피에스케이

(319660)    I    코스닥 제조 11.22 14:33
17,770 전일 17,540 고가 17,980 상한가 22,800 거래량
(주) 		99,411
230 1.31% 시가 17,570 저가 17,550 하한가 12,280 거래대금
(백만) 		1,763
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 17,590 50 111,576 7,867 7,954,699 27.46% 21,012,015
24.11.20 17,380 210 109,264 -17,511 7,946,832 27.43% 21,019,882
24.11.19 17,470 90 132,469 -52,441 7,964,343 27.49% 21,002,371
24.11.18 17,950 480 174,294 -50,557 8,016,784 27.68% 20,949,930
24.11.15 17,390 560 256,075 -133,343 8,067,341 27.85% 20,899,373
24.11.14 17,600 20 205,275 17,943 8,200,684 28.31% 20,766,030
24.11.13 18,020 420 197,218 113,396 8,182,741 28.25% 20,783,973
24.11.12 18,950 930 300,430 51,685 8,069,345 27.86% 20,897,369
24.11.11 19,910 960 219,010 -35,142 8,017,660 27.68% 20,949,054
24.11.08 20,000 90 142,242 9,512 8,052,802 27.80% 20,913,912
24.11.07 19,980 20 172,605 8,043,290 8,043,290 27.77% 20,923,424
24.11.06 19,850 130 193,101 0 0 0.00% 0
24.11.05 20,950 1,100 281,893 0 0 0.00% 0
24.11.04 20,750 200 149,833 0 0 0.00% 0
24.11.01 20,800 50 137,369 0 0 0.00% 0
24.10.31 20,300 500 166,116 0 0 0.00% 0
24.10.30 20,600 300 113,521 0 0 0.00% 0
24.10.29 20,600 0 112,819 0 0 0.00% 0
24.10.28 20,250 350 97,394 0 0 0.00% 0
24.10.25 20,500 250 190,801 0 0 0.00% 0
24.10.24 21,100 600 175,911 0 0 0.00% 0
24.10.23 20,600 500 216,103 0 0 0.00% 0
24.10.22 21,200 600 188,750 0 0 0.00% 0
24.10.21 21,200 0 143,520 0 0 0.00% 0
24.10.18 22,250 1,050 297,604 0 0 0.00% 0
24.10.17 22,850 600 374,155 0 0 0.00% 0
24.10.16 24,250 1,400 381,518 0 0 0.00% 0
24.10.15 23,950 300 277,267 0 0 0.00% 0
24.10.14 22,700 1,250 369,927 0 0 0.00% 0
24.10.11 22,450 250 161,094 0 0 0.00% 0
24.10.10 23,000 550 168,427 0 0 0.00% 0
24.10.08 23,150 150 105,528 0 0 0.00% 0
24.10.07 22,850 300 128,928 0 0 0.00% 0
24.10.04 22,700 150 95,208 0 0 0.00% 0
24.10.02 22,850 150 225,590 0 0 0.00% 0
24.09.30 23,100 250 101,953 0 0 0.00% 0
24.09.27 23,900 800 249,029 0 0 0.00% 0
24.09.26 22,600 1,300 562,968 0 0 0.00% 0
24.09.25 22,850 250 211,827 0 0 0.00% 0
24.09.24 22,200 650 209,818 0 0 0.00% 0
24.09.23 21,600 600 239,180 0 0 0.00% 0
24.09.20 21,250 350 756,904 0 0 0.00% 0
24.09.19 21,700 450 250,897 0 0 0.00% 0
24.09.13 22,750 1,050 273,585 0 0 0.00% 0
24.09.12 21,900 850 445,174 0 0 0.00% 0
24.09.11 21,900 0 172,525 0 0 0.00% 0
24.09.10 22,050 150 206,821 0 0 0.00% 0
24.09.09 21,700 350 222,298 0 0 0.00% 0
24.09.06 22,250 550 298,604 0 0 0.00% 0
24.09.05 23,200 950 436,843 0 0 0.00% 0
24.09.04 24,350 1,150 318,862 0 0 0.00% 0
24.09.03 25,100 750 243,049 0 0 0.00% 0
24.09.02 25,800 700 222,617 0 0 0.00% 0
24.08.30 26,000 200 269,673 0 0 0.00% 0
24.08.29 27,050 1,050 281,191 0 0 0.00% 0
24.08.28 25,400 1,650 408,114 0 0 0.00% 0
24.08.27 26,250 850 314,266 0 0 0.00% 0
24.08.26 27,400 1,150 308,600 0 0 0.00% 0
