루닛

(328130)    I    코스닥 제조 11.25 15:33
67,500 전일 55,000 고가 67,800 상한가 71,500 거래량
(주)
6,349,092
12,500 22.73% 시가 57,500 저가 56,300 하한가 38,500 거래대금
(백만)
395,037
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.25 55,000 12,500 6,349,092 123,072 2,962,663 10.24% 25,980,237
24.11.22 54,900 100 2,423,892 3,498 2,839,591 9.81% 26,103,309
24.11.21 64,500 9,600 5,280,132 -4,543 2,836,093 9.80% 26,106,807
24.11.20 64,400 100 2,192,522 -96,613 2,840,636 9.81% 26,102,264
24.11.19 61,300 3,100 5,900,049 -390,144 2,937,249 10.15% 26,005,651
24.11.18 48,200 13,100 8,746,197 -146,579 3,327,393 11.50% 25,615,507
24.11.15 43,100 5,100 1,797,560 -27,249 3,473,972 12.00% 25,468,928
24.11.14 40,400 2,600 940,286 -21,211 3,501,221 12.10% 25,441,679
24.11.13 41,800 1,400 885,629 43,833 3,522,432 12.17% 25,420,468
24.11.12 40,150 1,650 700,495 -24,659 3,478,599 12.05% 25,394,553
24.11.11 39,800 350 762,809 3,503,258 3,503,258 12.13% 25,369,894
24.11.08 39,000 800 204,743 0 0 0.00% 0
24.11.07 40,050 1,050 251,512 0 0 0.00% 0
24.11.06 40,800 750 335,253 0 0 0.00% 0
24.11.05 40,450 350 734,498 0 0 0.00% 0
24.11.04 40,400 50 322,850 0 0 0.00% 0
24.11.01 39,750 650 165,821 0 0 0.00% 0
24.10.31 39,000 750 169,634 0 0 0.00% 0
24.10.30 38,450 550 164,419 0 0 0.00% 0
24.10.29 37,950 500 146,359 0 0 0.00% 0
24.10.28 37,750 200 108,974 0 0 0.00% 0
24.10.25 38,050 300 140,630 0 0 0.00% 0
24.10.24 39,600 1,550 141,948 0 0 0.00% 0
24.10.23 38,750 850 134,843 0 0 0.00% 0
24.10.22 40,300 1,550 193,693 0 0 0.00% 0
24.10.21 38,750 1,550 192,854 0 0 0.00% 0
24.10.18 40,500 1,750 295,278 0 0 0.00% 0
24.10.17 40,400 100 192,898 0 0 0.00% 0
24.10.16 40,800 400 191,274 0 0 0.00% 0
24.10.15 40,950 150 189,782 0 0 0.00% 0
24.10.14 40,450 500 224,935 0 0 0.00% 0
24.10.11 40,800 350 158,711 0 0 0.00% 0
24.10.10 41,150 350 250,569 0 0 0.00% 0
24.10.08 42,100 950 352,229 0 0 0.00% 0
24.10.07 43,000 900 307,553 0 0 0.00% 0
24.10.04 43,650 650 300,340 0 0 0.00% 0
24.10.02 43,000 650 278,287 0 0 0.00% 0
24.09.30 42,250 750 322,798 0 0 0.00% 0
24.09.27 44,100 1,850 330,739 0 0 0.00% 0
24.09.26 43,800 300 277,105 0 0 0.00% 0
24.09.25 43,950 150 1,203,883 0 0 0.00% 0
24.09.24 43,500 450 294,972 0 0 0.00% 0
24.09.23 43,900 400 544,691 0 0 0.00% 0
24.09.20 41,950 1,950 706,609 0 0 0.00% 0
24.09.19 41,250 700 259,700 0 0 0.00% 0
24.09.13 42,800 1,550 520,350 0 0 0.00% 0
24.09.12 42,700 100 474,535 0 0 0.00% 0
24.09.11 41,750 950 963,976 0 0 0.00% 0
24.09.10 36,100 5,650 3,427,722 0 0 0.00% 0
24.09.09 35,850 250 204,245 0 0 0.00% 0
24.09.06 37,600 1,750 290,592 0 0 0.00% 0
24.09.05 38,000 400 285,052 0 0 0.00% 0
24.09.04 40,750 2,750 509,839 0 0 0.00% 0
24.09.03 42,050 1,300 380,296 0 0 0.00% 0
24.09.02 43,550 1,500 303,803 0 0 0.00% 0
24.08.30 42,850 700 319,921 0 0 0.00% 0
24.08.29 42,600 250 407,439 0 0 0.00% 0
24.08.28 43,550 950 562,077 0 0 0.00% 0
24.08.27 48,350 4,800 1,065,891 0 0 0.00% 0
