컴퍼니케이

(307930)    I    코스닥 금융 11.22 14:41
4,975 전일 5,000 고가 5,060 상한가 6,500 거래량
(주) 		27,278
25 -0.50% 시가 5,000 저가 4,970 하한가 3,500 거래대금
(백만) 		137
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 5,020 20 30,167 0 0 0.00% 15,610,000
24.11.20 4,995 25 27,887 0 0 0.00% 15,610,000
24.11.19 5,060 65 54,049 0 0 0.00% 15,610,000
24.11.18 4,910 150 508,681 0 0 0.00% 15,610,000
24.11.15 4,940 30 60,862 0 0 0.00% 15,610,000
24.11.14 4,885 30 59,971 0 0 0.00% 15,610,000
24.11.13 4,990 105 114,311 0 0 0.00% 15,610,000
24.11.12 5,210 220 141,249 0 0 0.00% 15,610,000
24.11.11 5,150 60 565,965 0 0 0.00% 15,610,000
24.11.08 5,150 0 46,150 0 0 0.00% 15,610,000
24.11.07 5,160 10 42,971 0 0 0.00% 15,610,000
24.11.06 5,130 30 70,409 0 0 0.00% 0
24.11.05 5,100 30 41,502 0 0 0.00% 0
24.11.04 5,020 80 47,053 0 0 0.00% 0
24.11.01 5,120 100 61,383 0 0 0.00% 0
24.10.31 5,110 10 103,804 0 0 0.00% 0
24.10.30 5,190 80 129,159 0 0 0.00% 0
24.10.29 5,020 170 144,595 0 0 0.00% 0
24.10.28 4,985 35 413,023 0 0 0.00% 0
24.10.25 4,920 65 147,341 0 0 0.00% 0
24.10.24 4,945 25 75,664 0 0 0.00% 0
24.10.23 4,930 15 145,726 0 0 0.00% 0
24.10.22 5,100 170 322,285 0 0 0.00% 0
24.10.21 5,170 70 235,549 0 0 0.00% 0
24.10.18 5,480 310 332,588 0 0 0.00% 0
24.10.17 5,550 70 1,056,996 0 0 0.00% 0
24.10.16 6,010 460 6,227,600 0 0 0.00% 0
24.10.15 6,590 580 1,239,576 0 0 0.00% 0
24.10.14 6,590 0 8,800,625 0 0 0.00% 0
24.10.11 5,070 1,520 10,155,890 0 0 0.00% 0
24.10.10 5,180 110 19,424 0 0 0.00% 0
24.10.08 5,230 50 19,599 0 0 0.00% 0
24.10.07 5,080 150 21,267 0 0 0.00% 0
24.10.04 5,070 10 28,551 0 0 0.00% 0
24.10.02 5,140 70 35,415 0 0 0.00% 0
24.09.30 5,300 160 72,099 0 0 0.00% 0
24.09.27 5,280 20 48,332 0 0 0.00% 0
24.09.26 5,190 90 64,228 0 0 0.00% 0
24.09.25 5,280 90 95,050 0 0 0.00% 0
24.09.24 5,280 0 117,731 0 0 0.00% 0
24.09.23 5,520 240 328,006 0 0 0.00% 0
24.09.20 4,855 665 4,790,654 0 0 0.00% 0
24.09.19 4,870 15 24,620 0 0 0.00% 0
24.09.13 4,860 10 9,216 0 0 0.00% 0
24.09.12 4,720 140 26,319 0 0 0.00% 0
24.09.11 4,740 20 33,628 0 0 0.00% 0
24.09.10 4,850 110 30,099 0 0 0.00% 0
24.09.09 4,840 10 27,600 0 0 0.00% 0
24.09.06 4,920 80 56,874 0 0 0.00% 0
24.09.05 4,995 75 26,114 0 0 0.00% 0
24.09.04 5,140 145 75,358 0 0 0.00% 0
24.09.03 5,270 130 19,405 0 0 0.00% 0
24.09.02 5,350 80 13,927 0 0 0.00% 0
24.08.30 5,320 30 37,491 0 0 0.00% 0
24.08.29 5,360 40 18,641 0 0 0.00% 0
24.08.28 5,270 90 58,656 0 0 0.00% 0
24.08.27 5,270 0 9,591 0 0 0.00% 0
24.08.26 5,320 50 17,876 0 0 0.00% 0
24.08.23 5,380 60 15,062 0 0 0.00% 0
24.08.22 5,470 90 22,804 0 0 0.00% 0
24.08.21 5,480 10 9,110 0 0 0.00% 0
24.08.20 5,330 150 57,925 0 0 0.00% 0
