덕산테코피아

(317330)    I    코스닥 제조 11.22 15:03
31,450 전일 30,750 고가 32,100 상한가 39,950 거래량
(주)
140,010
700 2.28% 시가 31,500 저가 31,200 하한가 21,550 거래대금
(백만)
4,435
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 30,800 50 99,595 1,718 527,942 2.58% 19,948,642
24.11.20 29,850 950 116,695 7,802 526,224 2.57% 19,950,360
24.11.19 30,450 600 141,793 -9,079 518,422 2.53% 19,958,162
24.11.18 29,950 500 198,281 50,781 527,501 2.58% 19,949,083
24.11.15 31,400 1,450 699,619 50,372 476,720 2.33% 19,999,864
24.11.14 33,250 1,100 263,288 2,311 426,348 2.08% 20,050,236
24.11.13 36,350 3,100 330,965 14,433 424,037 2.07% 20,052,547
24.11.12 37,400 1,050 179,375 -30,883 409,604 2.00% 20,066,980
24.11.11 39,600 2,200 313,331 31,012 440,487 2.15% 20,036,097
24.11.08 38,200 1,400 174,596 -13,229 409,475 2.00% 20,067,109
24.11.07 39,050 850 206,473 422,704 422,704 2.06% 20,053,880
24.11.06 40,100 1,050 396,106 0 0 0.00% 0
24.11.05 40,700 600 119,227 0 0 0.00% 0
24.11.04 40,300 400 156,430 0 0 0.00% 0
24.11.01 37,800 2,500 430,547 0 0 0.00% 0
24.10.31 35,850 1,950 282,815 0 0 0.00% 0
24.10.30 35,850 0 161,511 0 0 0.00% 0
24.10.29 36,950 1,100 207,460 0 0 0.00% 0
24.10.28 35,550 1,400 164,340 0 0 0.00% 0
24.10.25 36,300 750 154,728 0 0 0.00% 0
24.10.24 38,100 1,800 248,854 0 0 0.00% 0
24.10.23 37,700 400 200,372 0 0 0.00% 0
24.10.22 39,050 1,350 194,349 0 0 0.00% 0
24.10.21 39,200 150 179,609 0 0 0.00% 0
24.10.18 40,450 1,250 194,977 0 0 0.00% 0
24.10.17 41,200 750 108,794 0 0 0.00% 0
24.10.16 42,050 850 130,261 0 0 0.00% 0
24.10.15 43,050 1,000 424,227 0 0 0.00% 0
24.10.14 45,150 2,100 303,917 0 0 0.00% 0
24.10.11 47,150 2,000 346,948 0 0 0.00% 0
24.10.10 46,750 400 268,220 0 0 0.00% 0
24.10.08 44,300 2,450 609,889 0 0 0.00% 0
24.10.07 43,500 800 235,146 0 0 0.00% 0
24.10.04 44,950 1,450 168,360 0 0 0.00% 0
24.10.02 45,000 50 180,696 0 0 0.00% 0
24.09.30 44,500 500 291,728 0 0 0.00% 0
24.09.27 45,100 600 140,796 0 0 0.00% 0
24.09.26 43,100 2,000 185,735 0 0 0.00% 0
24.09.25 44,450 1,350 142,762 0 0 0.00% 0
24.09.24 43,400 1,050 152,813 0 0 0.00% 0
24.09.23 42,500 900 141,674 0 0 0.00% 0
24.09.20 40,500 2,000 289,627 0 0 0.00% 0
24.09.19 40,700 200 119,175 0 0 0.00% 0
24.09.13 40,650 50 75,700 0 0 0.00% 0
24.09.12 39,200 1,450 126,744 0 0 0.00% 0
24.09.11 38,200 1,000 106,865 0 0 0.00% 0
24.09.10 38,350 150 88,233 0 0 0.00% 0
24.09.09 39,250 900 170,616 0 0 0.00% 0
24.09.06 41,850 2,600 276,407 0 0 0.00% 0
24.09.05 41,750 100 164,981 0 0 0.00% 0
24.09.04 44,950 3,200 228,623 0 0 0.00% 0
24.09.03 45,850 900 113,342 0 0 0.00% 0
24.09.02 46,350 500 326,506 0 0 0.00% 0
24.08.30 45,450 900 962,409 0 0 0.00% 0
24.08.29 42,500 2,950 588,111 0 0 0.00% 0
24.08.28 42,700 200 306,106 0 0 0.00% 0
24.08.27 41,500 1,200 238,815 0 0 0.00% 0
24.08.26 41,400 100 304,369 0 0 0.00% 0
