 34,772 0 0 0.00% 0
23.11.14 6,500 290 17,679 0 0 0.00% 0
23.11.13 6,700 200 30,260 0 0 0.00% 0
23.11.10 6,940 240 20,631 0 0 0.00% 0
23.11.09 6,960 20 29,021 0 0 0.00% 0
23.11.08 6,900 60 37,613 0 0 0.00% 0
23.11.07 6,960 60 65,774 0 0 0.00% 0
23.11.06 6,800 160 82,138 0 0 0.00% 0
23.11.03 6,040 760 189,729 0 0 0.00% 0
23.11.02 5,920 120 26,738 0 0 0.00% 0
23.11.01 5,800 120 16,220 0 0 0.00% 0
23.10.31 6,010 210 22,160 0 0 0.00% 0
23.10.30 5,950 60 10,365 0 0 0.00% 0
23.10.27 5,890 60 33,908 0 0 0.00% 0
23.10.26 6,310 420 58,332 0 0 0.00% 0
23.10.25 6,550 240 28,522 0 0 0.00% 0
23.10.24 6,170 380 30,065 0 0 0.00% 0
23.10.23 6,050 120 34,205 0 0 0.00% 0
23.10.20 6,320 270 42,314 0 0 0.00% 0
23.10.19 6,750 430 50,283 0 0 0.00% 0
23.10.18 6,950 200 32,129 0 0 0.00% 0
23.10.17 6,930 20 28,194 0 0 0.00% 0
23.10.16 7,090 160 29,380 0 0 0.00% 0
23.10.13 7,290 200 25,215 0 0 0.00% 0
23.10.12 7,190 100 27,809 0 0 0.00% 0
23.10.11 7,060 130 18,127 0 0 0.00% 0
23.10.10 7,310 250 31,715 0 0 0.00% 0
23.10.06 7,200 110 15,226 0 0 0.00% 0
23.10.05 7,350 150 36,070 0 0 0.00% 0
23.10.04 7,810 460 29,939 0 0 0.00% 0
23.09.27 7,750 60 24,298 0 0 0.00% 0
23.09.26 7,860 110 22,785 0 0 0.00% 0
23.09.25 8,160 300 25,115 0 0 0.00% 0
23.09.22 8,190 30 29,695 0 0 0.00% 0
23.09.21 8,430 240 34,499 0 0 0.00% 0
23.09.20 8,480 50 24,166 0 0 0.00% 0
23.09.19 8,650 170 29,272 0 0 0.00% 0
23.09.18 9,000 350 41,591 0 0 0.00% 0
23.09.15 9,210 210 48,745 0 0 0.00% 0
23.09.14 9,160 50 46,969 0 0 0.00% 0
23.09.13 9,250 90 53,017 0 0 0.00% 0
23.09.12 9,600 350 84,989 0 0 0.00% 0
23.09.11 9,210 390 80,059 0 0 0.00% 0
23.09.08 9,700 490 146,509 0 0 0.00% 0
23.09.07 9,710 10 235,035 0 0 0.00% 0
23.09.06 9,730 20 93,711 0 0 0.00% 0
23.09.05 9,580 150 140,850 0 0 0.00% 0
23.09.04 9,410 170 179,211 0 0 0.00% 0
23.09.01 9,450 40 172,539 0 0 0.00% 0
23.08.31 9,740 290 174,228 0 0 0.00% 0
23.08.30 9,200 540 619,104 0 0 0.00% 0
23.08.29 8,400 800 526,614 0 0 0.00% 0
23.08.28 8,340 60 28,649 0 0 0.00% 0
23.08.25 8,450 110 50,322 0 0 0.00% 0
23.08.24 8,110 340 79,391 0 0 0.00% 0
23.08.23 8,030 80 47,432 0 0 0.00% 0
23.08.22 8,160 130 39,799 0 0 0.00% 0
23.08.21 8,450 290 56,893 0 0 0.00% 0
23.08.18 8,290 160 51,635 0 0 0.00% 0
23.08.17 8,200 90 75,355 0 0 0.00% 0
23.08.16 8,620 420 86,604 0 0 0.00% 0