24.08.26 46,200 2,150 852,636 0 0 0.00% 0
24.08.23 47,150 950 659,401 0 0 0.00% 0
24.08.22 42,950 4,200 2,942,248 0 0 0.00% 0
24.08.21 41,900 1,050 620,028 0 0 0.00% 0
24.08.20 37,900 4,000 1,648,809 0 0 0.00% 0
24.08.19 36,650 1,250 458,219 0 0 0.00% 0
24.08.16 36,150 500 252,130 0 0 0.00% 0
24.08.14 35,400 750 461,361 0 0 0.00% 0
24.08.13 37,350 1,950 332,431 0 0 0.00% 0
24.08.12 33,600 3,750 1,307,444 0 0 0.00% 0
24.08.09 33,100 500 173,866 0 0 0.00% 0
24.08.08 33,050 50 178,387 0 0 0.00% 0
24.08.07 33,650 600 333,371 0 0 0.00% 0
24.08.06 32,000 1,650 355,654 0 0 0.00% 0
24.08.05 37,300 5,300 498,195 0 0 0.00% 0
24.08.02 39,350 2,050 290,307 0 0 0.00% 0
24.08.01 39,100 250 152,792 0 0 0.00% 0
24.07.31 40,550 1,450 267,580 0 0 0.00% 0
24.07.30 40,800 250 168,626 0 0 0.00% 0
24.07.29 40,100 700 172,599 0 0 0.00% 0
24.07.26 42,900 2,800 552,116 0 0 0.00% 0
24.07.25 45,900 3,000 395,452 0 0 0.00% 0
24.07.24 47,150 1,250 152,675 0 0 0.00% 0
24.07.23 45,650 1,500 243,542 0 0 0.00% 0
24.07.22 46,950 1,300 173,578 0 0 0.00% 0
24.07.19 46,150 800 146,286 0 0 0.00% 0
24.07.18 46,750 600 186,798 0 0 0.00% 0
24.07.17 46,700 50 200,739 0 0 0.00% 0
24.07.16 48,500 1,800 225,263 0 0 0.00% 0
24.07.15 48,100 400 390,422 0 0 0.00% 0
24.07.12 45,900 2,200 756,433 0 0 0.00% 0
24.07.11 46,400 500 173,352 0 0 0.00% 0
24.07.10 47,900 1,500 198,979 0 0 0.00% 0
24.07.09 47,750 150 213,202 0 0 0.00% 0
24.07.08 46,400 1,350 330,847 0 0 0.00% 0
24.07.05 46,200 200 219,240 0 0 0.00% 0
24.07.04 46,100 100 163,947 0 0 0.00% 0
24.07.03 46,800 700 164,860 0 0 0.00% 0
24.07.02 48,250 1,450 165,144 0 0 0.00% 0
24.07.01 46,750 1,500 224,200 0 0 0.00% 0
24.06.28 46,500 250 188,585 0 0 0.00% 0
24.06.27 47,900 1,400 179,360 0 0 0.00% 0
24.06.26 45,150 2,750 528,735 0 0 0.00% 0
24.06.25 45,000 150 158,585 0 0 0.00% 0
24.06.24 46,300 1,300 295,628 0 0 0.00% 0
24.06.21 47,650 1,350 392,351 0 0 0.00% 0
24.06.20 47,900 250 159,389 0 0 0.00% 0
24.06.19 49,050 1,150 269,894 0 0 0.00% 0
24.06.18 49,600 550 407,432 0 0 0.00% 0
24.06.17 50,400 800 217,127 0 0 0.00% 0
24.06.14 50,800 400 277,546 0 0 0.00% 0
24.06.13 51,500 700 242,134 0 0 0.00% 0
24.06.12 51,500 0 174,548 0 0 0.00% 0
24.06.11 51,500 0 174,296 0 0 0.00% 0
24.06.10 52,600 1,100 201,777 0 0 0.00% 0
24.06.07 53,900 1,300 178,914 0 0 0.00% 0
24.06.05 54,500 600 192,063 0 0 0.00% 0
24.06.04 55,200 700 149,701 0 0 0.00% 0
24.06.03 55,000 200 202,067 0 0 0.00% 0
24.05.31 51,100 3,900 380,038 0 0 0.00% 0
24.05.30 50,900 200 225,098 0 0 0.00% 0
24.05.29 52,900 2,000 299,203 0 0 0.00% 0
24.05.28 54,800 1,900 288,715 0 0 0.00% 0
24.05.27 56,900 2,100 289,137 0 0 0.00% 0
24.05.24 57,500 600 191,732 0 0 0.00% 0
24.05.23 56,900 600 358,255 0 0 0.00% 0
24.05.22 53,700 3,200 873,759 0 0 0.00% 0
24.05.21 54,400 700 182,017 0 0 0.00% 0
24.05.20 54,700 300 173,855 0 0 0.00% 0
24.05.17 54,500 200 201,412 0 0 0.00% 0