24.08.23 42,000 600 353,761 0 0 0.00% 0
24.08.22 38,950 3,050 1,256,717 0 0 0.00% 0
24.08.21 40,400 1,450 443,360 0 0 0.00% 0
24.08.20 39,100 1,300 172,580 0 0 0.00% 0
24.08.19 41,250 2,150 207,743 0 0 0.00% 0
24.08.16 39,900 1,350 362,778 0 0 0.00% 0
24.08.14 38,550 1,350 226,598 0 0 0.00% 0
24.08.13 38,750 200 241,573 0 0 0.00% 0
24.08.12 37,750 1,000 163,648 0 0 0.00% 0
24.08.09 36,650 1,100 132,999 0 0 0.00% 0
24.08.08 38,150 1,500 159,146 0 0 0.00% 0
24.08.07 36,800 1,350 180,673 0 0 0.00% 0
24.08.06 34,800 2,000 380,586 0 0 0.00% 0
24.08.05 39,700 4,900 600,490 0 0 0.00% 0
24.08.02 41,850 2,150 253,021 0 0 0.00% 0
24.08.01 40,550 1,300 267,962 0 0 0.00% 0
24.07.31 39,650 900 181,983 0 0 0.00% 0
24.07.30 40,050 400 361,969 0 0 0.00% 0
24.07.29 39,200 850 495,015 0 0 0.00% 0
24.07.26 40,100 900 656,664 0 0 0.00% 0
24.07.25 40,700 600 303,227 0 0 0.00% 0
24.07.24 40,600 100 254,918 0 0 0.00% 0
24.07.23 41,950 1,350 308,092 0 0 0.00% 0
24.07.22 44,500 2,550 342,782 0 0 0.00% 0
24.07.19 44,200 300 272,854 0 0 0.00% 0
24.07.18 46,200 2,000 472,952 0 0 0.00% 0
24.07.17 45,150 1,050 641,690 0 0 0.00% 0
24.07.16 48,200 3,050 739,431 0 0 0.00% 0
24.07.15 50,000 1,800 365,736 0 0 0.00% 0
24.07.12 51,500 1,500 515,027 0 0 0.00% 0
24.07.11 53,500 2,000 385,759 0 0 0.00% 0
24.07.10 55,500 2,000 1,172,294 0 0 0.00% 0
24.07.09 53,100 2,400 615,977 0 0 0.00% 0
24.07.08 54,100 1,000 947,588 0 0 0.00% 0
24.07.05 54,300 200 517,706 0 0 0.00% 0
24.07.04 54,400 100 512,677 0 0 0.00% 0
24.07.03 51,800 2,600 840,483 0 0 0.00% 0
24.07.02 54,700 2,900 385,860 0 0 0.00% 0
24.07.01 54,100 600 659,146 0 0 0.00% 0
24.06.28 52,500 1,600 451,610 0 0 0.00% 0
24.06.27 51,200 1,300 680,057 0 0 0.00% 0
24.06.26 54,000 2,800 511,464 0 0 0.00% 0
24.06.25 57,700 3,700 626,435 0 0 0.00% 0
24.06.24 61,400 3,700 1,657,237 0 0 0.00% 0
24.06.21 58,800 2,600 497,827 0 0 0.00% 0
24.06.20 61,200 2,400 793,909 0 0 0.00% 0
24.06.19 54,100 7,100 1,672,505 0 0 0.00% 0
24.06.18 54,300 200 715,888 0 0 0.00% 0
24.06.17 57,100 2,800 547,744 0 0 0.00% 0
24.06.14 57,700 600 819,087 0 0 0.00% 0
24.06.13 50,300 7,400 2,627,017 0 0 0.00% 0
24.06.12 52,300 2,000 2,242,232 0 0 0.00% 0
24.06.11 51,000 1,300 1,071,157 0 0 0.00% 0
24.06.10 41,300 9,700 4,133,494 0 0 0.00% 0
24.06.07 39,100 2,200 809,091 0 0 0.00% 0
24.06.05 38,350 750 436,398 0 0 0.00% 0
24.06.04 35,400 2,950 805,039 0 0 0.00% 0
24.06.03 35,800 400 353,978 0 0 0.00% 0
24.05.31 35,550 250 245,668 0 0 0.00% 0
24.05.30 36,150 600 230,733 0 0 0.00% 0
24.05.29 36,550 400 593,185 0 0 0.00% 0
24.05.28 35,500 1,050 351,484 0 0 0.00% 0
24.05.27 34,700 800 668,309 0 0 0.00% 0
24.05.24 36,450 1,750 321,566 0 0 0.00% 0
24.05.23 35,200 1,250 312,176 0 0 0.00% 0
24.05.22 35,750 550 596,213 0 0 0.00% 0
