스톤브릿지벤처스

(330730)    I    코스닥 금융 11.08 15:33
4,020 전일 3,995 고가 4,085 상한가 5,190 거래량
(주)
105,053
25 0.63% 시가 4,010 저가 3,990 하한가 2,800 거래대금
(백만)
425
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 3,995 25 105,053 6,096 257,169 1.42% 17,893,661
24.11.07 3,960 35 86,418 44,330 251,073 1.38% 17,899,757
24.11.06 3,940 20 105,547 -8,146 206,743 1.14% 17,944,087
24.11.05 3,910 30 284,083 -173 214,889 1.18% 17,935,941
24.11.04 3,915 5 57,038 -1,275 215,062 1.18% 17,935,768
24.11.01 3,940 25 87,748 19,041 216,337 1.19% 17,934,493
24.10.31 3,925 15 54,166 -3,313 197,296 1.09% 17,953,534
24.10.30 3,925 0 89,155 47,006 200,609 1.11% 17,950,221
24.10.29 3,900 25 122,224 -10,743 153,603 0.85% 17,997,227
24.10.28 3,850 50 117,768 -13,258 164,346 0.91% 17,986,484
24.10.25 3,870 20 72,175 -26,733 177,604 0.98% 17,973,226
24.10.24 3,835 35 176,878 204,337 204,337 1.13% 17,946,493
24.10.23 3,825 10 88,810 0 0 0.00% 0
24.10.22 3,825 0 109,189 0 0 0.00% 0
24.10.21 3,790 35 92,607 0 0 0.00% 0
24.10.18 3,795 5 98,918 0 0 0.00% 0
24.10.17 3,810 15 137,662 0 0 0.00% 0
24.10.16 3,800 10 283,535 0 0 0.00% 0
24.10.15 3,790 10 269,820 0 0 0.00% 0
24.10.14 3,800 10 728,538 0 0 0.00% 0
24.10.11 3,695 105 12,568,400 0 0 0.00% 0
24.10.10 3,695 0 33,015 0 0 0.00% 0
24.10.08 3,720 25 32,164 0 0 0.00% 0
24.10.07 3,715 5 26,882 0 0 0.00% 0
24.10.04 3,675 40 20,146 0 0 0.00% 0
24.10.02 3,720 45 48,814 0 0 0.00% 0
24.09.30 3,760 40 68,478 0 0 0.00% 0
24.09.27 3,795 35 68,058 0 0 0.00% 0
24.09.26 3,720 75 76,135 0 0 0.00% 0
24.09.25 3,705 15 78,742 0 0 0.00% 0
24.09.24 3,715 10 146,730 0 0 0.00% 0
24.09.23 3,755 40 215,520 0 0 0.00% 0
24.09.20 3,735 20 6,336,524 0 0 0.00% 0
24.09.19 3,705 30 46,795 0 0 0.00% 0
24.09.13 3,620 85 59,283 0 0 0.00% 0
24.09.12 3,520 100 41,092 0 0 0.00% 0
24.09.11 3,580 60 49,630 0 0 0.00% 0
24.09.10 3,660 80 66,783 0 0 0.00% 0
24.09.09 3,580 80 59,304 0 0 0.00% 0
24.09.06 3,650 70 85,695 0 0 0.00% 0
24.09.05 3,700 50 115,022 0 0 0.00% 0
24.09.04 3,930 230 158,073 0 0 0.00% 0
24.09.03 3,955 25 827,035 0 0 0.00% 0
24.09.02 4,065 110 266,901 0 0 0.00% 0
24.08.30 4,065 0 1,249,625 0 0 0.00% 0
24.08.29 4,345 280 1,673,218 0 0 0.00% 0
24.08.28 3,725 620 7,432,642 0 0 0.00% 0
24.08.27 3,680 45 14,773 0 0 0.00% 0
24.08.26 3,730 50 21,077 0 0 0.00% 0
24.08.23 3,770 40 17,568 0 0 0.00% 0
24.08.22 3,770 0 13,610 0 0 0.00% 0
24.08.21 3,790 20 14,904 0 0 0.00% 0
24.08.20 3,785 5 4,689 0 0 0.00% 0
24.08.19 3,835 50 24,989 0 0 0.00% 0
24.08.16 3,755 80 37,502 0 0 0.00% 0
24.08.14 3,745 10 16,069 0 0 0.00% 0
24.08.13 3,765 20 13,430 0 0 0.00% 0
24.08.12 3,700 65 22,662 0 0 0.00% 0
24.08.09 3,580 120 33,889 0 0 0.00% 0