24.05.16 55,300 800 235,972 0 0 0.00% 0
24.05.14 54,600 700 122,814 0 0 0.00% 0
24.05.13 55,800 1,200 128,544 0 0 0.00% 0
24.05.10 56,300 500 175,201 0 0 0.00% 0
24.05.09 57,000 700 212,748 0 0 0.00% 0
24.05.08 56,700 300 162,439 0 0 0.00% 0
24.05.07 56,800 100 237,030 0 0 0.00% 0
24.05.03 56,200 600 145,999 0 0 0.00% 0
24.05.02 56,500 300 307,356 0 0 0.00% 0
24.04.30 54,400 2,100 1,021,335 0 0 0.00% 0
24.04.29 52,300 2,100 193,269 0 0 0.00% 0
24.04.26 53,700 1,400 349,871 0 0 0.00% 0
24.04.25 53,800 100 177,254 0 0 0.00% 0
24.04.24 52,800 1,000 386,979 0 0 0.00% 0
24.04.23 53,700 900 235,781 0 0 0.00% 0
24.04.22 49,000 4,700 337,625 0 0 0.00% 0
24.04.19 50,700 1,700 485,499 0 0 0.00% 0
24.04.18 50,200 500 229,478 0 0 0.00% 0
24.04.17 51,500 1,300 225,945 0 0 0.00% 0
24.04.16 53,400 1,900 251,406 0 0 0.00% 0
24.04.15 54,800 1,400 207,219 0 0 0.00% 0
24.04.12 54,100 700 227,637 0 0 0.00% 0
24.04.11 54,600 500 171,402 0 0 0.00% 0
24.04.09 55,900 1,300 245,117 0 0 0.00% 0
24.04.08 56,800 900 217,073 0 0 0.00% 0
24.04.05 56,400 400 311,147 0 0 0.00% 0
24.04.04 57,600 1,200 289,389 0 0 0.00% 0
24.04.03 59,300 1,700 374,122 0 0 0.00% 0
24.04.02 60,900 1,600 359,604 0 0 0.00% 0
24.04.01 59,000 1,900 459,209 0 0 0.00% 0
24.03.29 58,700 300 280,701 0 0 0.00% 0
24.03.28 59,500 800 341,645 0 0 0.00% 0
24.03.27 60,300 800 334,962 0 0 0.00% 0
24.03.26 60,300 0 375,726 0 0 0.00% 0
24.03.25 62,100 1,800 464,687 0 0 0.00% 0
24.03.22 62,300 200 282,031 0 0 0.00% 0
24.03.21 62,400 100 291,985 0 0 0.00% 0
24.03.20 64,100 1,700 360,484 0 0 0.00% 0
24.03.19 63,800 300 545,155 0 0 0.00% 0
24.03.18 64,500 700 312,317 0 0 0.00% 0
24.03.15 63,600 900 650,954 0 0 0.00% 0
24.03.14 64,200 600 431,741 0 0 0.00% 0
24.03.13 64,500 300 522,993 0 0 0.00% 0
24.03.12 63,100 1,400 447,390 0 0 0.00% 0
24.03.11 64,600 1,500 414,207 0 0 0.00% 0
24.03.08 65,000 400 490,756 0 0 0.00% 0
24.03.07 59,900 5,100 1,450,642 0 0 0.00% 0
24.03.06 59,400 500 387,800 0 0 0.00% 0
24.03.05 60,800 1,400 385,679 0 0 0.00% 0
24.03.04 60,800 0 335,526 0 0 0.00% 0
24.02.29 62,200 1,400 444,711 0 0 0.00% 0
24.02.28 61,800 400 300,623 0 0 0.00% 0
24.02.27 66,600 4,800 670,883 0 0 0.00% 0
24.02.26 67,400 800 435,090 0 0 0.00% 0
24.02.23 67,400 0 755,389 0 0 0.00% 0
24.02.22 63,900 3,500 802,024 0 0 0.00% 0
24.02.21 66,000 2,100 825,668 0 0 0.00% 0
24.02.20 63,500 2,500 2,583,445 0 0 0.00% 0
24.02.19 61,700 1,800 863,014 0 0 0.00% 0
24.02.16 58,400 3,300 3,833,113 0 0 0.00% 0
24.02.15 58,300 100 527,519 0 0 0.00% 0
24.02.14 59,300 1,000 445,627 0 0 0.00% 0
24.02.13 56,600 2,700 800,587 0 0 0.00% 0
24.02.08 56,500 100 546,388 0 0 0.00% 0
24.02.07 56,000 500 819,127 0 0 0.00% 0
24.02.06 62,100 6,100 1,711,437 0 0 0.00% 0
24.02.05 64,600 2,500 333,029 0 0 0.00% 0
24.02.02 63,100 1,500 350,881 0 0 0.00% 0
24.02.01 61,300 1,800 804,810 0 0 0.00% 0
24.01.31 63,100 1,800 412,496 0 0 0.00% 0