24.08.23 27,600 200 208,546 0 0 0.00% 0
24.08.22 28,150 550 256,196 0 0 0.00% 0
24.08.21 28,950 800 337,970 0 0 0.00% 0
24.08.20 30,100 1,150 318,448 0 0 0.00% 0
24.08.19 29,950 150 270,742 0 0 0.00% 0
24.08.16 30,450 500 489,504 0 0 0.00% 0
24.08.14 29,700 750 491,076 0 0 0.00% 0
24.08.13 28,950 750 213,517 0 0 0.00% 0
24.08.12 28,600 350 225,619 0 0 0.00% 0
24.08.09 26,600 2,000 583,079 0 0 0.00% 0
24.08.08 27,250 650 302,225 0 0 0.00% 0
24.08.07 26,750 500 386,296 0 0 0.00% 0
24.08.06 25,900 850 538,871 0 0 0.00% 0
24.08.05 27,950 2,050 485,403 0 0 0.00% 0
24.08.02 31,650 3,700 644,232 0 0 0.00% 0
24.08.01 31,350 300 388,736 0 0 0.00% 0
24.07.31 29,050 2,300 549,238 0 0 0.00% 0
24.07.30 29,350 300 227,592 0 0 0.00% 0
24.07.29 29,250 100 232,194 0 0 0.00% 0
24.07.26 29,900 650 252,027 0 0 0.00% 0
24.07.25 31,550 1,650 333,254 0 0 0.00% 0
24.07.24 30,500 1,050 290,240 0 0 0.00% 0
24.07.23 31,250 750 442,194 0 0 0.00% 0
24.07.22 32,300 1,050 292,015 0 0 0.00% 0
24.07.19 32,700 400 232,454 0 0 0.00% 0
24.07.18 32,900 200 383,287 0 0 0.00% 0
24.07.17 36,200 3,300 726,533 0 0 0.00% 0
24.07.16 35,700 500 157,963 0 0 0.00% 0
24.07.15 35,750 50 238,449 0 0 0.00% 0
24.07.12 38,600 2,850 484,897 0 0 0.00% 0
24.07.11 38,550 50 213,287 0 0 0.00% 0
24.07.10 38,300 250 265,751 0 0 0.00% 0
24.07.09 36,850 1,450 468,688 0 0 0.00% 0
24.07.08 37,150 300 205,396 0 0 0.00% 0
24.07.05 37,800 650 280,980 0 0 0.00% 0
24.07.04 35,500 2,300 560,039 0 0 0.00% 0
24.07.03 35,750 250 239,422 0 0 0.00% 0
24.07.02 36,150 400 182,307 0 0 0.00% 0
24.07.01 36,450 300 281,835 0 0 0.00% 0
24.06.28 34,450 2,000 388,044 0 0 0.00% 0
24.06.27 34,450 0 197,012 0 0 0.00% 0
24.06.26 33,450 1,000 238,002 0 0 0.00% 0
24.06.25 33,800 350 296,991 0 0 0.00% 0
24.06.24 35,200 1,400 322,294 0 0 0.00% 0
24.06.21 35,700 500 255,786 0 0 0.00% 0
24.06.20 35,400 300 278,126 0 0 0.00% 0
24.06.19 36,100 700 442,983 0 0 0.00% 0
24.06.18 33,350 2,750 754,720 0 0 0.00% 0
24.06.17 33,250 100 748,598 0 0 0.00% 0
24.06.14 33,300 50 270,080 0 0 0.00% 0
24.06.13 33,400 100 312,998 0 0 0.00% 0
24.06.12 32,850 550 214,828 0 0 0.00% 0
24.06.11 33,850 1,000 216,167 0 0 0.00% 0
24.06.10 33,500 350 329,757 0 0 0.00% 0
24.06.07 30,950 2,550 944,278 0 0 0.00% 0
24.06.05 30,550 400 263,991 0 0 0.00% 0
24.06.04 31,800 1,250 195,658 0 0 0.00% 0
24.06.03 31,750 50 199,226 0 0 0.00% 0
24.05.31 31,250 500 159,245 0 0 0.00% 0
24.05.30 31,750 500 194,002 0 0 0.00% 0
24.05.29 31,900 150 146,198 0 0 0.00% 0
24.05.28 30,550 1,350 412,992 0 0 0.00% 0
24.05.27 30,400 150 175,307 0 0 0.00% 0
24.05.24 31,150 750 153,394 0 0 0.00% 0
24.05.23 32,050 900 305,359 0 0 0.00% 0
24.05.22 32,000 50 229,654 0 0 0.00% 0
24.05.21 31,750 250 319,758 0 0 0.00% 0
24.05.20 31,100 650 272,435 0 0 0.00% 0