24.08.19 5,300 30 30,595 0 0 0.00% 0
24.08.16 5,300 0 26,426 0 0 0.00% 0
24.08.14 5,200 100 23,723 0 0 0.00% 0
24.08.13 5,190 10 37,625 0 0 0.00% 0
24.08.12 4,985 205 28,377 0 0 0.00% 0
24.08.09 4,950 35 27,920 0 0 0.00% 0
24.08.08 4,910 40 27,436 0 0 0.00% 0
24.08.07 4,750 160 55,262 0 0 0.00% 0
24.08.06 4,385 365 200,045 0 0 0.00% 0
24.08.05 5,290 905 145,290 0 0 0.00% 0
24.08.02 5,560 270 55,696 0 0 0.00% 0
24.08.01 5,500 60 17,386 0 0 0.00% 0
24.07.31 5,500 0 45,800 0 0 0.00% 0
24.07.30 5,630 130 30,304 0 0 0.00% 0
24.07.29 5,560 70 28,845 0 0 0.00% 0
24.07.26 5,500 60 28,646 0 0 0.00% 0
24.07.25 5,550 50 47,261 0 0 0.00% 0
24.07.24 5,600 50 17,294 0 0 0.00% 0
24.07.23 5,600 0 38,694 0 0 0.00% 0
24.07.22 5,730 130 58,723 0 0 0.00% 0
24.07.19 5,800 70 78,333 0 0 0.00% 0
24.07.18 5,900 100 36,331 0 0 0.00% 0
24.07.17 5,910 10 20,049 0 0 0.00% 0
24.07.16 6,020 110 31,059 0 0 0.00% 0
24.07.15 5,930 90 44,434 0 0 0.00% 0
24.07.12 6,090 160 16,562 0 0 0.00% 0
24.07.11 6,080 10 58,664 0 0 0.00% 0
24.07.10 5,910 170 19,493 0 0 0.00% 0
24.07.09 5,940 30 23,542 0 0 0.00% 0
24.07.08 5,840 100 41,086 0 0 0.00% 0
24.07.05 5,820 20 28,701 0 0 0.00% 0
24.07.04 5,830 10 34,522 0 0 0.00% 0
24.07.03 5,930 100 73,807 0 0 0.00% 0
24.07.02 6,290 360 113,568 0 0 0.00% 0
24.07.01 6,360 70 39,441 0 0 0.00% 0
24.06.28 6,320 40 30,227 0 0 0.00% 0
24.06.27 6,400 80 152,814 0 0 0.00% 0
24.06.26 6,450 50 21,064 0 0 0.00% 0
24.06.25 6,370 80 33,282 0 0 0.00% 0
24.06.24 6,370 0 61,106 0 0 0.00% 0
24.06.21 6,510 140 55,741 0 0 0.00% 0
24.06.20 6,540 30 59,974 0 0 0.00% 0
24.06.19 6,610 70 35,299 0 0 0.00% 0
24.06.18 6,540 70 58,807 0 0 0.00% 0
24.06.17 6,630 90 65,519 0 0 0.00% 0
24.06.14 6,710 80 47,646 0 0 0.00% 0
24.06.13 6,610 100 78,047 0 0 0.00% 0
24.06.12 6,630 20 64,690 0 0 0.00% 0
24.06.11 6,770 140 175,122 0 0 0.00% 0
24.06.10 6,580 190 285,530 0 0 0.00% 0
24.06.07 6,350 230 239,784 0 0 0.00% 0
24.06.05 6,360 10 52,059 0 0 0.00% 0
24.06.04 6,420 60 106,396 0 0 0.00% 0
24.06.03 6,370 50 86,683 0 0 0.00% 0
24.05.31 6,480 110 64,405 0 0 0.00% 0
24.05.30 6,560 80 40,228 0 0 0.00% 0
24.05.29 6,620 60 49,947 0 0 0.00% 0
24.05.28 6,620 0 25,569 0 0 0.00% 0
24.05.27 6,510 110 63,350 0 0 0.00% 0
24.05.24 6,710 200 91,172 0 0 0.00% 0
24.05.23 6,740 30 64,150 0 0 0.00% 0
24.05.22 7,010 270 102,761 0 0 0.00% 0
24.05.21 6,730 280 125,420 0 0 0.00% 0
24.05.20 6,810 80 95,973 0 0 0.00% 0
24.05.17 6,950 140 92,067 0 0 0.00% 0
24.05.16 7,040 90 102,042 0 0 0.00% 0
24.05.14 6,960 80 176,568 0 0 0.00% 0
24.05.13 7,030 70 127,592 0 0 0.00% 0
24.05.10 7,250 220 294,736 0 0 0.00% 0