24.05.21 36,850 1,100 419,731 0 0 0.00% 0
24.05.20 37,550 700 211,421 0 0 0.00% 0
24.05.17 38,100 550 399,258 0 0 0.00% 0
24.05.16 38,600 500 275,090 0 0 0.00% 0
24.05.14 37,550 1,050 303,789 0 0 0.00% 0
24.05.13 37,450 100 369,560 0 0 0.00% 0
24.05.10 38,500 1,050 652,039 0 0 0.00% 0
24.05.09 39,000 500 515,524 0 0 0.00% 0
24.05.08 39,600 600 350,067 0 0 0.00% 0
24.05.07 41,750 2,150 687,643 0 0 0.00% 0
24.05.03 44,500 2,750 791,652 0 0 0.00% 0
24.05.02 40,850 3,650 1,310,817 0 0 0.00% 0
24.04.30 40,400 450 607,787 0 0 0.00% 0
24.04.29 38,700 1,700 369,330 0 0 0.00% 0
24.04.26 40,400 1,700 298,037 0 0 0.00% 0
24.04.25 41,100 700 365,849 0 0 0.00% 0
24.04.24 37,300 3,800 753,672 0 0 0.00% 0
24.04.23 36,550 750 231,886 0 0 0.00% 0
24.04.22 35,950 600 572,947 0 0 0.00% 0
24.04.19 38,100 2,150 504,682 0 0 0.00% 0
24.04.18 38,100 0 353,006 0 0 0.00% 0
24.04.17 40,150 2,050 450,249 0 0 0.00% 0
24.04.16 40,500 350 629,592 0 0 0.00% 0
24.04.15 40,100 400 678,367 0 0 0.00% 0
24.04.12 40,700 600 369,597 0 0 0.00% 0
24.04.11 40,050 650 684,042 0 0 0.00% 0
24.04.09 37,450 2,600 883,484 0 0 0.00% 0
24.04.08 38,150 700 680,756 0 0 0.00% 0
24.04.05 37,700 450 363,208 0 0 0.00% 0
24.04.04 39,350 1,650 556,614 0 0 0.00% 0
24.04.03 38,900 450 934,368 0 0 0.00% 0
24.04.02 39,300 400 564,911 0 0 0.00% 0
24.04.01 40,450 1,150 538,144 0 0 0.00% 0
24.03.29 44,000 3,550 840,907 0 0 0.00% 0
24.03.28 40,000 4,000 3,104,191 0 0 0.00% 0
24.03.27 42,350 2,350 1,932,706 0 0 0.00% 0
24.03.26 40,300 2,050 1,774,190 0 0 0.00% 0
24.03.25 35,800 4,500 3,396,106 0 0 0.00% 0
24.03.22 36,500 700 657,690 0 0 0.00% 0
24.03.21 35,000 1,500 1,049,788 0 0 0.00% 0
24.03.20 34,500 500 487,279 0 0 0.00% 0
24.03.19 34,500 0 458,457 0 0 0.00% 0
24.03.18 32,600 1,900 982,162 0 0 0.00% 0
24.03.15 31,050 1,550 1,427,040 0 0 0.00% 0
24.03.14 32,200 1,150 330,194 0 0 0.00% 0
24.03.13 32,900 700 955,161 0 0 0.00% 0
24.03.12 32,600 300 637,987 0 0 0.00% 0
24.03.11 32,500 100 888,084 0 0 0.00% 0
24.03.08 33,450 950 3,193,613 0 0 0.00% 0
24.03.07 34,950 1,500 1,001,180 0 0 0.00% 0
24.03.06 37,600 2,650 1,023,104 0 0 0.00% 0
24.03.05 38,650 1,050 2,251,128 0 0 0.00% 0
24.03.04 29,750 8,900 6,769,742 0 0 0.00% 0
24.02.29 26,850 2,900 3,464,629 0 0 0.00% 0
24.02.28 27,900 1,050 652,600 0 0 0.00% 0
24.02.27 28,250 350 963,975 0 0 0.00% 0
24.02.26 28,200 50 790,701 0 0 0.00% 0
24.02.23 26,050 2,150 3,440,077 0 0 0.00% 0
24.02.22 29,750 3,700 2,139,470 0 0 0.00% 0
24.02.21 31,450 1,700 1,919,735 0 0 0.00% 0
24.02.20 25,300 6,150 4,619,715 0 0 0.00% 0
24.02.19 26,400 1,100 698,440 0 0 0.00% 0
24.02.16 24,950 1,450 1,740,124 0 0 0.00% 0
24.02.15 23,850 1,100 823,202 0 0 0.00% 0
24.02.14 20,900 2,950 2,156,946 0 0 0.00% 0
24.02.13 20,650 250 281,802 0 0 0.00% 0
24.02.08 19,990 660 451,016 0 0 0.00% 0