24.01.30 67,800 4,700 775,448 0 0 0.00% 0
24.01.29 70,000 2,200 494,837 0 0 0.00% 0
24.01.26 69,100 900 243,371 0 0 0.00% 0
24.01.25 72,500 3,400 448,409 0 0 0.00% 0
24.01.24 75,100 2,600 455,626 0 0 0.00% 0
24.01.23 69,400 5,700 1,326,676 0 0 0.00% 0
24.01.22 67,700 1,700 529,129 0 0 0.00% 0
24.01.19 68,100 400 417,493 0 0 0.00% 0
24.01.18 70,100 2,000 770,809 0 0 0.00% 0
24.01.17 75,900 5,800 671,678 0 0 0.00% 0
24.01.16 75,500 400 516,975 0 0 0.00% 0
24.01.15 76,800 1,300 269,306 0 0 0.00% 0
24.01.12 79,400 2,600 430,736 0 0 0.00% 0
24.01.11 80,900 1,500 258,198 0 0 0.00% 0
24.01.10 79,900 1,000 459,895 0 0 0.00% 0
24.01.09 78,900 1,000 380,385 0 0 0.00% 0
24.01.08 77,900 1,000 467,284 0 0 0.00% 0
24.01.05 77,100 800 365,901 0 0 0.00% 0
24.01.04 76,700 400 380,223 0 0 0.00% 0
24.01.03 79,400 2,700 559,230 0 0 0.00% 0
24.01.02 81,900 2,500 553,737 0 0 0.00% 0
23.12.28 83,900 2,000 386,848 0 0 0.00% 0
23.12.27 79,600 4,300 786,840 0 0 0.00% 0
23.12.26 82,400 2,800 648,250 0 0 0.00% 0
23.12.22 83,200 800 485,010 0 0 0.00% 0
23.12.21 86,000 2,800 868,455 0 0 0.00% 0
23.12.20 86,900 900 629,881 0 0 0.00% 0
23.12.19 88,400 1,500 611,731 0 0 0.00% 0
23.12.18 85,400 3,000 793,282 0 0 0.00% 0
23.12.15 89,800 4,400 1,048,969 0 0 0.00% 0
23.12.14 84,900 4,900 3,611,797 0 0 0.00% 0
23.12.13 83,500 1,400 608,440 0 0 0.00% 0
23.12.12 84,000 500 464,043 0 0 0.00% 0
23.12.11 79,600 4,400 795,871 0 0 0.00% 0
23.12.08 74,900 4,700 708,208 0 0 0.00% 0
23.12.07 80,600 5,700 850,023 0 0 0.00% 0
23.12.06 78,600 2,000 741,109 0 0 0.00% 0
23.12.05 86,600 8,000 1,233,837 0 0 0.00% 0
23.12.04 96,300 9,700 1,484,107 0 0 0.00% 0
23.12.01 99,800 3,500 1,157,667 0 0 0.00% 0
23.11.30 94,900 4,900 731,400 0 0 0.00% 0
23.11.29 91,600 3,300 1,575,302 0 0 0.00% 0
23.11.28 90,100 1,500 393,195 0 0 0.00% 0
23.11.27 93,100 3,000 393,962 0 0 0.00% 0
23.11.24 90,300 2,800 613,054 0 0 0.00% 0
23.11.23 90,300 0 212,532 0 0 0.00% 0
23.11.22 93,500 3,200 485,343 0 0 0.00% 0
23.11.21 93,000 500 305,865 0 0 0.00% 0
23.11.20 94,300 1,300 411,773 0 0 0.00% 0
23.11.17 92,300 2,000 929,163 0 0 0.00% 0
23.11.16 94,900 2,600 300,404 0 0 0.00% 0
23.11.15 94,200 700 494,275 0 0 0.00% 0
23.11.14 91,400 2,800 1,154,605 0 0 0.00% 0
23.11.13 96,600 5,200 668,045 0 0 0.00% 0
23.11.10 90,200 6,400 1,537,666 0 0 0.00% 0
23.11.09 170,500 4,900 2,979,122 0 0 0.00% 0
23.11.08 179,800 9,300 403,714 0 0 0.00% 0
23.11.07 185,500 5,700 380,883 0 0 0.00% 0
23.11.06 180,600 4,900 854,362 0 0 0.00% 0
23.11.03 156,200 24,400 1,057,223 0 0 0.00% 0
23.11.02 133,000 23,200 1,298,439 0 0 0.00% 0
23.11.01 130,400 2,600 236,618 0 0 0.00% 0
23.10.31 137,000 6,600 287,635 0 0 0.00% 0
23.10.30 143,300 6,300 458,136 0 0 0.00% 0
23.10.27 141,000 2,300 373,547 0 0 0.00% 0
23.10.26 139,800 1,200 300,047 0 0 0.00% 0
23.10.25 148,700 8,900 213,087 0 0 0.00% 0
23.10.24 137,200 11,500 275,285 0 0 0.00% 0