24.08.08 3,565 15 10,502 0 0 0.00% 0
24.08.07 3,400 165 36,908 0 0 0.00% 0
24.08.06 3,340 60 56,518 0 0 0.00% 0
24.08.05 3,795 455 109,417 0 0 0.00% 0
24.08.02 3,865 70 21,821 0 0 0.00% 0
24.08.01 3,815 50 19,358 0 0 0.00% 0
24.07.31 3,835 20 11,021 0 0 0.00% 0
24.07.30 3,870 35 12,618 0 0 0.00% 0
24.07.29 3,840 30 9,525 0 0 0.00% 0
24.07.26 3,845 5 12,428 0 0 0.00% 0
24.07.25 3,890 45 51,105 0 0 0.00% 0
24.07.24 3,950 60 22,705 0 0 0.00% 0
24.07.23 3,955 5 27,433 0 0 0.00% 0
24.07.22 3,965 10 35,384 0 0 0.00% 0
24.07.19 3,995 30 27,823 0 0 0.00% 0
24.07.18 4,030 35 39,638 0 0 0.00% 0
24.07.17 4,055 25 125,491 0 0 0.00% 0
24.07.16 4,035 20 37,503 0 0 0.00% 0
24.07.15 4,065 30 15,155 0 0 0.00% 0
24.07.12 4,075 10 19,201 0 0 0.00% 0
24.07.11 4,125 50 36,741 0 0 0.00% 0
24.07.10 3,980 145 74,108 0 0 0.00% 0
24.07.09 4,010 30 12,246 0 0 0.00% 0
24.07.08 3,980 30 45,424 0 0 0.00% 0
24.07.05 3,980 0 22,589 0 0 0.00% 0
24.07.04 3,975 5 25,042 0 0 0.00% 0
24.07.03 4,010 35 31,346 0 0 0.00% 0
24.07.02 3,980 30 24,058 0 0 0.00% 0
24.07.01 3,985 5 10,175 0 0 0.00% 0
24.06.28 3,970 15 13,521 0 0 0.00% 0
24.06.27 3,995 25 25,109 0 0 0.00% 0
24.06.26 3,980 15 22,739 0 0 0.00% 0
24.06.25 3,920 60 26,207 0 0 0.00% 0
24.06.24 3,975 55 39,098 0 0 0.00% 0
24.06.21 4,075 100 216,017 0 0 0.00% 0
24.06.20 4,070 5 62,420 0 0 0.00% 0
24.06.19 4,060 10 107,125 0 0 0.00% 0
24.06.18 4,510 450 1,048,708 0 0 0.00% 0
24.06.17 4,530 20 18,961 0 0 0.00% 0
24.06.14 4,545 15 30,497 0 0 0.00% 0
24.06.13 4,530 15 27,049 0 0 0.00% 0
24.06.12 4,535 5 27,860 0 0 0.00% 0
24.06.11 4,500 35 53,759 0 0 0.00% 0
24.06.10 4,470 30 18,854 0 0 0.00% 0
24.06.07 4,410 60 26,212 0 0 0.00% 0
24.06.05 4,475 65 37,861 0 0 0.00% 0
24.06.04 4,535 60 23,962 0 0 0.00% 0
24.06.03 4,420 115 38,319 0 0 0.00% 0
24.05.31 4,445 25 24,629 0 0 0.00% 0
24.05.30 4,500 55 20,261 0 0 0.00% 0
24.05.29 4,445 55 94,004 0 0 0.00% 0
24.05.28 4,460 15 31,817 0 0 0.00% 0
24.05.27 4,470 10 41,268 0 0 0.00% 0
24.05.24 4,470 0 29,220 0 0 0.00% 0
24.05.23 4,560 90 34,324 0 0 0.00% 0
24.05.22 4,575 15 22,490 0 0 0.00% 0
24.05.21 4,575 0 21,640 0 0 0.00% 0
24.05.20 4,725 150 57,357 0 0 0.00% 0
24.05.17 4,730 5 15,866 0 0 0.00% 0
24.05.16 4,775 45 18,791 0 0 0.00% 0
24.05.14 4,640 135 52,596 0 0 0.00% 0
24.05.13 4,740 100 32,398 0 0 0.00% 0
24.05.10 4,905 165 80,769 0 0 0.00% 0
24.05.09 4,775 130 94,166 0 0 0.00% 0
24.05.08 4,790 15 133,586 0 0 0.00% 0
24.05.07 4,700 90 78,185 0 0 0.00% 0
24.05.03 4,775 75 41,629 0 0 0.00% 0
24.05.02 4,825 50 53,680 0 0 0.00% 0
24.04.30 4,810 15 43,480 0 0 0.00% 0
24.04.29 4,685 125 73,852 0 0 0.00% 0
24.04.26 4,620 65 32,545 0 0 0.00% 0