24.02.07 20,750 760 432,330 0 0 0.00% 0
24.02.06 19,200 1,550 1,229,902 0 0 0.00% 0
24.02.05 19,060 140 162,801 0 0 0.00% 0
24.02.02 18,370 690 200,966 0 0 0.00% 0
24.02.01 18,580 210 171,471 0 0 0.00% 0
24.01.31 18,540 40 233,157 0 0 0.00% 0
24.01.30 19,070 530 130,243 0 0 0.00% 0
24.01.29 18,640 430 334,602 0 0 0.00% 0
24.01.26 18,260 380 206,038 0 0 0.00% 0
24.01.25 19,070 810 337,442 0 0 0.00% 0
24.01.24 19,500 430 334,437 0 0 0.00% 0
24.01.23 20,200 700 464,825 0 0 0.00% 0
24.01.22 21,600 1,400 710,462 0 0 0.00% 0
24.01.19 19,960 1,640 3,020,879 0 0 0.00% 0
24.01.18 19,380 580 152,397 0 0 0.00% 0
24.01.17 20,100 720 183,622 0 0 0.00% 0
24.01.16 19,950 150 251,338 0 0 0.00% 0
24.01.15 18,770 1,180 344,762 0 0 0.00% 0
24.01.12 19,290 520 91,251 0 0 0.00% 0
24.01.11 19,310 20 111,611 0 0 0.00% 0
24.01.10 19,280 30 403,981 0 0 0.00% 0
24.01.09 19,430 150 93,221 0 0 0.00% 0
24.01.08 19,300 130 231,861 0 0 0.00% 0
24.01.05 18,540 760 216,329 0 0 0.00% 0
24.01.04 18,580 40 75,064 0 0 0.00% 0
24.01.03 18,990 410 85,870 0 0 0.00% 0
24.01.02 18,690 300 118,767 0 0 0.00% 0
23.12.28 18,730 40 89,741 0 0 0.00% 0
23.12.27 18,340 390 78,074 0 0 0.00% 0
23.12.26 19,200 860 153,149 0 0 0.00% 0
23.12.22 19,620 420 102,627 0 0 0.00% 0
23.12.21 20,150 530 119,498 0 0 0.00% 0
23.12.20 20,200 50 137,058 0 0 0.00% 0
23.12.19 20,900 700 211,429 0 0 0.00% 0
23.12.18 20,850 50 532,291 0 0 0.00% 0
23.12.15 19,410 1,440 1,255,646 0 0 0.00% 0
23.12.14 19,390 20 134,512 0 0 0.00% 0
23.12.13 20,200 810 183,564 0 0 0.00% 0
23.12.12 20,350 150 231,199 0 0 0.00% 0
23.12.11 20,750 400 363,458 0 0 0.00% 0
23.12.08 18,440 2,310 900,501 0 0 0.00% 0
23.12.07 19,270 830 499,277 0 0 0.00% 0
23.12.06 19,550 280 319,123 0 0 0.00% 0
23.12.05 19,350 200 943,952 0 0 0.00% 0
23.12.04 17,170 2,180 3,315,173 0 0 0.00% 0
23.12.01 16,770 400 101,824 0 0 0.00% 0
23.11.30 16,420 350 555,518 0 0 0.00% 0
23.11.29 16,840 420 77,548 0 0 0.00% 0
23.11.28 16,830 10 74,629 0 0 0.00% 0
23.11.27 17,180 350 88,582 0 0 0.00% 0
23.11.24 17,250 70 93,073 0 0 0.00% 0
23.11.23 17,550 300 85,383 0 0 0.00% 0
23.11.22 17,930 380 98,553 0 0 0.00% 0
23.11.21 18,160 230 65,365 0 0 0.00% 0
23.11.20 17,920 240 64,079 0 0 0.00% 0
23.11.17 18,800 880 131,493 0 0 0.00% 0
23.11.16 18,260 560 135,868 0 0 0.00% 0
23.11.15 17,930 330 194,695 0 0 0.00% 0
23.11.14 17,200 730 76,245 0 0 0.00% 0
23.11.13 17,440 240 102,095 0 0 0.00% 0
23.11.10 18,230 790 87,931 0 0 0.00% 0
23.11.09 18,550 320 68,080 0 0 0.00% 0
23.11.08 18,910 360 117,184 0 0 0.00% 0
23.11.07 19,700 790 271,503 0 0 0.00% 0
23.11.06 18,190 1,510 283,877 0 0 0.00% 0
23.11.03 18,000 190 117,480 0 0 0.00% 0
23.11.02 17,340 660 207,484 0 0 0.00% 0
23.11.01 18,550 1,210 274,816 0 0 0.00% 0
23.10.31 18,990 440 112,409 0 0 0.00% 0
23.10.30 18,860 130 105,829 0 0 0.00% 0