24.05.17 31,250 150 289,767 0 0 0.00% 0
24.05.16 28,450 2,800 871,652 0 0 0.00% 0
24.05.14 28,450 0 175,115 0 0 0.00% 0
24.05.13 27,850 600 232,126 0 0 0.00% 0
24.05.10 29,200 1,350 414,866 0 0 0.00% 0
24.05.09 29,900 700 235,282 0 0 0.00% 0
24.05.08 30,100 200 96,306 0 0 0.00% 0
24.05.07 29,550 550 232,135 0 0 0.00% 0
24.05.03 29,900 350 192,669 0 0 0.00% 0
24.05.02 29,700 200 152,749 0 0 0.00% 0
24.04.30 29,850 150 322,937 0 0 0.00% 0
24.04.29 30,050 200 300,849 0 0 0.00% 0
24.04.26 30,100 50 246,688 0 0 0.00% 0
24.04.25 30,550 450 240,719 0 0 0.00% 0
24.04.24 29,050 1,500 567,223 0 0 0.00% 0
24.04.23 30,700 1,650 608,938 0 0 0.00% 0
24.04.22 31,800 1,100 535,566 0 0 0.00% 0
24.04.19 33,300 1,500 503,330 0 0 0.00% 0
24.04.18 32,350 950 436,283 0 0 0.00% 0
24.04.17 31,200 1,150 641,922 0 0 0.00% 0
24.04.16 32,100 900 279,610 0 0 0.00% 0
24.04.15 31,200 900 270,545 0 0 0.00% 0
24.04.12 31,450 250 406,455 0 0 0.00% 0
24.04.11 31,050 400 537,965 0 0 0.00% 0
24.04.09 29,950 1,100 492,666 0 0 0.00% 0
24.04.08 30,400 450 205,896 0 0 0.00% 0
24.04.05 31,200 800 337,699 0 0 0.00% 0
24.04.04 31,050 150 407,053 0 0 0.00% 0
24.04.03 31,100 50 372,989 0 0 0.00% 0
24.04.02 30,000 1,100 709,022 0 0 0.00% 0
24.04.01 30,200 200 457,283 0 0 0.00% 0
24.03.29 28,650 1,550 1,036,669 0 0 0.00% 0
24.03.28 28,850 200 357,555 0 0 0.00% 0
24.03.27 27,950 900 388,468 0 0 0.00% 0
24.03.26 27,850 100 362,712 0 0 0.00% 0
24.03.25 28,250 400 346,622 0 0 0.00% 0
24.03.22 29,300 1,050 519,484 0 0 0.00% 0
24.03.21 26,750 2,550 1,826,427 0 0 0.00% 0
24.03.20 26,850 100 450,730 0 0 0.00% 0
24.03.19 27,850 1,000 580,902 0 0 0.00% 0
24.03.18 26,500 1,350 518,644 0 0 0.00% 0
24.03.15 26,000 500 430,169 0 0 0.00% 0
24.03.14 26,500 500 348,965 0 0 0.00% 0
24.03.13 26,500 0 456,099 0 0 0.00% 0
24.03.12 25,400 1,100 689,795 0 0 0.00% 0
24.03.11 25,950 550 295,420 0 0 0.00% 0
24.03.08 25,900 50 417,925 0 0 0.00% 0
24.03.07 26,250 350 493,645 0 0 0.00% 0
24.03.06 26,550 300 369,206 0 0 0.00% 0
24.03.05 26,300 250 580,007 0 0 0.00% 0
24.03.04 25,400 900 972,575 0 0 0.00% 0
24.02.29 22,950 2,450 1,816,331 0 0 0.00% 0
24.02.28 22,300 650 464,396 0 0 0.00% 0
24.02.27 21,850 450 342,036 0 0 0.00% 0
24.02.26 22,500 650 179,887 0 0 0.00% 0
24.02.23 22,500 0 305,929 0 0 0.00% 0
24.02.22 22,300 200 218,840 0 0 0.00% 0
24.02.21 22,200 100 318,557 0 0 0.00% 0
24.02.20 22,100 100 216,887 0 0 0.00% 0
24.02.19 22,150 50 223,410 0 0 0.00% 0
24.02.16 22,100 50 190,443 0 0 0.00% 0
24.02.15 22,150 50 255,008 0 0 0.00% 0
24.02.14 21,600 550 452,221 0 0 0.00% 0
24.02.13 21,000 600 389,501 0 0 0.00% 0
24.02.08 20,400 600 221,746 0 0 0.00% 0
24.02.07 20,400 0 116,646 0 0 0.00% 0
24.02.06 19,850 550 155,017 0 0 0.00% 0
24.02.05 20,150 300 151,958 0 0 0.00% 0
24.02.02 19,760 390 170,744 0 0 0.00% 0