23.08.14 8,650 30 54,978 0 0 0.00% 0
23.08.11 8,830 180 53,734 0 0 0.00% 0
23.08.10 9,300 470 100,715 0 0 0.00% 0
23.08.09 9,320 20 74,757 0 0 0.00% 0
23.08.08 9,600 280 103,655 0 0 0.00% 0
23.08.07 9,910 310 159,965 0 0 0.00% 0
23.08.04 9,510 400 218,801 0 0 0.00% 0
23.08.03 10,230 720 257,246 0 0 0.00% 0
23.08.02 10,400 170 440,022 0 0 0.00% 0
23.08.01 8,580 1,820 1,258,634 0 0 0.00% 0
23.07.31 7,950 630 98,533 0 0 0.00% 0
23.07.28 7,800 150 44,515 0 0 0.00% 0
23.07.27 7,520 280 58,834 0 0 0.00% 0
23.07.26 8,150 710 112,844 0 0 0.00% 0
23.07.25 8,770 620 104,191 0 0 0.00% 0
23.07.24 9,040 270 70,187 0 0 0.00% 0
23.07.21 9,000 40 139,004 0 0 0.00% 0
23.07.20 9,100 100 66,630 0 0 0.00% 0
23.07.19 8,890 210 181,647 0 0 0.00% 0
23.07.18 8,500 390 164,320 0 0 0.00% 0
23.07.17 8,330 170 69,110 0 0 0.00% 0
23.07.14 8,340 10 36,816 0 0 0.00% 0
23.07.13 7,910 430 47,756 0 0 0.00% 0
23.07.12 8,250 340 67,590 0 0 0.00% 0
23.07.11 8,400 150 44,408 0 0 0.00% 0
23.07.10 8,150 250 34,105 0 0 0.00% 0
23.07.07 8,330 180 56,090 0 0 0.00% 0
23.07.06 8,570 240 58,692 0 0 0.00% 0
23.07.05 8,800 230 77,383 0 0 0.00% 0
23.07.04 9,030 230 46,552 0 0 0.00% 0
23.07.03 8,880 150 35,167 0 0 0.00% 0
23.06.30 9,030 150 42,612 0 0 0.00% 0
23.06.29 9,120 90 50,035 0 0 0.00% 0
23.06.28 8,830 290 184,137 0 0 0.00% 0
23.06.27 9,040 210 61,382 0 0 0.00% 0
23.06.26 9,070 30 48,129 0 0 0.00% 0
23.06.23 9,340 270 50,232 0 0 0.00% 0
23.06.22 9,060 280 126,491 0 0 0.00% 0
23.06.21 9,380 320 65,143 0 0 0.00% 0
23.06.20 9,470 90 35,565 0 0 0.00% 0
23.06.19 9,560 90 57,484 0 0 0.00% 0
23.06.16 9,590 30 37,264 0 0 0.00% 0
23.06.15 9,700 110 52,048 0 0 0.00% 0
23.06.14 9,950 250 70,903 0 0 0.00% 0
23.06.13 9,770 180 65,750 0 0 0.00% 0
23.06.12 9,800 30 56,250 0 0 0.00% 0
23.06.09 10,070 270 122,525 0 0 0.00% 0
23.06.08 10,370 300 71,864 0 0 0.00% 0
23.06.07 10,130 240 151,048 0 0 0.00% 0
23.06.05 10,100 30 54,412 0 0 0.00% 0
23.06.02 10,480 380 240,699 0 0 0.00% 0
23.06.01 9,940 540 147,904 0 0 0.00% 0
23.05.31 9,990 50 19,985 0 0 0.00% 0
23.05.30 9,620 370 34,325 0 0 0.00% 0
23.05.26 9,760 140 47,121 0 0 0.00% 0
23.05.25 9,730 30 81,335 0 0 0.00% 0
23.05.24 9,910 180 26,235 0 0 0.00% 0
23.05.23 9,790 120 44,056 0 0 0.00% 0
23.05.22 10,040 250 37,072 0 0 0.00% 0