24.05.09 6,910 340 943,344 0 0 0.00% 0
24.05.08 6,880 30 94,459 0 0 0.00% 0
24.05.07 6,790 90 136,471 0 0 0.00% 0
24.05.03 6,840 50 138,368 0 0 0.00% 0
24.05.02 6,830 10 107,004 0 0 0.00% 0
24.04.30 6,930 100 127,445 0 0 0.00% 0
24.04.29 6,920 10 163,226 0 0 0.00% 0
24.04.26 6,710 210 354,066 0 0 0.00% 0
24.04.25 6,880 170 293,845 0 0 0.00% 0
24.04.24 6,660 220 750,303 0 0 0.00% 0
24.04.23 6,460 200 3,494,444 0 0 0.00% 0
24.04.22 6,410 50 95,757 0 0 0.00% 0
24.04.19 6,610 200 650,170 0 0 0.00% 0
24.04.18 6,340 270 204,301 0 0 0.00% 0
24.04.17 6,400 60 261,162 0 0 0.00% 0
24.04.16 6,790 390 4,332,873 0 0 0.00% 0
24.04.15 6,760 30 71,265 0 0 0.00% 0
24.04.12 6,630 130 84,490 0 0 0.00% 0
24.04.11 6,700 70 65,199 0 0 0.00% 0
24.04.09 6,820 120 86,252 0 0 0.00% 0
24.04.08 7,060 240 141,992 0 0 0.00% 0
24.04.05 7,160 100 100,905 0 0 0.00% 0
24.04.04 7,050 110 89,837 0 0 0.00% 0
24.04.03 7,460 410 245,743 0 0 0.00% 0
24.04.02 7,700 240 166,239 0 0 0.00% 0
24.04.01 7,660 40 137,646 0 0 0.00% 0
24.03.29 7,660 0 530,681 0 0 0.00% 0
24.03.28 7,540 120 163,687 0 0 0.00% 0
24.03.27 7,590 50 534,345 0 0 0.00% 0
24.03.26 7,820 230 228,291 0 0 0.00% 0
24.03.25 7,540 280 876,045 0 0 0.00% 0
24.03.22 7,660 120 222,695 0 0 0.00% 0
24.03.21 7,480 180 942,301 0 0 0.00% 0
24.03.20 7,770 290 210,320 0 0 0.00% 0
24.03.19 7,940 170 336,106 0 0 0.00% 0
24.03.18 8,090 150 784,406 0 0 0.00% 0
24.03.15 7,610 480 2,024,440 0 0 0.00% 0
24.03.14 7,910 300 346,318 0 0 0.00% 0
24.03.13 8,030 120 270,622 0 0 0.00% 0
24.03.12 7,900 130 435,936 0 0 0.00% 0
24.03.11 8,050 150 341,586 0 0 0.00% 0
24.03.08 8,270 220 463,952 0 0 0.00% 0
24.03.07 8,520 250 735,760 0 0 0.00% 0
24.03.06 9,140 620 1,560,772 0 0 0.00% 0
24.03.05 9,240 100 2,181,042 0 0 0.00% 0
24.03.04 9,430 190 8,017,730 0 0 0.00% 0
24.02.29 7,260 2,170 9,867,164 0 0 0.00% 0
24.02.28 6,660 600 673,601 0 0 0.00% 0
24.02.27 6,860 200 162,100 0 0 0.00% 0
24.02.26 6,810 50 135,268 0 0 0.00% 0
24.02.23 6,850 40 179,949 0 0 0.00% 0
24.02.22 7,050 200 318,219 0 0 0.00% 0
24.02.21 7,260 210 322,041 0 0 0.00% 0
24.02.20 7,070 190 1,044,907 0 0 0.00% 0
24.02.19 7,060 10 318,258 0 0 0.00% 0
24.02.16 7,010 50 274,471 0 0 0.00% 0
24.02.15 6,830 180 751,353 0 0 0.00% 0
24.02.14 6,790 40 196,158 0 0 0.00% 0
24.02.13 7,120 330 398,880 0 0 0.00% 0
24.02.08 7,200 80 499,481 0 0 0.00% 0
24.02.07 7,260 60 1,458,503 0 0 0.00% 0
24.02.06 6,310 950 7,416,959 0 0 0.00% 0
24.02.05 6,430 120 84,985 0 0 0.00% 0
24.02.02 6,250 180 155,212 0 0 0.00% 0
24.02.01 6,440 190 176,750 0 0 0.00% 0
24.01.31 6,600 160 232,027 0 0 0.00% 0
24.01.30 6,790 190 269,062 0 0 0.00% 0
24.01.29 7,300 510 484,932 0 0 0.00% 0