24.04.25 4,620 0 67,015 0 0 0.00% 0
24.04.24 4,555 65 68,107 0 0 0.00% 0
24.04.23 4,455 100 486,950 0 0 0.00% 0
24.04.22 4,490 35 58,479 0 0 0.00% 0
24.04.19 4,585 95 98,280 0 0 0.00% 0
24.04.18 4,500 85 130,845 0 0 0.00% 0
24.04.17 4,410 90 295,996 0 0 0.00% 0
24.04.16 4,495 85 1,734,118 0 0 0.00% 0
24.04.15 4,460 35 50,209 0 0 0.00% 0
24.04.12 4,440 20 31,487 0 0 0.00% 0
24.04.11 4,450 10 44,730 0 0 0.00% 0
24.04.09 4,480 30 95,185 0 0 0.00% 0
24.04.08 4,545 65 53,101 0 0 0.00% 0
24.04.05 4,715 170 71,882 0 0 0.00% 0
24.04.04 4,655 60 43,346 0 0 0.00% 0
24.04.03 4,740 85 76,222 0 0 0.00% 0
24.04.02 4,805 65 50,205 0 0 0.00% 0
24.04.01 4,735 70 87,646 0 0 0.00% 0
24.03.29 4,785 50 102,734 0 0 0.00% 0
24.03.28 4,815 30 107,308 0 0 0.00% 0
24.03.27 4,875 60 137,944 0 0 0.00% 0
24.03.26 5,080 205 226,640 0 0 0.00% 0
24.03.25 5,170 90 190,189 0 0 0.00% 0
24.03.22 5,020 150 940,041 0 0 0.00% 0
24.03.21 5,010 10 222,131 0 0 0.00% 0
24.03.20 5,180 170 463,520 0 0 0.00% 0
24.03.19 5,270 90 464,993 0 0 0.00% 0
24.03.18 5,350 80 552,496 0 0 0.00% 0
24.03.15 4,880 470 3,090,834 0 0 0.00% 0
24.03.14 4,955 75 737,978 0 0 0.00% 0
24.03.13 4,995 40 401,705 0 0 0.00% 0
24.03.12 4,930 65 241,756 0 0 0.00% 0
24.03.11 5,110 180 296,853 0 0 0.00% 0
24.03.08 5,200 90 490,598 0 0 0.00% 0
24.03.07 5,300 100 524,266 0 0 0.00% 0
24.03.06 5,220 80 8,815,407 0 0 0.00% 0
24.03.05 5,480 260 1,018,408 0 0 0.00% 0
24.03.04 5,740 260 4,634,767 0 0 0.00% 0
24.02.29 4,420 1,320 9,191,590 0 0 0.00% 0
24.02.28 4,330 90 66,728 0 0 0.00% 0
24.02.27 4,410 80 52,777 0 0 0.00% 0
24.02.26 4,490 80 45,022 0 0 0.00% 0
24.02.23 4,485 5 79,860 0 0 0.00% 0
24.02.22 4,490 5 49,171 0 0 0.00% 0
24.02.21 4,540 50 33,226 0 0 0.00% 0
24.02.20 4,560 20 33,664 0 0 0.00% 0
24.02.19 4,580 20 34,162 0 0 0.00% 0
24.02.16 4,555 25 39,741 0 0 0.00% 0
24.02.15 4,495 60 79,693 0 0 0.00% 0
24.02.14 4,520 25 34,138 0 0 0.00% 0
24.02.13 4,375 145 99,101 0 0 0.00% 0
24.02.08 4,355 20 58,213 0 0 0.00% 0
24.02.07 4,445 90 151,276 0 0 0.00% 0
24.02.06 4,515 70 1,041,153 0 0 0.00% 0
24.02.05 4,655 140 81,532 0 0 0.00% 0
24.02.02 4,590 65 123,107 0 0 0.00% 0
24.02.01 4,600 10 132,596 0 0 0.00% 0
24.01.31 4,795 195 93,776 0 0 0.00% 0
24.01.30 4,780 15 71,612 0 0 0.00% 0
24.01.29 4,910 130 97,572 0 0 0.00% 0
24.01.26 4,750 160 377,952 0 0 0.00% 0
24.01.25 4,810 60 76,647 0 0 0.00% 0
24.01.24 4,870 60 98,288 0 0 0.00% 0
24.01.23 4,895 25 131,407 0 0 0.00% 0
24.01.22 4,890 5 122,808 0 0 0.00% 0
24.01.19 4,915 25 291,019 0 0 0.00% 0
24.01.18 4,715 200 387,405 0 0 0.00% 0
24.01.17 4,900 185 156,799 0 0 0.00% 0
24.01.16 4,965 65 194,352 0 0 0.00% 0