23.05.19 9,700 340 58,083 0 0 0.00% 0
23.05.18 9,300 400 48,248 0 0 0.00% 0
23.05.17 9,250 50 57,794 0 0 0.00% 0
23.05.16 9,470 220 84,159 0 0 0.00% 0
23.05.15 9,970 500 64,485 0 0 0.00% 0
23.05.12 10,200 230 43,069 0 0 0.00% 0
23.05.11 9,970 230 65,917 0 0 0.00% 0
23.05.10 10,650 680 162,695 0 0 0.00% 0
23.05.09 10,870 220 38,297 0 0 0.00% 0
23.05.08 11,180 310 31,972 0 0 0.00% 0
23.05.04 11,120 60 10,688 0 0 0.00% 0
23.05.03 11,250 130 14,677 0 0 0.00% 0
23.05.02 11,150 100 14,917 0 0 0.00% 0
23.04.28 11,250 100 21,914 0 0 0.00% 0
23.04.27 11,060 190 20,871 0 0 0.00% 0
23.04.26 10,940 120 36,380 0 0 0.00% 0
23.04.25 11,150 210 36,837 0 0 0.00% 0
23.04.24 11,560 410 30,068 0 0 0.00% 0
23.04.21 11,700 120 36,399 0 0 0.00% 0
23.04.20 12,030 460 43,108 0 0 0.00% 0
23.04.19 12,150 120 29,224 0 0 0.00% 0
23.04.18 12,460 310 49,046 0 0 0.00% 0
23.04.17 12,760 300 49,255 0 0 0.00% 0
23.04.14 12,830 50 45,256 0 0 0.00% 0
23.04.13 25,850 120 161,162 0 0 0.00% 0
23.04.12 25,650 50 137,884 0 0 0.00% 0
23.04.11 25,500 150 50,347 0 0 0.00% 0
23.04.10 25,700 200 70,695 0 0 0.00% 0
23.04.07 25,600 100 42,655 0 0 0.00% 0
23.04.06 26,200 600 68,217 0 0 0.00% 0
23.04.05 26,450 350 51,394 0 0 0.00% 0
23.04.04 26,500 50 41,880 0 0 0.00% 0
23.04.03 26,400 100 61,130 0 0 0.00% 0
23.03.31 27,050 650 85,786 0 0 0.00% 0
23.03.30 28,600 1,550 147,900 0 0 0.00% 0
23.03.29 25,950 2,650 432,166 0 0 0.00% 0
23.03.28 25,600 350 58,427 0 0 0.00% 0
23.03.27 27,100 1,500 75,395 0 0 0.00% 0
23.03.24 26,400 700 190,346 0 0 0.00% 0
23.03.23 25,900 500 150,105 0 0 0.00% 0
23.03.22 25,950 50 108,710 0 0 0.00% 0
23.03.21 25,750 200 73,822 0 0 0.00% 0
23.03.20 26,050 300 68,786 0 0 0.00% 0
23.03.17 24,800 1,250 119,750 0 0 0.00% 0
23.03.16 24,550 250 85,570 0 0 0.00% 0
23.03.15 24,450 100 107,018 0 0 0.00% 0
23.03.14 28,600 4,150 213,802 0 0 0.00% 0
23.03.13 27,850 750 86,080 0 0 0.00% 0
23.03.10 27,550 50 77,067 0 0 0.00% 0
23.03.09 28,500 950 74,123 0 0 0.00% 0
23.03.08 30,000 1,500 121,991 0 0 0.00% 0
23.03.07 30,850 850 126,588 0 0 0.00% 0
23.03.06 29,850 1,000 151,380 0 0 0.00% 0
23.03.03 30,650 800 85,962 0 0 0.00% 0
23.03.02 32,900 2,250 146,649 0 0 0.00% 0
23.02.28 32,600 300 195,744 0 0 0.00% 0
23.02.27 31,750 850 304,035 0 0 0.00% 0
23.02.24 30,050 1,700 719,615 0 0 0.00% 0