23.10.27 18,650 210 140,822 0 0 0.00% 0
23.10.26 19,180 530 184,990 0 0 0.00% 0
23.10.25 19,600 420 310,291 0 0 0.00% 0
23.10.24 17,090 2,510 650,670 0 0 0.00% 0
23.10.23 18,540 1,450 296,287 0 0 0.00% 0
23.10.20 19,150 610 213,788 0 0 0.00% 0
23.10.19 19,150 0 420,049 0 0 0.00% 0
23.10.18 17,980 1,170 1,508,276 0 0 0.00% 0
23.10.17 18,210 230 401,639 0 0 0.00% 0
23.10.16 15,880 2,330 1,310,982 0 0 0.00% 0
23.10.13 16,000 120 36,462 0 0 0.00% 0
23.10.12 15,340 660 82,137 0 0 0.00% 0
23.10.11 15,250 90 80,724 0 0 0.00% 0
23.10.10 15,140 110 204,225 0 0 0.00% 0
23.10.06 14,780 360 59,906 0 0 0.00% 0
23.10.05 14,490 290 71,991 0 0 0.00% 0
23.10.04 14,470 20 51,803 0 0 0.00% 0
23.09.27 14,040 430 54,536 0 0 0.00% 0
23.09.26 14,150 110 43,873 0 0 0.00% 0
23.09.25 14,020 130 45,327 0 0 0.00% 0
23.09.22 14,140 120 36,686 0 0 0.00% 0
23.09.21 14,030 110 88,117 0 0 0.00% 0
23.09.20 14,030 0 30,744 0 0 0.00% 0
23.09.19 14,270 240 37,654 0 0 0.00% 0
23.09.18 14,600 330 45,183 0 0 0.00% 0
23.09.15 14,300 300 61,179 0 0 0.00% 0
23.09.14 13,990 310 29,374 0 0 0.00% 0
23.09.13 14,310 320 64,563 0 0 0.00% 0
23.09.12 14,630 320 55,444 0 0 0.00% 0
23.09.11 14,940 310 38,914 0 0 0.00% 0
23.09.08 15,300 360 63,489 0 0 0.00% 0
23.09.07 15,230 70 30,431 0 0 0.00% 0
23.09.06 15,360 130 30,350 0 0 0.00% 0
23.09.05 15,370 10 27,946 0 0 0.00% 0
23.09.04 15,630 260 44,440 0 0 0.00% 0
23.09.01 15,090 540 84,944 0 0 0.00% 0
23.08.31 15,190 100 36,126 0 0 0.00% 0
23.08.30 15,010 180 37,505 0 0 0.00% 0
23.08.29 14,840 170 37,554 0 0 0.00% 0
23.08.28 14,710 130 37,595 0 0 0.00% 0
23.08.25 14,950 240 27,823 0 0 0.00% 0
23.08.24 14,650 300 40,355 0 0 0.00% 0
23.08.23 14,810 160 38,992 0 0 0.00% 0
23.08.22 15,030 220 32,637 0 0 0.00% 0
23.08.21 15,160 130 24,894 0 0 0.00% 0
23.08.18 14,900 260 68,215 0 0 0.00% 0
23.08.17 14,640 260 54,258 0 0 0.00% 0
23.08.16 15,170 530 69,796 0 0 0.00% 0
23.08.14 15,450 280 41,898 0 0 0.00% 0
23.08.11 15,350 100 34,144 0 0 0.00% 0
23.08.10 15,570 220 34,607 0 0 0.00% 0
23.08.09 15,200 370 64,895 0 0 0.00% 0
23.08.08 15,310 110 45,321 0 0 0.00% 0
23.08.07 15,520 210 51,051 0 0 0.00% 0
23.08.04 15,640 120 37,451 0 0 0.00% 0
23.08.03 15,680 40 59,389 0 0 0.00% 0
23.08.02 16,090 410 88,609 0 0 0.00% 0
23.08.01 16,110 20 82,657 0 0 0.00% 0
23.07.31 16,350 240 78,382 0 0 0.00% 0
23.07.28 15,660 690 76,923 0 0 0.00% 0
23.07.27 15,110 550 104,997 0 0 0.00% 0
23.07.26 16,000 650 169,438 0 0 0.00% 0
23.07.25 16,400 400 170,744 0 0 0.00% 0
23.07.24 17,120 720 180,096 0 0 0.00% 0
23.07.21 17,470 350 75,793 0 0 0.00% 0
23.07.20 17,390 80 86,675 0 0 0.00% 0
23.07.19 17,950 560 125,676 0 0 0.00% 0
23.07.18 17,770 180 106,571 0 0 0.00% 0
23.07.17 17,520 250 66,413 0 0 0.00% 0
23.07.14 17,720 200 77,118 0 0 0.00% 0