24.01.26 6,420 880 4,218,524 0 0 0.00% 0
24.01.25 6,800 380 292,849 0 0 0.00% 0
24.01.24 7,440 640 425,135 0 0 0.00% 0
24.01.23 7,000 440 417,341 0 0 0.00% 0
24.01.22 7,080 80 262,313 0 0 0.00% 0
24.01.19 7,250 170 320,825 0 0 0.00% 0
24.01.18 6,770 480 663,907 0 0 0.00% 0
24.01.17 7,550 780 734,761 0 0 0.00% 0
24.01.16 7,640 90 2,235,939 0 0 0.00% 0
24.01.15 7,810 170 680,262 0 0 0.00% 0
24.01.12 8,800 990 1,179,370 0 0 0.00% 0
24.01.11 8,340 460 16,932,696 0 0 0.00% 0
24.01.10 8,770 430 891,923 0 0 0.00% 0
24.01.09 8,000 770 9,602,019 0 0 0.00% 0
24.01.08 8,390 390 1,728,121 0 0 0.00% 0
24.01.05 8,310 80 10,686,204 0 0 0.00% 0
24.01.04 7,080 1,230 17,397,129 0 0 0.00% 0
24.01.03 6,830 250 1,110,812 0 0 0.00% 0
24.01.02 6,670 160 3,346,589 0 0 0.00% 0
23.12.28 6,120 550 7,547,566 0 0 0.00% 0
23.12.27 6,110 10 267,985 0 0 0.00% 0
23.12.26 6,170 60 247,374 0 0 0.00% 0
23.12.22 6,470 300 767,449 0 0 0.00% 0
23.12.21 6,890 420 550,820 0 0 0.00% 0
23.12.20 6,790 100 1,998,150 0 0 0.00% 0
23.12.19 7,200 410 2,754,633 0 0 0.00% 0
23.12.18 7,200 0 1,951,522 0 0 0.00% 0
23.12.15 6,570 630 14,567,266 0 0 0.00% 0
23.12.14 5,060 1,510 5,227,241 0 0 0.00% 0
23.12.13 5,070 10 25,242 0 0 0.00% 0
23.12.12 5,100 30 46,919 0 0 0.00% 0
23.12.11 5,080 20 35,744 0 0 0.00% 0
23.12.08 5,080 0 53,848 0 0 0.00% 0
23.12.07 5,090 10 35,780 0 0 0.00% 0
23.12.06 4,915 175 79,019 0 0 0.00% 0
23.12.05 4,940 25 44,246 0 0 0.00% 0
23.12.04 4,930 10 21,456 0 0 0.00% 0
23.12.01 4,935 5 23,019 0 0 0.00% 0
23.11.30 4,845 90 53,222 0 0 0.00% 0
23.11.29 4,835 10 31,262 0 0 0.00% 0
23.11.28 4,860 25 39,233 0 0 0.00% 0
23.11.27 4,920 60 30,421 0 0 0.00% 0
23.11.24 4,880 40 14,373 0 0 0.00% 0
23.11.23 4,910 30 25,835 0 0 0.00% 0
23.11.22 4,920 10 25,628 0 0 0.00% 0
23.11.21 4,900 20 44,963 0 0 0.00% 0
23.11.20 4,895 5 51,400 0 0 0.00% 0
23.11.17 4,885 10 72,949 0 0 0.00% 0
23.11.16 4,855 45 55,383 0 0 0.00% 0
23.11.15 4,770 85 99,827 0 0 0.00% 0
23.11.14 4,690 80 93,040 0 0 0.00% 0
23.11.13 4,665 25 142,522 0 0 0.00% 0
23.11.10 4,810 145 1,689,964 0 0 0.00% 0
23.11.09 4,810 0 30,269 0 0 0.00% 0
23.11.08 4,820 10 37,628 0 0 0.00% 0
23.11.07 4,850 30 21,637 0 0 0.00% 0
23.11.06 4,785 65 66,939 0 0 0.00% 0
23.11.03 4,690 95 32,751 0 0 0.00% 0
23.11.02 4,500 190 31,557 0 0 0.00% 0
23.11.01 4,450 50 41,803 0 0 0.00% 0
23.10.31 4,655 205 47,122 0 0 0.00% 0
23.10.30 4,615 40 36,707 0 0 0.00% 0
23.10.27 4,590 25 36,258 0 0 0.00% 0
23.10.26 4,785 195 38,975 0 0 0.00% 0
23.10.25 4,745 40 17,663 0 0 0.00% 0
23.10.24 4,615 130 49,354 0 0 0.00% 0
23.10.23 4,570 45 43,752 0 0 0.00% 0
23.10.20 4,780 210 71,184 0 0 0.00% 0