24.02.01 20,100 340 220,883 0 0 0.00% 0
24.01.31 20,650 550 129,117 0 0 0.00% 0
24.01.30 21,300 650 253,535 0 0 0.00% 0
24.01.29 21,450 150 156,301 0 0 0.00% 0
24.01.26 21,650 200 176,597 0 0 0.00% 0
24.01.25 21,650 0 354,558 0 0 0.00% 0
24.01.24 21,400 250 109,025 0 0 0.00% 0
24.01.23 21,600 200 194,344 0 0 0.00% 0
24.01.22 21,200 400 217,012 0 0 0.00% 0
24.01.19 20,800 400 177,255 0 0 0.00% 0
24.01.18 20,900 100 136,029 0 0 0.00% 0
24.01.17 20,800 100 201,865 0 0 0.00% 0
24.01.16 20,750 50 125,417 0 0 0.00% 0
24.01.15 21,150 400 92,424 0 0 0.00% 0
24.01.12 20,950 200 160,368 0 0 0.00% 0
24.01.11 20,600 350 84,441 0 0 0.00% 0
24.01.10 21,100 500 157,013 0 0 0.00% 0
24.01.09 21,250 150 150,302 0 0 0.00% 0
24.01.08 21,600 350 171,954 0 0 0.00% 0
24.01.05 21,800 200 133,367 0 0 0.00% 0
24.01.04 21,950 150 178,619 0 0 0.00% 0
24.01.03 21,750 200 252,001 0 0 0.00% 0
24.01.02 21,050 700 357,678 0 0 0.00% 0
23.12.28 20,900 150 184,290 0 0 0.00% 0
23.12.27 20,350 550 233,186 0 0 0.00% 0
23.12.26 20,400 50 103,396 0 0 0.00% 0
23.12.22 20,200 200 160,121 0 0 0.00% 0
23.12.21 20,300 100 136,762 0 0 0.00% 0
23.12.20 20,350 50 219,988 0 0 0.00% 0
23.12.19 20,950 600 223,477 0 0 0.00% 0
23.12.18 20,600 350 216,985 0 0 0.00% 0
23.12.15 20,750 150 138,593 0 0 0.00% 0
23.12.14 20,500 250 210,558 0 0 0.00% 0
23.12.13 20,300 200 403,923 0 0 0.00% 0
23.12.12 20,100 200 239,717 0 0 0.00% 0
23.12.11 19,650 450 198,693 0 0 0.00% 0
23.12.08 19,320 330 175,286 0 0 0.00% 0
23.12.07 19,270 50 69,630 0 0 0.00% 0
23.12.06 19,330 60 140,089 0 0 0.00% 0
23.12.05 19,600 270 188,673 0 0 0.00% 0
23.12.04 19,580 20 215,653 0 0 0.00% 0
23.12.01 19,840 260 154,856 0 0 0.00% 0
23.11.30 20,150 310 182,511 0 0 0.00% 0
23.11.29 20,250 100 125,471 0 0 0.00% 0
23.11.28 19,960 290 113,485 0 0 0.00% 0
23.11.27 19,650 310 130,153 0 0 0.00% 0
23.11.24 19,840 190 159,222 0 0 0.00% 0
23.11.23 20,850 1,010 291,483 0 0 0.00% 0
23.11.22 20,850 0 116,171 0 0 0.00% 0
23.11.21 20,700 150 207,000 0 0 0.00% 0
23.11.20 20,800 100 302,361 0 0 0.00% 0
23.11.17 20,750 50 219,186 0 0 0.00% 0
23.11.16 20,200 450 219,542 0 0 0.00% 0
23.11.15 19,300 900 400,299 0 0 0.00% 0
23.11.14 19,380 80 84,450 0 0 0.00% 0
23.11.13 19,360 20 163,563 0 0 0.00% 0
23.11.10 19,390 30 122,758 0 0 0.00% 0
23.11.09 19,550 160 90,873 0 0 0.00% 0
23.11.08 19,770 220 114,829 0 0 0.00% 0
23.11.07 19,290 480 261,105 0 0 0.00% 0
23.11.06 18,900 390 279,808 0 0 0.00% 0
23.11.03 18,900 0 112,630 0 0 0.00% 0
23.11.02 17,710 1,190 230,608 0 0 0.00% 0
23.11.01 17,160 550 134,084 0 0 0.00% 0
23.10.31 18,210 1,050 254,907 0 0 0.00% 0
23.10.30 18,420 210 90,345 0 0 0.00% 0
23.10.27 18,820 400 133,779 0 0 0.00% 0
23.10.26 19,320 500 194,236 0 0 0.00% 0
23.10.25 19,280 40 140,666 0 0 0.00% 0