23.10.23 137,000 200 168,193 0 0 0.00% 0
23.10.20 134,200 2,800 314,556 0 0 0.00% 0
23.10.19 143,100 8,900 302,340 0 0 0.00% 0
23.10.18 149,000 5,900 226,046 0 0 0.00% 0
23.10.17 152,900 3,900 247,388 0 0 0.00% 0
23.10.16 156,500 3,600 136,911 0 0 0.00% 0
23.10.13 161,100 4,600 146,279 0 0 0.00% 0
23.10.12 159,100 2,000 268,045 0 0 0.00% 0
23.10.11 151,500 7,600 221,176 0 0 0.00% 0
23.10.10 161,000 9,500 231,217 0 0 0.00% 0
23.10.06 161,100 100 186,379 0 0 0.00% 0
23.10.05 166,500 5,400 264,391 0 0 0.00% 0
23.10.04 179,500 13,000 336,884 0 0 0.00% 0
23.09.27 180,200 700 211,829 0 0 0.00% 0
23.09.26 183,400 3,200 290,836 0 0 0.00% 0
23.09.25 201,000 17,600 328,824 0 0 0.00% 0
23.09.22 214,500 6,000 308,599 0 0 0.00% 0
23.09.21 214,000 500 446,419 0 0 0.00% 0
23.09.20 243,500 29,500 1,404,527 0 0 0.00% 0
23.09.19 228,000 15,500 511,584 0 0 0.00% 0
23.09.18 223,500 4,500 252,117 0 0 0.00% 0
23.09.15 228,000 4,500 751,264 0 0 0.00% 0
23.09.14 231,000 3,000 439,910 0 0 0.00% 0
23.09.13 225,500 5,500 711,351 0 0 0.00% 0
23.09.12 256,500 31,000 820,702 0 0 0.00% 0
23.09.11 249,000 7,500 1,062,293 0 0 0.00% 0
23.09.08 247,500 1,500 757,602 0 0 0.00% 0
23.09.07 234,500 13,000 1,571,870 0 0 0.00% 0
23.09.06 231,000 3,500 1,490,748 0 0 0.00% 0
23.09.05 177,800 53,200 2,132,995 0 0 0.00% 0
23.09.04 167,300 10,500 562,783 0 0 0.00% 0
23.09.01 172,500 5,200 284,684 0 0 0.00% 0
23.08.31 173,900 1,400 581,548 0 0 0.00% 0
23.08.30 171,400 2,500 441,648 0 0 0.00% 0
23.08.29 163,300 8,100 680,923 0 0 0.00% 0
23.08.28 155,700 7,600 399,416 0 0 0.00% 0
23.08.25 155,600 100 407,431 0 0 0.00% 0
23.08.24 145,000 10,600 1,471,722 0 0 0.00% 0
23.08.23 149,500 4,500 374,271 0 0 0.00% 0
23.08.22 149,500 0 246,117 0 0 0.00% 0
23.08.21 152,900 3,400 275,519 0 0 0.00% 0
23.08.18 153,000 100 282,744 0 0 0.00% 0
23.08.17 145,600 7,400 487,048 0 0 0.00% 0
23.08.16 162,200 16,600 662,135 0 0 0.00% 0
23.08.14 168,700 6,500 366,839 0 0 0.00% 0
23.08.11 166,900 1,800 291,946 0 0 0.00% 0
23.08.10 170,900 4,000 179,892 0 0 0.00% 0
23.08.09 168,100 2,800 229,440 0 0 0.00% 0
23.08.08 164,000 4,100 256,740 0 0 0.00% 0
23.08.07 173,500 9,500 343,459 0 0 0.00% 0
23.08.04 169,000 4,500 292,759 0 0 0.00% 0
23.08.03 170,300 1,300 454,221 0 0 0.00% 0
23.08.02 181,200 10,900 470,831 0 0 0.00% 0
23.08.01 172,600 8,600 1,036,163 0 0 0.00% 0
23.07.31 171,000 1,600 349,398 0 0 0.00% 0
23.07.28 159,300 11,700 979,771 0 0 0.00% 0
23.07.27 166,800 7,500 750,734 0 0 0.00% 0
23.07.26 172,500 1,900 695,022 0 0 0.00% 0
23.07.25 164,000 8,500 830,347 0 0 0.00% 0
23.07.24 170,000 6,000 871,579 0 0 0.00% 0
23.07.21 184,000 14,000 1,069,804 0 0 0.00% 0
23.07.20 178,500 5,500 482,639 0 0 0.00% 0
23.07.19 176,800 1,700 947,284 0 0 0.00% 0
23.07.18 176,900 100 379,084 0 0 0.00% 0
23.07.17 181,000 4,100 508,095 0 0 0.00% 0
23.07.14 194,900 13,900 815,808 0 0 0.00% 0
23.07.13 183,100 11,800 1,301,329 0 0 0.00% 0