23.10.19 4,975 195 77,154 0 0 0.00% 0
23.10.18 5,010 35 40,359 0 0 0.00% 0
23.10.17 4,975 35 41,278 0 0 0.00% 0
23.10.16 5,040 65 59,131 0 0 0.00% 0
23.10.13 5,170 130 50,279 0 0 0.00% 0
23.10.12 5,070 100 35,648 0 0 0.00% 0
23.10.11 4,930 140 52,125 0 0 0.00% 0
23.10.10 5,060 130 98,903 0 0 0.00% 0
23.10.06 4,900 160 132,527 0 0 0.00% 0
23.10.05 4,955 55 2,877,895 0 0 0.00% 0
23.10.04 5,260 305 87,638 0 0 0.00% 0
23.09.27 5,180 80 27,206 0 0 0.00% 0
23.09.26 5,110 70 47,804 0 0 0.00% 0
23.09.25 5,260 150 57,280 0 0 0.00% 0
23.09.22 5,350 90 96,048 0 0 0.00% 0
23.09.21 5,560 210 120,133 0 0 0.00% 0
23.09.20 5,600 40 105,836 0 0 0.00% 0
23.09.19 5,800 200 218,595 0 0 0.00% 0
23.09.18 5,740 60 297,797 0 0 0.00% 0
23.09.15 5,810 70 528,498 0 0 0.00% 0
23.09.14 5,410 400 4,320,029 0 0 0.00% 0
23.09.13 5,390 20 39,928 0 0 0.00% 0
23.09.12 5,560 170 62,600 0 0 0.00% 0
23.09.11 5,420 140 101,962 0 0 0.00% 0
23.09.08 5,420 0 37,307 0 0 0.00% 0
23.09.07 5,580 160 70,511 0 0 0.00% 0
23.09.06 5,530 50 35,889 0 0 0.00% 0
23.09.05 5,580 50 43,437 0 0 0.00% 0
23.09.04 5,630 50 63,620 0 0 0.00% 0
23.09.01 5,620 10 54,517 0 0 0.00% 0
23.08.31 5,690 70 52,109 0 0 0.00% 0
23.08.30 5,660 30 52,574 0 0 0.00% 0
23.08.29 5,620 40 70,781 0 0 0.00% 0
23.08.28 5,480 140 61,777 0 0 0.00% 0
23.08.25 5,570 90 57,782 0 0 0.00% 0
23.08.24 5,470 100 58,923 0 0 0.00% 0
23.08.23 5,510 40 71,475 0 0 0.00% 0
23.08.22 5,620 110 90,415 0 0 0.00% 0
23.08.21 5,570 50 117,417 0 0 0.00% 0
23.08.18 5,610 40 122,849 0 0 0.00% 0
23.08.17 5,630 20 147,475 0 0 0.00% 0
23.08.16 6,130 500 273,405 0 0 0.00% 0
23.08.14 5,990 140 303,110 0 0 0.00% 0
23.08.11 5,850 140 290,840 0 0 0.00% 0
23.08.10 5,980 130 182,106 0 0 0.00% 0
23.08.09 5,970 10 197,620 0 0 0.00% 0
23.08.08 6,080 110 275,230 0 0 0.00% 0
23.08.07 6,500 420 743,991 0 0 0.00% 0
23.08.04 7,020 520 6,264,578 0 0 0.00% 0
23.08.03 7,320 300 560,729 0 0 0.00% 0
23.08.02 7,570 250 551,269 0 0 0.00% 0
23.08.01 8,210 640 1,070,883 0 0 0.00% 0
23.07.31 7,820 390 916,360 0 0 0.00% 0
23.07.28 7,040 780 1,947,360 0 0 0.00% 0
23.07.27 8,340 1,300 2,090,519 0 0 0.00% 0
23.07.26 9,700 1,980 1,571,647 0 0 0.00% 0
23.07.25 12,200 2,500 2,386,226 0 0 0.00% 0
23.07.24 11,970 230 399,392 0 0 0.00% 0
23.07.21 12,150 180 282,906 0 0 0.00% 0
23.07.20 11,530 620 427,829 0 0 0.00% 0
23.07.19 10,320 1,210 5,787,500 0 0 0.00% 0
23.07.18 9,090 1,230 3,678,522 0 0 0.00% 0
23.07.17 8,600 490 746,163 0 0 0.00% 0
23.07.14 8,350 250 1,631,559 0 0 0.00% 0
23.07.13 7,550 800 3,664,474 0 0 0.00% 0
23.07.12 7,470 80 358,416 0 0 0.00% 0
23.07.11 7,080 390 512,605 0 0 0.00% 0