23.10.24 18,550 730 142,520 0 0 0.00% 0
23.10.23 18,740 190 132,371 0 0 0.00% 0
23.10.20 18,520 220 161,597 0 0 0.00% 0
23.10.19 19,250 730 187,591 0 0 0.00% 0
23.10.18 19,660 410 161,428 0 0 0.00% 0
23.10.17 19,450 210 136,473 0 0 0.00% 0
23.10.16 19,900 450 203,220 0 0 0.00% 0
23.10.13 19,820 80 196,672 0 0 0.00% 0
23.10.12 20,050 230 183,292 0 0 0.00% 0
23.10.11 19,300 750 212,013 0 0 0.00% 0
23.10.10 19,320 20 133,398 0 0 0.00% 0
23.10.06 19,350 30 99,334 0 0 0.00% 0
23.10.05 19,180 170 180,160 0 0 0.00% 0
23.10.04 19,270 90 202,014 0 0 0.00% 0
23.09.27 19,270 0 123,603 0 0 0.00% 0
23.09.26 19,420 150 88,463 0 0 0.00% 0
23.09.25 19,570 150 98,990 0 0 0.00% 0
23.09.22 19,300 270 94,802 0 0 0.00% 0
23.09.21 20,150 850 203,836 0 0 0.00% 0
23.09.20 20,150 0 110,929 0 0 0.00% 0
23.09.19 20,500 350 166,868 0 0 0.00% 0
23.09.18 20,500 0 204,301 0 0 0.00% 0
23.09.15 20,400 100 168,573 0 0 0.00% 0
23.09.14 20,000 400 399,756 0 0 0.00% 0
23.09.13 19,810 190 279,572 0 0 0.00% 0
23.09.12 19,030 780 297,003 0 0 0.00% 0
23.09.11 19,280 250 223,255 0 0 0.00% 0
23.09.08 19,520 240 210,432 0 0 0.00% 0
23.09.07 19,390 130 171,000 0 0 0.00% 0
23.09.06 19,860 470 207,203 0 0 0.00% 0
23.09.05 20,450 590 196,015 0 0 0.00% 0
23.09.04 20,100 350 382,468 0 0 0.00% 0
23.09.01 18,750 1,350 681,264 0 0 0.00% 0
23.08.31 18,430 320 187,336 0 0 0.00% 0
23.08.30 18,370 60 181,008 0 0 0.00% 0
23.08.29 17,950 420 204,902 0 0 0.00% 0
23.08.28 18,110 160 332,553 0 0 0.00% 0
23.08.25 18,630 520 183,004 0 0 0.00% 0
23.08.24 18,200 430 263,762 0 0 0.00% 0
23.08.23 18,320 120 261,058 0 0 0.00% 0
23.08.22 19,290 970 496,479 0 0 0.00% 0
23.08.21 19,670 380 282,013 0 0 0.00% 0
23.08.18 19,650 20 269,649 0 0 0.00% 0
23.08.17 19,640 10 176,253 0 0 0.00% 0
23.08.16 19,410 230 263,365 0 0 0.00% 0
23.08.14 19,880 470 369,845 0 0 0.00% 0
23.08.11 19,720 160 287,158 0 0 0.00% 0
23.08.10 20,900 1,180 636,989 0 0 0.00% 0
23.08.09 20,950 50 227,911 0 0 0.00% 0
23.08.08 20,950 0 251,006 0 0 0.00% 0
23.08.07 21,200 250 313,871 0 0 0.00% 0
23.08.04 21,450 250 169,748 0 0 0.00% 0
23.08.03 21,200 250 288,641 0 0 0.00% 0
23.08.02 22,650 1,450 572,625 0 0 0.00% 0
23.08.01 22,500 150 403,542 0 0 0.00% 0
23.07.31 23,150 650 506,125 0 0 0.00% 0
23.07.28 22,650 500 626,530 0 0 0.00% 0
23.07.27 21,400 1,250 539,229 0 0 0.00% 0
23.07.26 22,600 600 372,992 0 0 0.00% 0
23.07.25 22,500 100 329,773 0 0 0.00% 0
23.07.24 22,150 350 395,984 0 0 0.00% 0
23.07.21 22,950 800 399,862 0 0 0.00% 0
23.07.20 22,650 300 353,094 0 0 0.00% 0
23.07.19 22,700 50 384,056 0 0 0.00% 0
23.07.18 23,350 650 659,453 0 0 0.00% 0
23.07.17 21,650 1,700 1,875,205 0 0 0.00% 0
23.07.14 21,650 0 609,972 0 0 0.00% 0
23.07.13 21,250 400 309,490 0 0 0.00% 0
23.07.12 20,850 400 273,508 0 0 0.00% 0
23.07.11 20,350 500 258,354 0 0 0.00% 0