23.07.13 17,540 180 63,728 0 0 0.00% 0
23.07.12 17,230 310 65,287 0 0 0.00% 0
23.07.11 17,030 200 66,924 0 0 0.00% 0
23.07.10 17,820 790 143,912 0 0 0.00% 0
23.07.07 18,240 420 83,599 0 0 0.00% 0
23.07.06 19,210 970 186,008 0 0 0.00% 0
23.07.05 18,940 270 299,711 0 0 0.00% 0
23.07.04 18,330 610 174,304 0 0 0.00% 0
23.07.03 17,630 700 128,469 0 0 0.00% 0
23.06.30 17,850 220 105,025 0 0 0.00% 0
23.06.29 17,910 60 68,593 0 0 0.00% 0
23.06.28 18,090 180 71,795 0 0 0.00% 0
23.06.27 18,150 60 74,591 0 0 0.00% 0
23.06.26 18,140 10 81,676 0 0 0.00% 0
23.06.23 18,150 10 82,158 0 0 0.00% 0
23.06.22 18,230 80 70,772 0 0 0.00% 0
23.06.21 18,870 640 155,978 0 0 0.00% 0
23.06.20 19,210 340 122,819 0 0 0.00% 0
23.06.19 19,550 340 109,139 0 0 0.00% 0
23.06.16 19,440 110 129,641 0 0 0.00% 0
23.06.15 19,010 430 255,104 0 0 0.00% 0
23.06.14 19,260 250 458,037 0 0 0.00% 0
23.06.13 19,190 70 216,014 0 0 0.00% 0
23.06.12 19,110 80 125,500 0 0 0.00% 0
23.06.09 18,680 430 154,129 0 0 0.00% 0
23.06.08 19,050 370 108,156 0 0 0.00% 0
23.06.07 19,060 10 94,644 0 0 0.00% 0
23.06.05 18,990 70 82,115 0 0 0.00% 0
23.06.02 19,120 130 142,209 0 0 0.00% 0
23.06.01 19,190 70 71,031 0 0 0.00% 0
23.05.31 19,500 310 184,507 0 0 0.00% 0
23.05.30 18,480 1,020 226,529 0 0 0.00% 0
23.05.26 18,330 150 139,998 0 0 0.00% 0
23.05.25 18,760 430 205,307 0 0 0.00% 0
23.05.24 18,850 90 76,056 0 0 0.00% 0
23.05.23 18,690 160 149,363 0 0 0.00% 0
23.05.22 18,350 340 157,271 0 0 0.00% 0
23.05.19 18,550 200 330,280 0 0 0.00% 0
23.05.18 18,260 290 100,075 0 0 0.00% 0
23.05.17 17,950 310 109,555 0 0 0.00% 0
23.05.16 17,880 70 133,083 0 0 0.00% 0
23.05.15 18,000 120 135,921 0 0 0.00% 0
23.05.12 18,150 150 116,994 0 0 0.00% 0
23.05.11 18,130 20 140,717 0 0 0.00% 0
23.05.10 18,680 550 158,266 0 0 0.00% 0
23.05.09 19,000 320 192,824 0 0 0.00% 0
23.05.08 19,200 200 170,806 0 0 0.00% 0
23.05.04 19,840 640 202,350 0 0 0.00% 0
23.05.03 20,150 310 126,560 0 0 0.00% 0
23.05.02 20,000 150 166,685 0 0 0.00% 0
23.04.28 20,550 550 256,172 0 0 0.00% 0
23.04.27 19,950 600 242,580 0 0 0.00% 0
23.04.26 20,600 650 314,153 0 0 0.00% 0
23.04.25 22,700 2,100 580,856 0 0 0.00% 0
23.04.24 23,650 950 318,222 0 0 0.00% 0
23.04.21 22,950 800 796,744 0 0 0.00% 0
23.04.20 23,850 150 521,197 0 0 0.00% 0
23.04.19 22,400 1,450 1,047,121 0 0 0.00% 0
23.04.18 23,100 700 364,286 0 0 0.00% 0
23.04.17 23,950 850 339,069 0 0 0.00% 0
23.04.14 24,300 550 312,702 0 0 0.00% 0
23.04.13 23,450 850 766,053 0 0 0.00% 0
23.04.12 24,250 800 566,125 0 0 0.00% 0
23.04.11 24,600 350 1,016,907 0 0 0.00% 0
23.04.10 24,050 550 2,232,846 0 0 0.00% 0
23.04.07 20,500 3,550 5,111,712 0 0 0.00% 0
23.04.06 19,430 1,070 507,049 0 0 0.00% 0
23.04.05 18,790 640 264,656 0 0 0.00% 0
23.04.04 19,580 790 274,571 0 0 0.00% 0
23.04.03 19,510 70 268,767 0 0 0.00% 0