23.07.10 7,130 50 2,222,795 0 0 0.00% 0
23.07.07 7,040 90 325,834 0 0 0.00% 0
23.07.06 6,810 230 1,557,716 0 0 0.00% 0
23.07.05 6,720 90 278,010 0 0 0.00% 0
23.07.04 6,790 70 957,902 0 0 0.00% 0
23.07.03 5,780 1,010 4,801,625 0 0 0.00% 0
23.06.30 5,860 30 19,138 0 0 0.00% 0
23.06.29 6,000 140 40,662 0 0 0.00% 0
23.06.28 6,000 0 43,432 0 0 0.00% 0
23.06.27 5,980 20 69,079 0 0 0.00% 0
23.06.26 5,770 210 470,642 0 0 0.00% 0
23.06.23 5,640 130 171,143 0 0 0.00% 0
23.06.22 5,640 0 72,314 0 0 0.00% 0
23.06.21 5,830 190 27,633 0 0 0.00% 0
23.06.20 5,850 20 32,182 0 0 0.00% 0
23.06.19 5,880 30 29,181 0 0 0.00% 0
23.06.16 5,830 50 38,736 0 0 0.00% 0
23.06.15 5,810 20 19,831 0 0 0.00% 0
23.06.14 5,990 180 60,045 0 0 0.00% 0
23.06.13 5,850 140 48,170 0 0 0.00% 0
23.06.12 6,000 150 44,715 0 0 0.00% 0
23.06.09 5,780 220 66,183 0 0 0.00% 0
23.06.08 5,840 60 17,922 0 0 0.00% 0
23.06.07 5,860 20 17,616 0 0 0.00% 0
23.06.05 5,800 60 25,473 0 0 0.00% 0
23.06.02 5,770 30 25,655 0 0 0.00% 0
23.06.01 5,720 50 24,550 0 0 0.00% 0
23.05.31 5,680 40 36,160 0 0 0.00% 0
23.05.30 5,680 0 24,315 0 0 0.00% 0
23.05.26 5,620 60 37,078 0 0 0.00% 0
23.05.25 5,630 10 16,541 0 0 0.00% 0
23.05.24 5,640 10 19,952 0 0 0.00% 0
23.05.23 5,650 10 21,396 0 0 0.00% 0
23.05.22 5,680 30 12,735 0 0 0.00% 0
23.05.19 5,670 10 20,659 0 0 0.00% 0
23.05.18 5,450 220 32,239 0 0 0.00% 0
23.05.17 5,270 180 29,620 0 0 0.00% 0
23.05.16 5,400 130 27,916 0 0 0.00% 0
23.05.15 5,540 140 30,477 0 0 0.00% 0
23.05.12 5,620 80 30,481 0 0 0.00% 0
23.05.11 5,660 40 25,775 0 0 0.00% 0
23.05.10 5,660 0 17,304 0 0 0.00% 0
23.05.09 5,700 40 14,339 0 0 0.00% 0
23.05.08 5,690 10 17,889 0 0 0.00% 0
23.05.04 5,710 20 24,669 0 0 0.00% 0
23.05.03 5,790 80 13,872 0 0 0.00% 0
23.05.02 5,590 200 38,388 0 0 0.00% 0
23.04.28 5,710 120 60,376 0 0 0.00% 0
23.04.27 5,760 50 42,197 0 0 0.00% 0
23.04.26 5,850 90 34,078 0 0 0.00% 0
23.04.25 5,940 90 65,690 0 0 0.00% 0
23.04.24 6,130 190 121,866 0 0 0.00% 0
23.04.21 6,110 20 70,182 0 0 0.00% 0
23.04.20 6,340 160 68,997 0 0 0.00% 0
23.04.19 6,410 70 68,511 0 0 0.00% 0
23.04.18 6,560 150 56,621 0 0 0.00% 0
23.04.17 6,490 70 62,745 0 0 0.00% 0
23.04.14 6,380 110 47,598 0 0 0.00% 0
23.04.13 6,470 90 34,935 0 0 0.00% 0
23.04.12 6,340 130 46,016 0 0 0.00% 0
23.04.11 6,210 130 35,827 0 0 0.00% 0
23.04.10 6,390 180 52,363 0 0 0.00% 0
23.04.07 6,400 10 44,275 0 0 0.00% 0
23.04.06 6,620 220 60,671 0 0 0.00% 0
23.04.05 6,700 80 37,750 0 0 0.00% 0
23.04.04 6,550 150 51,315 0 0 0.00% 0
23.04.03 6,410 140 43,263 0 0 0.00% 0
23.03.31 6,600 190 78,388 0 0 0.00% 0
23.03.30 6,600 0 59,981 0 0 0.00% 0
23.03.29 6,860 260 105,360 0 0 0.00% 0