23.07.10 20,800 450 274,159 0 0 0.00% 0
23.07.07 21,000 200 371,685 0 0 0.00% 0
23.07.06 22,100 1,100 600,051 0 0 0.00% 0
23.07.05 22,900 800 427,429 0 0 0.00% 0
23.07.04 22,700 200 232,816 0 0 0.00% 0
23.07.03 22,700 0 381,730 0 0 0.00% 0
23.06.30 23,100 400 314,762 0 0 0.00% 0
23.06.29 22,700 400 425,773 0 0 0.00% 0
23.06.28 22,700 0 439,222 0 0 0.00% 0
23.06.27 22,350 350 420,610 0 0 0.00% 0
23.06.26 21,800 550 396,641 0 0 0.00% 0
23.06.23 21,800 0 477,440 0 0 0.00% 0
23.06.22 21,900 100 223,019 0 0 0.00% 0
23.06.21 22,000 100 462,040 0 0 0.00% 0
23.06.20 21,900 100 367,542 0 0 0.00% 0
23.06.19 22,050 150 298,085 0 0 0.00% 0
23.06.16 22,350 300 305,486 0 0 0.00% 0
23.06.15 21,700 650 593,062 0 0 0.00% 0
23.06.14 22,400 700 455,649 0 0 0.00% 0
23.06.13 21,950 450 663,567 0 0 0.00% 0
23.06.12 22,000 50 341,024 0 0 0.00% 0
23.06.09 21,750 250 600,195 0 0 0.00% 0
23.06.08 21,100 650 565,965 0 0 0.00% 0
23.06.07 21,250 150 263,496 0 0 0.00% 0
23.06.05 21,300 50 254,903 0 0 0.00% 0
23.06.02 21,900 600 471,909 0 0 0.00% 0
23.06.01 21,450 450 641,757 0 0 0.00% 0
23.05.31 21,250 200 385,449 0 0 0.00% 0
23.05.30 21,650 400 711,858 0 0 0.00% 0
23.05.26 21,850 200 550,212 0 0 0.00% 0
23.05.25 21,550 300 350,926 0 0 0.00% 0
23.05.24 21,600 50 141,586 0 0 0.00% 0
23.05.23 21,750 150 290,570 0 0 0.00% 0
23.05.22 21,750 0 425,481 0 0 0.00% 0
23.05.19 19,910 1,840 1,495,598 0 0 0.00% 0
23.05.18 19,380 530 317,609 0 0 0.00% 0
23.05.17 19,100 280 163,022 0 0 0.00% 0
23.05.16 19,140 40 305,611 0 0 0.00% 0
23.05.15 19,550 410 274,485 0 0 0.00% 0
23.05.12 19,430 120 268,032 0 0 0.00% 0
23.05.11 19,600 170 193,081 0 0 0.00% 0
23.05.10 19,890 290 215,822 0 0 0.00% 0
23.05.09 20,450 560 345,272 0 0 0.00% 0
23.05.08 19,920 530 203,138 0 0 0.00% 0
23.05.04 20,400 480 232,532 0 0 0.00% 0
23.05.03 20,200 200 281,772 0 0 0.00% 0
23.05.02 20,650 450 346,327 0 0 0.00% 0
23.04.28 20,850 200 405,215 0 0 0.00% 0
23.04.27 20,350 500 284,400 0 0 0.00% 0
23.04.26 19,950 400 447,332 0 0 0.00% 0
23.04.25 20,400 450 420,105 0 0 0.00% 0
23.04.24 21,050 650 332,361 0 0 0.00% 0
23.04.21 20,450 550 517,615 0 0 0.00% 0
23.04.20 20,900 350 274,789 0 0 0.00% 0
23.04.19 21,100 200 473,030 0 0 0.00% 0
23.04.18 21,800 700 473,689 0 0 0.00% 0
23.04.17 21,750 50 513,251 0 0 0.00% 0
23.04.14 21,850 250 366,519 0 0 0.00% 0
23.04.13 22,500 650 514,974 0 0 0.00% 0
23.04.12 23,300 800 768,969 0 0 0.00% 0
23.04.11 21,300 2,000 1,871,447 0 0 0.00% 0
23.04.10 21,100 200 629,091 0 0 0.00% 0
23.04.07 19,610 1,490 1,719,845 0 0 0.00% 0
23.04.06 20,150 540 394,558 0 0 0.00% 0
23.04.05 19,820 330 413,179 0 0 0.00% 0
23.04.04 20,550 730 628,417 0 0 0.00% 0
23.04.03 20,850 300 509,155 0 0 0.00% 0
23.03.31 21,650 800 949,109 0 0 0.00% 0
23.03.30 21,100 550 1,388,939 0 0 0.00% 0