23.07.12 177,900 5,200 573,968 0 0 0.00% 0
23.07.11 175,000 2,900 430,458 0 0 0.00% 0
23.07.10 183,100 8,100 463,264 0 0 0.00% 0
23.07.07 175,200 7,900 699,454 0 0 0.00% 0
23.07.06 189,000 13,800 1,123,683 0 0 0.00% 0
23.07.05 168,000 21,000 2,312,138 0 0 0.00% 0
23.07.04 148,800 19,200 1,770,989 0 0 0.00% 0
23.07.03 146,300 2,500 998,074 0 0 0.00% 0
23.06.30 168,500 22,200 1,827,349 0 0 0.00% 0
23.06.29 168,600 100 1,209,678 0 0 0.00% 0
23.06.28 178,700 10,100 2,124,807 0 0 0.00% 0
23.06.27 172,400 6,300 1,657,133 0 0 0.00% 0
23.06.26 142,200 30,200 3,048,136 0 0 0.00% 0
23.06.23 139,800 2,400 1,788,672 0 0 0.00% 0
23.06.22 136,000 3,800 1,277,919 0 0 0.00% 0
23.06.21 130,700 5,300 2,138,730 0 0 0.00% 0
23.06.20 100,600 30,100 2,910,452 0 0 0.00% 0
23.06.19 99,600 1,000 498,482 0 0 0.00% 0
23.06.16 101,300 1,700 487,390 0 0 0.00% 0
23.06.15 98,500 2,800 591,678 0 0 0.00% 0
23.06.14 101,000 2,500 546,753 0 0 0.00% 0
23.06.13 103,100 2,100 527,073 0 0 0.00% 0
23.06.12 109,600 6,500 779,487 0 0 0.00% 0
23.06.09 105,500 4,100 696,382 0 0 0.00% 0
23.06.08 113,200 7,700 822,958 0 0 0.00% 0
23.06.07 98,400 14,800 1,350,568 0 0 0.00% 0
23.06.05 97,200 1,200 479,299 0 0 0.00% 0
23.06.02 92,000 5,200 965,967 0 0 0.00% 0
23.06.01 83,800 8,200 1,636,792 0 0 0.00% 0
23.05.31 82,500 1,300 451,424 0 0 0.00% 0
23.05.30 80,000 2,500 345,379 0 0 0.00% 0
23.05.26 80,400 400 478,582 0 0 0.00% 0
23.05.25 79,600 800 653,349 0 0 0.00% 0
23.05.24 71,700 7,900 1,126,826 0 0 0.00% 0
23.05.23 68,700 3,000 970,756 0 0 0.00% 0
23.05.22 68,800 100 248,227 0 0 0.00% 0
23.05.19 68,300 500 366,431 0 0 0.00% 0
23.05.18 72,800 4,500 374,262 0 0 0.00% 0
23.05.17 72,900 100 334,457 0 0 0.00% 0
23.05.16 68,700 4,200 875,693 0 0 0.00% 0
23.05.15 69,800 1,100 474,988 0 0 0.00% 0
23.05.12 68,700 1,100 663,676 0 0 0.00% 0
23.05.11 61,700 7,000 2,744,764 0 0 0.00% 0
23.05.10 57,800 3,900 588,673 0 0 0.00% 0
23.05.09 59,800 2,000 188,873 0 0 0.00% 0
23.05.08 57,200 2,600 286,535 0 0 0.00% 0
23.05.04 60,000 2,800 300,029 0 0 0.00% 0
23.05.03 60,000 0 296,599 0 0 0.00% 0
23.05.02 52,800 7,200 573,815 0 0 0.00% 0
23.04.28 50,400 2,400 320,630 0 0 0.00% 0
23.04.27 50,200 200 145,537 0 0 0.00% 0
23.04.26 52,300 2,100 196,387 0 0 0.00% 0
23.04.25 54,500 2,200 200,809 0 0 0.00% 0
23.04.24 53,400 1,100 246,620 0 0 0.00% 0
23.04.21 53,300 200 325,391 0 0 0.00% 0
23.04.20 57,500 3,300 256,652 0 0 0.00% 0
23.04.19 59,700 2,200 340,246 0 0 0.00% 0
23.04.18 61,400 1,700 373,746 0 0 0.00% 0
23.04.17 62,400 1,000 432,000 0 0 0.00% 0
23.04.14 58,500 4,000 944,046 0 0 0.00% 0
23.04.13 62,900 4,400 940,205 0 0 0.00% 0
23.04.12 57,200 5,700 2,032,742 0 0 0.00% 0
23.04.11 54,600 2,600 1,074,993 0 0 0.00% 0
23.04.10 52,600 2,000 1,317,217 0 0 0.00% 0
23.04.07 52,700 100 1,015,444 0 0 0.00% 0
23.04.06 49,450 3,250 1,822,163 0 0 0.00% 0
23.04.05 43,200 6,250 3,306,023 0 0 0.00% 0