23.03.28 6,910 50 65,638 0 0 0.00% 0
23.03.27 7,000 90 76,486 0 0 0.00% 0
23.03.24 6,770 230 118,799 0 0 0.00% 0
23.03.23 6,870 100 168,734 0 0 0.00% 0
23.03.22 6,840 30 170,060 0 0 0.00% 0
23.03.21 6,850 10 178,368 0 0 0.00% 0
23.03.20 7,000 150 151,210 0 0 0.00% 0
23.03.17 6,590 410 1,327,978 0 0 0.00% 0
23.03.16 6,430 160 349,209 0 0 0.00% 0
23.03.15 6,100 330 95,229 0 0 0.00% 0
23.03.14 6,500 400 230,409 0 0 0.00% 0
23.03.13 6,800 300 223,907 0 0 0.00% 0
23.03.10 7,600 720 895,863 0 0 0.00% 0
23.03.09 6,910 690 2,155,964 0 0 0.00% 0
23.03.08 7,010 100 60,995 0 0 0.00% 0
23.03.07 6,840 170 114,498 0 0 0.00% 0
23.03.06 6,840 0 89,900 0 0 0.00% 0
23.03.03 6,860 20 60,305 0 0 0.00% 0
23.03.02 7,170 310 157,445 0 0 0.00% 0
23.02.28 7,210 40 168,819 0 0 0.00% 0
23.02.27 6,930 280 794,072 0 0 0.00% 0
23.02.24 6,810 120 156,516 0 0 0.00% 0
23.02.23 6,700 110 99,259 0 0 0.00% 0
23.02.22 6,880 180 105,869 0 0 0.00% 0
23.02.21 6,770 110 244,737 0 0 0.00% 0
23.02.20 6,980 210 219,215 0 0 0.00% 0
23.02.17 7,090 110 1,757,432 0 0 0.00% 0
23.02.16 6,840 250 314,810 0 0 0.00% 0
23.02.15 6,980 140 232,757 0 0 0.00% 0
23.02.14 7,260 280 200,293 0 0 0.00% 0
23.02.13 7,460 200 253,392 0 0 0.00% 0
23.02.10 7,990 530 3,380,933 0 0 0.00% 0
23.02.09 8,100 110 1,413,817 0 0 0.00% 0
23.02.08 7,590 510 686,903 0 0 0.00% 0
23.02.06 7,940 350 354,219 0 0 0.00% 0
23.02.03 7,910 30 1,999,005 0 0 0.00% 0
23.02.02 8,080 170 1,768,378 0 0 0.00% 0
23.02.01 7,780 300 5,205,030 0 0 0.00% 0
23.01.31 7,780 0 868,762 0 0 0.00% 0
23.01.30 6,700 1,080 7,367,288 0 0 0.00% 0
23.01.27 6,000 610 6,464,991 0 0 0.00% 0
23.01.25 6,020 50 65,009 0 0 0.00% 0
23.01.20 6,020 230 141,019 0 0 0.00% 0
23.01.19 5,790 150 70,971 0 0 0.00% 0
23.01.18 5,940 40 71,083 0 0 0.00% 0
23.01.17 5,900 110 168,145 0 0 0.00% 0
23.01.16 6,010 120 679,934 0 0 0.00% 0
23.01.13 6,130 290 6,051,001 0 0 0.00% 0
23.01.12 5,840 40 26,896 0 0 0.00% 0
23.01.11 5,800 140 29,187 0 0 0.00% 0
23.01.10 5,660 0 19,644 0 0 0.00% 0
23.01.09 5,660 80 15,718 0 0 0.00% 0
23.01.06 5,580 70 29,888 0 0 0.00% 0
23.01.05 5,510 130 14,639 0 0 0.00% 0
23.01.04 5,380 90 16,805 0 0 0.00% 0
23.01.03 5,290 50 43,201 0 0 0.00% 0
23.01.02 5,240 230 41,903 0 0 0.00% 0
22.12.29 5,470 30 28,175 0 0 0.00% 0
22.12.28 5,500 80 33,793 0 0 0.00% 0
22.12.27 5,580 10 29,363 0 0 0.00% 0
22.12.26 5,590 150 32,573 0 0 0.00% 0
22.12.23 5,740 60 27,939 0 0 0.00% 0
22.12.22 5,800 100 26,247 0 0 0.00% 0
22.12.21 5,900 40 44,697 0 0 0.00% 0
22.12.20 5,940 220 61,113 0 0 0.00% 0
22.12.19 6,160 50 48,591 0 0 0.00% 0
22.12.16 6,110 10 37,305 0 0 0.00% 0
22.12.15 6,100 110 54,182 0 0 0.00% 0