23.03.29 20,950 150 881,648 0 0 0.00% 0
23.03.28 20,450 500 615,219 0 0 0.00% 0
23.03.27 21,100 650 648,405 0 0 0.00% 0
23.03.24 20,800 300 1,555,862 0 0 0.00% 0
23.03.23 20,750 50 672,195 0 0 0.00% 0
23.03.22 20,150 600 656,229 0 0 0.00% 0
23.03.21 20,300 150 627,149 0 0 0.00% 0
23.03.20 20,600 300 1,399,034 0 0 0.00% 0
23.03.17 17,610 2,990 2,508,133 0 0 0.00% 0
23.03.16 16,960 650 390,322 0 0 0.00% 0
23.03.15 17,120 160 324,779 0 0 0.00% 0
23.03.14 18,400 1,280 561,908 0 0 0.00% 0
23.03.13 18,060 340 321,484 0 0 0.00% 0
23.03.10 18,600 580 257,089 0 0 0.00% 0
23.03.09 17,770 830 744,591 0 0 0.00% 0
23.03.08 17,650 120 307,720 0 0 0.00% 0
23.03.07 17,840 190 199,684 0 0 0.00% 0
23.03.06 17,610 230 295,402 0 0 0.00% 0
23.03.03 17,460 150 232,237 0 0 0.00% 0
23.03.02 17,710 250 244,487 0 0 0.00% 0
23.02.28 17,400 310 192,892 0 0 0.00% 0
23.02.27 17,780 330 199,164 0 0 0.00% 0
23.02.24 17,900 120 192,167 0 0 0.00% 0
23.02.23 17,460 440 189,018 0 0 0.00% 0
23.02.22 18,070 610 250,480 0 0 0.00% 0
23.02.21 18,490 420 287,250 0 0 0.00% 0
23.02.20 18,400 90 223,661 0 0 0.00% 0
23.02.17 19,260 860 405,635 0 0 0.00% 0
23.02.16 18,270 990 482,454 0 0 0.00% 0
23.02.15 18,470 200 397,359 0 0 0.00% 0
23.02.14 18,140 320 455,994 0 0 0.00% 0
23.02.13 17,960 180 208,587 0 0 0.00% 0
23.02.10 18,160 200 267,032 0 0 0.00% 0
23.02.09 18,620 460 493,999 0 0 0.00% 0
23.02.08 18,390 270 200,425 0 0 0.00% 0
23.02.06 18,280 700 314,683 0 0 0.00% 0
23.02.03 18,220 60 214,940 0 0 0.00% 0
23.02.02 18,020 200 390,322 0 0 0.00% 0
23.02.01 17,770 250 251,899 0 0 0.00% 0
23.01.31 17,520 250 195,112 0 0 0.00% 0
23.01.30 18,250 730 292,447 0 0 0.00% 0
23.01.27 18,520 250 200,151 0 0 0.00% 0
23.01.25 17,250 1,350 633,869 0 0 0.00% 0
23.01.20 17,250 350 229,566 0 0 0.00% 0
23.01.19 17,600 150 206,517 0 0 0.00% 0
23.01.18 17,450 350 139,151 0 0 0.00% 0
23.01.17 17,100 400 227,190 0 0 0.00% 0
23.01.16 17,500 50 151,338 0 0 0.00% 0
23.01.13 17,550 50 110,096 0 0 0.00% 0
23.01.12 17,500 100 149,982 0 0 0.00% 0
23.01.11 17,600 150 251,553 0 0 0.00% 0
23.01.10 17,750 150 300,559 0 0 0.00% 0
23.01.09 17,900 100 383,541 0 0 0.00% 0
23.01.06 18,000 950 626,830 0 0 0.00% 0
23.01.05 17,050 200 489,262 0 0 0.00% 0
23.01.04 17,250 1,800 868,184 0 0 0.00% 0
23.01.03 15,450 400 264,777 0 0 0.00% 0
23.01.02 15,050 350 119,846 0 0 0.00% 0
22.12.29 15,400 650 206,561 0 0 0.00% 0
22.12.28 16,050 700 263,743 0 0 0.00% 0
22.12.27 16,750 250 271,007 0 0 0.00% 0
22.12.26 16,500 350 187,229 0 0 0.00% 0
22.12.23 16,150 800 217,599 0 0 0.00% 0
22.12.22 16,950 550 225,439 0 0 0.00% 0
22.12.21 16,400 150 166,104 0 0 0.00% 0
22.12.20 16,550 600 141,909 0 0 0.00% 0
22.12.19 17,150 450 138,370 0 0 0.00% 0
22.12.16 16,700 400 160,811 0 0 0.00% 0
22.12.15 17,100 200 174,844 0 0 0.00% 0