23.04.04 37,150 6,050 663,876 0 0 0.00% 0
23.04.03 37,400 250 137,011 0 0 0.00% 0
23.03.31 39,900 2,500 283,495 0 0 0.00% 0
23.03.30 40,350 450 84,394 0 0 0.00% 0
23.03.29 39,900 450 175,443 0 0 0.00% 0
23.03.28 40,400 500 146,659 0 0 0.00% 0
23.03.27 42,000 1,600 137,429 0 0 0.00% 0
23.03.24 41,250 750 157,837 0 0 0.00% 0
23.03.23 42,050 800 224,239 0 0 0.00% 0
23.03.22 42,750 700 183,653 0 0 0.00% 0
23.03.21 44,300 1,550 246,538 0 0 0.00% 0
23.03.20 42,100 2,200 448,551 0 0 0.00% 0
23.03.17 41,200 900 264,692 0 0 0.00% 0
23.03.16 40,150 1,050 307,049 0 0 0.00% 0
23.03.15 38,550 1,600 245,661 0 0 0.00% 0
23.03.14 40,950 2,400 394,906 0 0 0.00% 0
23.03.13 41,800 850 243,006 0 0 0.00% 0
23.03.10 43,800 2,600 321,394 0 0 0.00% 0
23.03.09 44,500 700 263,706 0 0 0.00% 0
23.03.08 47,400 2,900 456,299 0 0 0.00% 0
23.03.07 45,100 2,300 1,071,648 0 0 0.00% 0
23.03.06 44,050 1,050 233,565 0 0 0.00% 0
23.03.03 43,650 400 423,910 0 0 0.00% 0
23.03.02 47,000 3,350 643,608 0 0 0.00% 0
23.02.28 46,050 950 1,388,877 0 0 0.00% 0
23.02.27 44,950 1,100 889,891 0 0 0.00% 0
23.02.24 42,050 2,900 3,845,533 0 0 0.00% 0
23.02.23 37,050 5,000 1,378,591 0 0 0.00% 0
23.02.22 38,200 1,150 179,048 0 0 0.00% 0
23.02.21 38,750 550 118,794 0 0 0.00% 0
23.02.20 38,550 200 200,799 0 0 0.00% 0
23.02.17 40,400 1,850 228,050 0 0 0.00% 0
23.02.16 40,100 300 159,969 0 0 0.00% 0
23.02.15 41,300 1,200 297,761 0 0 0.00% 0
23.02.14 40,900 500 414,835 0 0 0.00% 0
23.02.13 40,500 400 320,200 0 0 0.00% 0
23.02.10 42,850 2,350 413,749 0 0 0.00% 0
23.02.09 40,550 2,300 625,432 0 0 0.00% 0
23.02.08 39,600 950 372,807 0 0 0.00% 0
23.02.06 38,000 650 297,106 0 0 0.00% 0
23.02.03 39,800 1,800 267,323 0 0 0.00% 0
23.02.02 40,800 1,000 378,967 0 0 0.00% 0
23.02.01 39,650 1,150 1,307,582 0 0 0.00% 0
23.01.31 40,100 450 342,829 0 0 0.00% 0
23.01.30 40,100 0 285,081 0 0 0.00% 0
23.01.27 39,150 950 232,313 0 0 0.00% 0
23.01.25 37,000 2,650 522,370 0 0 0.00% 0
23.01.20 37,000 500 467,888 0 0 0.00% 0
23.01.19 36,500 150 342,159 0 0 0.00% 0
23.01.18 36,350 2,150 1,033,064 0 0 0.00% 0
23.01.17 34,200 450 149,748 0 0 0.00% 0
23.01.16 34,650 2,350 580,812 0 0 0.00% 0
23.01.13 32,300 100 57,580 0 0 0.00% 0
23.01.12 32,400 100 148,409 0 0 0.00% 0
23.01.11 32,500 1,350 108,344 0 0 0.00% 0
23.01.10 31,150 200 127,033 0 0 0.00% 0
23.01.09 31,350 1,250 205,993 0 0 0.00% 0
23.01.06 32,600 1,150 215,952 0 0 0.00% 0
23.01.05 31,450 1,200 130,476 0 0 0.00% 0
23.01.04 32,650 50 278,561 0 0 0.00% 0
23.01.03 32,600 3,750 567,494 0 0 0.00% 0
23.01.02 28,850 950 72,902 0 0 0.00% 0
22.12.29 29,800 450 135,209 0 0 0.00% 0
22.12.28 29,350 1,350 140,909 0 0 0.00% 0
22.12.27 28,000 1,050 69,578 0 0 0.00% 0
22.12.26 26,950 0 49,241 0 0 0.00% 0
22.12.23 26,950 1,250 128,844 0 0 0.00% 0
22.12.22 28,200 50 200,304 0 0 0.00% 0
22.12.21 28,150 350 73,292 0 0 0.00% 0
22.12.20 27,800 1,300 129,570 0 0 0.00% 0