23.02.23 26,450 3,600 573,879 0 0 0.00% 0
23.02.22 28,450 2,000 174,117 0 0 0.00% 0
23.02.21 28,050 400 118,993 0 0 0.00% 0
23.02.20 27,300 700 205,146 0 0 0.00% 0
23.02.17 27,600 300 143,038 0 0 0.00% 0
23.02.16 27,400 200 143,829 0 0 0.00% 0
23.02.15 30,150 2,750 177,931 0 0 0.00% 0
23.02.14 31,300 1,100 125,807 0 0 0.00% 0
23.02.13 29,750 1,550 206,960 0 0 0.00% 0
23.02.10 34,450 4,700 371,995 0 0 0.00% 0
23.02.09 37,000 2,550 169,094 0 0 0.00% 0
23.02.08 35,750 1,250 204,055 0 0 0.00% 0
23.02.06 36,500 1,100 114,877 0 0 0.00% 0
23.02.03 37,500 1,000 101,820 0 0 0.00% 0
23.02.02 34,950 2,550 159,102 0 0 0.00% 0
23.02.01 38,500 3,550 254,854 0 0 0.00% 0
23.01.31 37,300 1,200 566,356 0 0 0.00% 0
23.01.30 32,150 5,150 1,083,411 0 0 0.00% 0
23.01.27 29,650 2,100 169,486 0 0 0.00% 0
23.01.25 28,050 4,600 359,221 0 0 0.00% 0
23.01.20 28,050 150 124,218 0 0 0.00% 0
23.01.19 27,900 1,700 156,759 0 0 0.00% 0
23.01.18 26,200 300 205,171 0 0 0.00% 0
23.01.17 25,900 150 160,702 0 0 0.00% 0
23.01.16 25,750 1,900 356,378 0 0 0.00% 0
23.01.13 23,850 3,450 506,718 0 0 0.00% 0
23.01.12 20,400 150 24,647 0 0 0.00% 0
23.01.11 20,550 250 48,054 0 0 0.00% 0
23.01.10 20,800 1,450 101,145 0 0 0.00% 0
23.01.09 19,350 750 44,861 0 0 0.00% 0
23.01.06 18,600 100 14,507 0 0 0.00% 0
23.01.05 18,500 150 15,592 0 0 0.00% 0
23.01.04 18,650 750 26,756 0 0 0.00% 0
23.01.03 17,900 200 26,120 0 0 0.00% 0
23.01.02 17,700 1,100 58,160 0 0 0.00% 0
22.12.29 18,800 100 16,773 0 0 0.00% 0
22.12.28 18,900 200 8,838 0 0 0.00% 0
22.12.27 18,700 150 27,576 0 0 0.00% 0
22.12.26 18,850 50 17,396 0 0 0.00% 0
22.12.23 18,800 1,750 61,140 0 0 0.00% 0
22.12.22 20,550 200 62,602 0 0 0.00% 0
22.12.21 20,350 250 32,742 0 0 0.00% 0
22.12.20 20,600 1,900 97,385 0 0 0.00% 0
22.12.19 22,500 2,400 180,204 0 0 0.00% 0
22.12.16 20,100 300 25,303 0 0 0.00% 0
22.12.15 20,400 0 28,889 0 0 0.00% 0
22.12.14 20,400 1,350 74,414 0 0 0.00% 0
22.12.13 19,050 800 25,007 0 0 0.00% 0
22.12.12 19,850 750 92,183 0 0 0.00% 0
22.12.09 19,100 450 96,368 0 0 0.00% 0
22.12.08 18,650 550 10,321 0 0 0.00% 0
22.12.07 19,200 350 14,266 0 0 0.00% 0
22.12.06 18,850 950 23,646 0 0 0.00% 0
22.12.05 19,800 1,100 44,924 0 0 0.00% 0
22.12.02 20,900 1,050 82,424 0 0 0.00% 0
22.12.01 19,850 350 39,488 0 0 0.00% 0
22.11.30 19,500 250 40,102 0 0 0.00% 0