22.12.14 17,300 350 206,244 0 0 0.00% 0
22.12.13 16,950 250 180,277 0 0 0.00% 0
22.12.12 16,700 350 143,241 0 0 0.00% 0
22.12.09 17,050 350 241,087 0 0 0.00% 0
22.12.08 16,700 0 183,029 0 0 0.00% 0
22.12.07 16,700 100 125,811 0 0 0.00% 0
22.12.06 16,800 500 265,859 0 0 0.00% 0
22.12.05 17,300 50 191,970 0 0 0.00% 0
22.12.02 17,350 350 198,615 0 0 0.00% 0
22.12.01 17,700 100 414,511 0 0 0.00% 0
22.11.30 17,800 250 254,108 0 0 0.00% 0
22.11.29 18,050 350 178,546 0 0 0.00% 0
22.11.28 17,700 400 185,839 0 0 0.00% 0
22.11.25 18,100 500 126,446 0 0 0.00% 0
22.11.24 18,600 300 179,677 0 0 0.00% 0
22.11.23 18,300 300 245,477 0 0 0.00% 0
22.11.22 18,000 350 265,906 0 0 0.00% 0
22.11.21 18,350 400 283,130 0 0 0.00% 0
22.11.18 18,750 100 482,645 0 0 0.00% 0
22.11.17 18,850 50 472,032 0 0 0.00% 0
22.11.16 18,800 150 557,818 0 0 0.00% 0
22.11.15 18,650 1,500 941,541 0 0 0.00% 0
22.11.14 17,150 1,250 970,922 0 0 0.00% 0
22.11.11 18,400 2,450 1,351,707 0 0 0.00% 0
22.11.10 15,950 700 306,799 0 0 0.00% 0
22.11.09 16,650 150 467,505 0 0 0.00% 0
22.11.08 16,500 850 622,162 0 0 0.00% 0
22.11.07 15,650 1,050 299,103 0 0 0.00% 0
22.11.04 14,600 250 194,821 0 0 0.00% 0
22.11.03 14,850 250 209,536 0 0 0.00% 0
22.11.02 15,100 250 107,812 0 0 0.00% 0
22.11.01 15,350 100 120,500 0 0 0.00% 0
22.10.31 15,250 400 194,790 0 0 0.00% 0
22.10.28 14,850 1,050 468,653 0 0 0.00% 0
22.10.27 15,900 400 238,322 0 0 0.00% 0
22.10.26 16,300 50 326,079 0 0 0.00% 0
22.10.25 16,350 950 706,161 0 0 0.00% 0
22.10.24 15,400 700 298,044 0 0 0.00% 0
22.10.21 14,700 250 240,477 0 0 0.00% 0
22.10.20 14,950 500 392,661 0 0 0.00% 0
22.10.19 15,450 650 164,257 0 0 0.00% 0
22.10.18 16,100 400 262,649 0 0 0.00% 0
22.10.17 16,500 650 209,062 0 0 0.00% 0
22.10.14 17,150 1,350 287,416 0 0 0.00% 0
22.10.13 15,800 350 107,412 0 0 0.00% 0
22.10.12 16,150 50 215,317 0 0 0.00% 0
22.10.11 16,200 650 209,394 0 0 0.00% 0
22.10.07 16,850 300 282,185 0 0 0.00% 0
22.10.06 16,550 1,000 178,260 0 0 0.00% 0
22.10.05 15,550 100 204,122 0 0 0.00% 0
22.10.04 15,650 1,200 347,468 0 0 0.00% 0
22.09.30 14,450 200 292,764 0 0 0.00% 0
22.09.29 14,250 300 173,723 0 0 0.00% 0
22.09.28 14,550 500 197,431 0 0 0.00% 0
22.09.27 15,050 150 162,089 0 0 0.00% 0
22.09.26 15,200 150 208,171 0 0 0.00% 0
22.09.23 15,350 200 199,356 0 0 0.00% 0
22.09.22 15,550 850 362,266 0 0 0.00% 0
22.09.21 16,400 400 281,743 0 0 0.00% 0
22.09.20 33,600 300 170,746 0 0 0.00% 0
22.09.19 33,300 100 169,663 0 0 0.00% 0
22.09.16 33,200 100 95,541 0 0 0.00% 0
22.09.15 33,300 150 67,298 0 0 0.00% 0
22.09.14 33,150 1,600 151,278 0 0 0.00% 0
22.09.13 34,750 2,400 252,569 0 0 0.00% 0
22.09.08 32,350 250 159,622 0 0 0.00% 0
22.09.07 32,600 100 176,953 0 0 0.00% 0
22.09.06 32,500 250 219,556 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 14:54 더보기 >