23.03.31 20,800 1,290 382,109 0 0 0.00% 0
23.03.30 21,400 600 463,462 0 0 0.00% 0
23.03.29 19,760 1,640 1,170,880 0 0 0.00% 0
23.03.28 19,540 220 261,788 0 0 0.00% 0
23.03.27 19,300 240 244,558 0 0 0.00% 0
23.03.24 18,840 460 274,483 0 0 0.00% 0
23.03.23 18,920 80 689,492 0 0 0.00% 0
23.03.22 18,260 660 275,424 0 0 0.00% 0
23.03.21 18,200 60 164,899 0 0 0.00% 0
23.03.20 18,000 200 135,972 0 0 0.00% 0
23.03.17 17,790 210 248,267 0 0 0.00% 0
23.03.16 16,650 1,140 341,697 0 0 0.00% 0
23.03.15 16,000 650 197,396 0 0 0.00% 0
23.03.14 17,340 1,340 203,066 0 0 0.00% 0
23.03.13 17,650 310 145,953 0 0 0.00% 0
23.03.10 18,600 810 133,877 0 0 0.00% 0
23.03.09 19,040 440 309,306 0 0 0.00% 0
23.03.08 18,880 160 296,553 0 0 0.00% 0
23.03.07 18,810 70 928,933 0 0 0.00% 0
23.03.06 17,560 1,250 1,671,062 0 0 0.00% 0
23.03.03 16,720 840 513,725 0 0 0.00% 0
23.03.02 16,510 210 239,987 0 0 0.00% 0
23.02.28 15,070 1,440 254,532 0 0 0.00% 0
23.02.27 15,170 100 31,960 0 0 0.00% 0
23.02.24 15,530 350 40,179 0 0 0.00% 0
23.02.23 15,730 200 43,925 0 0 0.00% 0
23.02.22 15,950 220 34,950 0 0 0.00% 0
23.02.21 15,860 90 40,273 0 0 0.00% 0
23.02.20 15,740 120 44,742 0 0 0.00% 0
23.02.17 16,150 410 46,385 0 0 0.00% 0
23.02.16 15,630 520 108,606 0 0 0.00% 0
23.02.15 15,720 90 60,009 0 0 0.00% 0
23.02.14 15,330 390 94,918 0 0 0.00% 0
23.02.13 15,720 390 41,780 0 0 0.00% 0
23.02.10 15,920 200 47,397 0 0 0.00% 0
23.02.09 15,750 170 36,225 0 0 0.00% 0
23.02.08 15,850 100 64,114 0 0 0.00% 0
23.02.06 14,870 330 69,980 0 0 0.00% 0
23.02.03 14,980 110 30,233 0 0 0.00% 0
23.02.02 14,690 290 61,275 0 0 0.00% 0
23.02.01 14,500 190 41,395 0 0 0.00% 0
23.01.31 14,460 40 31,374 0 0 0.00% 0
23.01.30 14,700 240 40,929 0 0 0.00% 0
23.01.27 14,760 60 40,949 0 0 0.00% 0
23.01.25 14,150 350 41,914 0 0 0.00% 0
23.01.20 14,150 200 20,667 0 0 0.00% 0
23.01.19 13,950 0 23,181 0 0 0.00% 0
23.01.18 13,950 200 41,123 0 0 0.00% 0
23.01.17 14,150 300 29,610 0 0 0.00% 0
23.01.16 14,450 0 39,839 0 0 0.00% 0
23.01.13 14,450 0 36,414 0 0 0.00% 0
23.01.12 14,450 100 31,213 0 0 0.00% 0
23.01.11 14,550 150 17,189 0 0 0.00% 0
23.01.10 14,400 50 34,842 0 0 0.00% 0
23.01.09 14,350 300 27,873 0 0 0.00% 0
23.01.06 14,050 350 41,352 0 0 0.00% 0
23.01.05 13,700 150 40,269 0 0 0.00% 0
23.01.04 13,850 250 60,287 0 0 0.00% 0
23.01.03 13,600 350 58,431 0 0 0.00% 0
23.01.02 13,250 250 42,486 0 0 0.00% 0
22.12.29 13,500 650 81,373 0 0 0.00% 0
22.12.28 14,150 50 73,520 0 0 0.00% 0
22.12.27 14,200 100 87,215 0 0 0.00% 0
22.12.26 14,100 100 43,755 0 0 0.00% 0
22.12.23 14,000 750 107,955 0 0 0.00% 0
22.12.22 14,750 100 34,173 0 0 0.00% 0
22.12.21 14,650 100 66,969 0 0 0.00% 0
22.12.20 14,750 450 63,714 0 0 0.00% 0
22.12.19 15,200 250 62,165 0 0 0.00% 0
22.12.16 15,450 450 62,483 0 0 0.00% 0
22.12.15 15,900 100 51,751 0 0 0.00% 0