22.12.14 6,210 60 126,510 0 0 0.00% 0
22.12.13 6,150 170 174,721 0 0 0.00% 0
22.12.12 5,980 240 128,544 0 0 0.00% 0
22.12.09 5,740 180 196,225 0 0 0.00% 0
22.12.08 5,560 220 100,316 0 0 0.00% 0
22.12.07 5,780 140 118,946 0 0 0.00% 0
22.12.06 5,920 150 106,396 0 0 0.00% 0
22.12.05 6,070 230 1,107,820 0 0 0.00% 0
22.12.02 6,300 80 178,135 0 0 0.00% 0
22.12.01 6,380 50 209,262 0 0 0.00% 0
22.11.30 6,330 230 310,824 0 0 0.00% 0
22.11.29 6,560 20 2,382,507 0 0 0.00% 0
22.11.28 6,580 640 7,186,582 0 0 0.00% 0
22.11.25 5,940 40 116,206 0 0 0.00% 0
22.11.24 5,900 180 1,978,048 0 0 0.00% 0
22.11.23 6,080 70 369,656 0 0 0.00% 0
22.11.22 6,150 180 702,458 0 0 0.00% 0
22.11.21 6,330 1,345 5,730,327 0 0 0.00% 0
22.11.18 4,985 0 5,907 0 0 0.00% 0
22.11.17 4,985 25 8,187 0 0 0.00% 0
22.11.16 5,010 20 19,231 0 0 0.00% 0
22.11.15 5,030 0 15,153 0 0 0.00% 0
22.11.14 5,030 30 10,685 0 0 0.00% 0
22.11.11 5,000 60 18,523 0 0 0.00% 0
22.11.10 4,940 15 10,807 0 0 0.00% 0
22.11.09 4,925 15 9,088 0 0 0.00% 0
22.11.08 4,940 95 20,449 0 0 0.00% 0
22.11.07 4,845 35 8,998 0 0 0.00% 0
22.11.04 4,810 10 5,642 0 0 0.00% 0
22.11.03 4,820 0 9,299 0 0 0.00% 0
22.11.02 4,820 30 11,071 0 0 0.00% 0
22.11.01 4,790 0 12,715 0 0 0.00% 0
22.10.31 4,790 10 5,789 0 0 0.00% 0
22.10.28 4,780 5 6,188 0 0 0.00% 0
22.10.27 4,785 60 6,111 0 0 0.00% 0
22.10.26 4,725 5 16,792 0 0 0.00% 0
22.10.25 4,720 25 11,230 0 0 0.00% 0
22.10.24 4,695 0 15,023 0 0 0.00% 0
22.10.21 4,695 45 7,617 0 0 0.00% 0
22.10.20 4,650 55 4,606 0 0 0.00% 0
22.10.19 4,705 40 6,556 0 0 0.00% 0
22.10.18 4,665 45 17,389 0 0 0.00% 0
22.10.17 4,620 135 23,420 0 0 0.00% 0
22.10.14 4,485 130 20,999 0 0 0.00% 0
22.10.13 4,355 255 25,783 0 0 0.00% 0
22.10.12 4,610 100 14,337 0 0 0.00% 0
22.10.11 4,710 230 12,833 0 0 0.00% 0
22.10.07 4,940 40 7,602 0 0 0.00% 0
22.10.06 4,900 105 26,183 0 0 0.00% 0
22.10.05 4,795 160 14,861 0 0 0.00% 0
22.10.04 4,955 155 19,067 0 0 0.00% 0
22.09.30 4,800 70 21,969 0 0 0.00% 0
22.09.29 4,870 50 14,488 0 0 0.00% 0
22.09.28 4,820 180 38,758 0 0 0.00% 0
22.09.27 5,000 70 29,223 0 0 0.00% 0
22.09.26 5,070 430 59,465 0 0 0.00% 0
22.09.23 5,500 10 24,509 0 0 0.00% 0
22.09.22 5,490 90 25,639 0 0 0.00% 0
22.09.21 5,580 190 43,490 0 0 0.00% 0
22.09.20 5,770 160 192,010 0 0 0.00% 0
22.09.19 5,610 190 25,957 0 0 0.00% 0
22.09.16 5,800 10 16,881 0 0 0.00% 0
22.09.15 5,810 10 22,998 0 0 0.00% 0
22.09.14 5,800 140 22,669 0 0 0.00% 0
22.09.13 5,940 170 22,083 0 0 0.00% 0
22.09.08 5,770 30 16,133 0 0 0.00% 0
22.09.07 5,800 90 29,342 0 0 0.00% 0
22.09.06 5,890 40 16,792 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 15:02 더보기 >