22.11.29 19,250 150 10,978 0 0 0.00% 0
22.11.28 19,100 350 22,141 0 0 0.00% 0
22.11.25 19,450 500 25,523 0 0 0.00% 0
22.11.24 19,950 900 62,718 0 0 0.00% 0
22.11.23 19,050 1,450 195,742 0 0 0.00% 0
22.11.22 17,600 150 6,107 0 0 0.00% 0
22.11.21 17,750 1,050 15,231 0 0 0.00% 0
22.11.18 18,800 50 15,097 0 0 0.00% 0
22.11.17 18,750 0 8,783 0 0 0.00% 0
22.11.16 18,750 450 12,765 0 0 0.00% 0
22.11.15 19,200 350 15,985 0 0 0.00% 0
22.11.14 18,850 100 28,319 0 0 0.00% 0
22.11.11 18,750 1,100 46,826 0 0 0.00% 0
22.11.10 17,650 50 16,622 0 0 0.00% 0
22.11.09 17,700 50 17,255 0 0 0.00% 0
22.11.08 17,750 550 17,126 0 0 0.00% 0
22.11.07 17,200 250 9,561 0 0 0.00% 0
22.11.04 16,950 150 14,352 0 0 0.00% 0
22.11.03 16,800 400 10,923 0 0 0.00% 0
22.11.02 17,200 300 13,331 0 0 0.00% 0
22.11.01 16,900 600 25,317 0 0 0.00% 0
22.10.31 17,500 50 6,297 0 0 0.00% 0
22.10.28 17,550 450 8,504 0 0 0.00% 0
22.10.27 18,000 350 19,575 0 0 0.00% 0
22.10.26 17,650 250 11,196 0 0 0.00% 0
22.10.25 17,400 500 14,761 0 0 0.00% 0
22.10.24 17,900 50 7,347 0 0 0.00% 0
22.10.21 17,950 0 6,437 0 0 0.00% 0
22.10.20 17,950 700 12,040 0 0 0.00% 0
22.10.19 18,650 100 20,566 0 0 0.00% 0
22.10.18 18,750 250 42,875 0 0 0.00% 0
22.10.17 18,500 650 235,452 0 0 0.00% 0
22.10.14 17,850 850 13,256 0 0 0.00% 0
22.10.13 17,000 1,400 28,603 0 0 0.00% 0
22.10.12 18,400 900 35,050 0 0 0.00% 0
22.10.11 19,300 2,050 21,227 0 0 0.00% 0
22.10.07 21,350 350 8,624 0 0 0.00% 0
22.10.06 21,700 400 7,231 0 0 0.00% 0
22.10.05 21,300 500 7,873 0 0 0.00% 0
22.10.04 21,800 750 13,928 0 0 0.00% 0
22.09.30 21,050 950 11,631 0 0 0.00% 0
22.09.29 22,000 200 15,037 0 0 0.00% 0
22.09.28 22,200 150 14,429 0 0 0.00% 0
22.09.27 22,350 650 17,889 0 0 0.00% 0
22.09.26 21,700 1,150 34,238 0 0 0.00% 0
22.09.23 22,850 1,400 25,172 0 0 0.00% 0
22.09.22 24,250 750 11,275 0 0 0.00% 0
22.09.21 25,000 100 9,174 0 0 0.00% 0
22.09.20 24,900 100 6,003 0 0 0.00% 0
22.09.19 24,800 1,250 26,052 0 0 0.00% 0
22.09.16 26,050 800 11,033 0 0 0.00% 0
22.09.15 26,850 750 7,840 0 0 0.00% 0
22.09.14 27,600 100 11,069 0 0 0.00% 0
22.09.13 27,500 350 10,023 0 0 0.00% 0
22.09.08 27,150 950 17,783 0 0 0.00% 0
22.09.07 26,200 50 8,667 0 0 0.00% 0
22.09.06 26,250 900 12,625 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 13:20 더보기 >