22.12.14 16,000 500 66,441 0 0 0.00% 0
22.12.13 15,500 350 73,212 0 0 0.00% 0
22.12.12 15,850 500 89,939 0 0 0.00% 0
22.12.09 16,350 150 53,774 0 0 0.00% 0
22.12.08 16,500 100 46,265 0 0 0.00% 0
22.12.07 16,400 50 41,101 0 0 0.00% 0
22.12.06 16,450 350 58,739 0 0 0.00% 0
22.12.05 16,800 200 78,164 0 0 0.00% 0
22.12.02 17,000 150 63,433 0 0 0.00% 0
22.12.01 16,850 200 65,733 0 0 0.00% 0
22.11.30 16,650 100 36,072 0 0 0.00% 0
22.11.29 16,750 100 35,856 0 0 0.00% 0
22.11.28 16,650 350 72,726 0 0 0.00% 0
22.11.25 17,000 100 58,984 0 0 0.00% 0
22.11.24 17,100 650 102,576 0 0 0.00% 0
22.11.23 16,450 200 67,480 0 0 0.00% 0
22.11.22 16,250 100 81,086 0 0 0.00% 0
22.11.21 16,350 550 72,279 0 0 0.00% 0
22.11.18 16,900 200 59,124 0 0 0.00% 0
22.11.17 17,100 450 88,853 0 0 0.00% 0
22.11.16 17,550 200 72,309 0 0 0.00% 0
22.11.15 17,750 600 124,940 0 0 0.00% 0
22.11.14 17,150 1,100 207,494 0 0 0.00% 0
22.11.11 18,250 800 213,693 0 0 0.00% 0
22.11.10 17,450 400 98,946 0 0 0.00% 0
22.11.09 17,850 250 124,111 0 0 0.00% 0
22.11.08 18,100 200 147,180 0 0 0.00% 0
22.11.07 17,900 100 75,234 0 0 0.00% 0
22.11.04 18,000 350 207,456 0 0 0.00% 0
22.11.03 17,650 450 105,124 0 0 0.00% 0
22.11.02 17,200 300 136,138 0 0 0.00% 0
22.11.01 17,500 50 131,895 0 0 0.00% 0
22.10.31 17,450 400 261,893 0 0 0.00% 0
22.10.28 17,050 100 165,403 0 0 0.00% 0
22.10.27 16,950 1,250 250,553 0 0 0.00% 0
22.10.26 15,700 600 104,445 0 0 0.00% 0
22.10.25 16,300 150 169,077 0 0 0.00% 0
22.10.24 16,450 450 115,696 0 0 0.00% 0
22.10.21 16,000 0 94,973 0 0 0.00% 0
22.10.20 16,000 50 89,425 0 0 0.00% 0
22.10.19 16,050 350 126,222 0 0 0.00% 0
22.10.18 16,400 150 103,525 0 0 0.00% 0
22.10.17 16,250 300 108,044 0 0 0.00% 0
22.10.14 15,950 950 129,684 0 0 0.00% 0
22.10.13 15,000 750 137,244 0 0 0.00% 0
22.10.12 15,750 250 157,648 0 0 0.00% 0
22.10.11 16,000 750 126,731 0 0 0.00% 0
22.10.07 16,750 350 108,722 0 0 0.00% 0
22.10.06 17,100 1,350 156,639 0 0 0.00% 0
22.10.05 15,750 550 110,506 0 0 0.00% 0
22.10.04 16,300 1,000 93,466 0 0 0.00% 0
22.09.30 15,300 250 228,501 0 0 0.00% 0
22.09.29 15,550 700 217,558 0 0 0.00% 0
22.09.28 16,250 1,300 321,310 0 0 0.00% 0
22.09.27 17,550 100 239,746 0 0 0.00% 0
22.09.26 17,450 1,550 329,560 0 0 0.00% 0
22.09.23 19,000 1,350 220,830 0 0 0.00% 0
22.09.22 20,350 300 288,868 0 0 0.00% 0
22.09.21 20,050 950 378,691 0 0 0.00% 0
22.09.20 19,100 250 294,682 0 0 0.00% 0
22.09.19 18,850 2,600 750,955 0 0 0.00% 0
22.09.16 21,450 1,500 740,394 0 0 0.00% 0
22.09.15 22,950 2,250 2,161,487 0 0 0.00% 0
22.09.14 20,700 100 444,144 0 0 0.00% 0
22.09.13 20,600 250 381,565 0 0 0.00% 0
22.09.08 20,850 650 575,083 0 0 0.00% 0
22.09.07 21,500 250 846,542 0 0 0.00% 0
22.09.06 21,250 400 1,076,446 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:24 더보기 >