22.12.19 29,100 1,450 181,069 0 0 0.00% 0
22.12.16 27,650 1,050 80,142 0 0 0.00% 0
22.12.15 28,700 800 507,905 0 0 0.00% 0
22.12.14 27,900 2,900 285,511 0 0 0.00% 0
22.12.13 25,000 1,250 85,774 0 0 0.00% 0
22.12.12 26,250 50 16,803 0 0 0.00% 0
22.12.09 26,200 50 31,183 0 0 0.00% 0
22.12.08 26,150 1,050 61,440 0 0 0.00% 0
22.12.07 27,200 900 44,941 0 0 0.00% 0
22.12.06 28,100 0 25,120 0 0 0.00% 0
22.12.05 28,100 1,200 40,992 0 0 0.00% 0
22.12.02 29,300 450 55,653 0 0 0.00% 0
22.12.01 28,850 200 39,439 0 0 0.00% 0
22.11.30 29,050 450 36,557 0 0 0.00% 0
22.11.29 28,600 450 51,902 0 0 0.00% 0
22.11.28 29,050 400 68,778 0 0 0.00% 0
22.11.25 29,450 50 105,505 0 0 0.00% 0
22.11.24 29,500 1,800 332,401 0 0 0.00% 0
22.11.23 27,700 1,450 103,252 0 0 0.00% 0
22.11.22 26,250 50 45,853 0 0 0.00% 0
22.11.21 26,300 350 62,205 0 0 0.00% 0
22.11.18 26,650 450 91,943 0 0 0.00% 0
22.11.17 27,100 450 524,786 0 0 0.00% 0
22.11.16 26,650 150 124,949 0 0 0.00% 0
22.11.15 26,500 0 134,941 0 0 0.00% 0
22.11.14 26,500 1,900 380,312 0 0 0.00% 0
22.11.11 24,600 1,300 87,771 0 0 0.00% 0
22.11.10 23,300 650 35,059 0 0 0.00% 0
22.11.09 23,950 350 63,706 0 0 0.00% 0
22.11.08 24,300 650 101,640 0 0 0.00% 0
22.11.07 23,650 50 74,665 0 0 0.00% 0
22.11.04 23,600 150 80,580 0 0 0.00% 0
22.11.03 23,450 1,950 164,587 0 0 0.00% 0
22.11.02 25,400 700 179,634 0 0 0.00% 0
22.11.01 24,700 400 196,161 0 0 0.00% 0
22.10.31 24,300 300 222,765 0 0 0.00% 0
22.10.28 24,000 2,700 1,433,027 0 0 0.00% 0
22.10.27 21,300 350 59,490 0 0 0.00% 0
22.10.26 20,950 1,050 413,268 0 0 0.00% 0
22.10.25 22,000 200 136,882 0 0 0.00% 0
22.10.24 21,800 1,800 226,850 0 0 0.00% 0
22.10.21 20,000 300 43,267 0 0 0.00% 0
22.10.20 20,300 400 58,488 0 0 0.00% 0
22.10.19 20,700 150 99,205 0 0 0.00% 0
22.10.18 20,850 350 71,352 0 0 0.00% 0
22.10.17 20,500 300 94,958 0 0 0.00% 0
22.10.14 20,200 750 140,876 0 0 0.00% 0
22.10.13 19,450 1,300 122,960 0 0 0.00% 0
22.10.12 20,750 900 293,467 0 0 0.00% 0
22.10.11 19,850 2,550 150,826 0 0 0.00% 0
22.10.07 22,400 1,550 92,195 0 0 0.00% 0
22.10.06 23,950 1,250 120,828 0 0 0.00% 0
22.10.05 22,700 2,100 163,713 0 0 0.00% 0
22.10.04 24,800 900 65,871 0 0 0.00% 0
22.09.30 23,900 550 83,580 0 0 0.00% 0
22.09.29 24,450 650 94,772 0 0 0.00% 0
22.09.28 23,800 1,500 79,667 0 0 0.00% 0
22.09.27 25,300 50 62,438 0 0 0.00% 0
22.09.26 25,250 1,850 123,031 0 0 0.00% 0
22.09.23 27,100 1,350 60,094 0 0 0.00% 0
22.09.22 28,450 100 77,157 0 0 0.00% 0
22.09.21 28,550 600 56,661 0 0 0.00% 0
22.09.20 29,150 150 63,208 0 0 0.00% 0
22.09.19 29,300 750 69,023 0 0 0.00% 0
22.09.16 30,050 1,650 192,916 0 0 0.00% 0
22.09.15 31,700 450 170,553 0 0 0.00% 0
22.09.14 31,250 1,300 109,429 0 0 0.00% 0
22.09.13 32,550 300 122,889 0 0 0.00% 0
22.09.08 32,850 1,850 106,943 0 0 0.00% 0
22.09.07 31,000 2,450 142,088 0 0 0.00% 0
22.09.06 33,450 150 58,060 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 16:14 더보기 >