24.01.15 5,100 135 280,407 0 0 0.00% 0
24.01.12 5,280 180 338,439 0 0 0.00% 0
24.01.11 5,060 220 999,968 0 0 0.00% 0
24.01.10 5,540 480 519,718 0 0 0.00% 0
24.01.09 5,470 70 1,738,178 0 0 0.00% 0
24.01.08 5,570 100 1,716,806 0 0 0.00% 0
24.01.05 5,620 50 1,081,632 0 0 0.00% 0
24.01.04 6,000 380 12,508,426 0 0 0.00% 0
24.01.03 6,250 250 719,914 0 0 0.00% 0
24.01.02 6,140 110 7,307,713 0 0 0.00% 0
23.12.28 5,680 460 10,373,675 0 0 0.00% 0
23.12.27 5,480 200 454,924 0 0 0.00% 0
23.12.26 5,940 460 623,831 0 0 0.00% 0
23.12.22 6,250 310 924,232 0 0 0.00% 0
23.12.21 6,060 190 7,401,698 0 0 0.00% 0
23.12.20 5,220 840 13,479,996 0 0 0.00% 0
23.12.19 5,190 30 3,765,322 0 0 0.00% 0
23.12.18 4,850 340 7,927,194 0 0 0.00% 0
23.12.15 5,220 370 13,441,386 0 0 0.00% 0
23.12.14 4,020 1,200 6,942,693 0 0 0.00% 0
23.12.13 4,025 5 12,032 0 0 0.00% 0
23.12.12 4,005 20 23,245 0 0 0.00% 0
23.12.11 4,040 35 268,690 0 0 0.00% 0
23.12.08 4,045 5 22,360 0 0 0.00% 0
23.12.07 4,050 5 18,621 0 0 0.00% 0
23.12.06 3,980 70 62,941 0 0 0.00% 0
23.12.05 3,990 10 24,789 0 0 0.00% 0
23.12.04 3,895 95 41,291 0 0 0.00% 0
23.12.01 3,855 40 13,653 0 0 0.00% 0
23.11.30 3,870 15 14,063 0 0 0.00% 0
23.11.29 3,870 0 27,915 0 0 0.00% 0
23.11.28 3,910 40 43,750 0 0 0.00% 0
23.11.27 3,825 85 100,741 0 0 0.00% 0
23.11.24 3,825 0 13,588 0 0 0.00% 0
23.11.23 3,825 0 53,138 0 0 0.00% 0
23.11.22 3,875 50 16,056 0 0 0.00% 0
23.11.21 3,840 35 75,305 0 0 0.00% 0
23.11.20 3,820 20 20,860 0 0 0.00% 0
23.11.17 3,840 20 10,119 0 0 0.00% 0
23.11.16 3,825 20 20,376 0 0 0.00% 0
23.11.15 3,810 15 25,165 0 0 0.00% 0
23.11.14 3,830 20 389,590 0 0 0.00% 0
23.11.13 3,685 145 163,809 0 0 0.00% 0
23.11.10 3,720 35 9,858 0 0 0.00% 0
23.11.09 3,715 5 9,716 0 0 0.00% 0
23.11.08 3,710 5 11,100 0 0 0.00% 0
23.11.07 3,740 30 22,448 0 0 0.00% 0
23.11.06 3,740 0 52,749 0 0 0.00% 0
23.11.03 3,585 155 58,329 0 0 0.00% 0
23.11.02 3,530 55 9,747 0 0 0.00% 0
23.11.01 3,500 30 15,732 0 0 0.00% 0
23.10.31 3,620 120 38,380 0 0 0.00% 0
23.10.30 3,620 0 11,727 0 0 0.00% 0
23.10.27 3,670 50 26,171 0 0 0.00% 0
23.10.26 3,745 75 36,730 0 0 0.00% 0
23.10.25 3,770 25 23,143 0 0 0.00% 0
23.10.24 3,640 130 35,358 0 0 0.00% 0
23.10.23 3,690 50 67,069 0 0 0.00% 0
23.10.20 3,730 40 45,502 0 0 0.00% 0
23.10.19 3,780 50 44,983 0 0 0.00% 0
23.10.18 3,760 20 17,899 0 0 0.00% 0
23.10.17 3,765 5 54,741 0 0 0.00% 0
23.10.16 3,760 5 35,536 0 0 0.00% 0
23.10.13 3,800 40 30,280 0 0 0.00% 0
23.10.12 3,760 40 40,487 0 0 0.00% 0
23.10.11 3,705 55 29,888 0 0 0.00% 0
23.10.10 3,770 65 99,644 0 0 0.00% 0
23.10.06 3,765 5 94,321 0 0 0.00% 0
23.10.05 3,685 80 3,225,202 0 0 0.00% 0
23.10.04 3,805 120 34,625 0 0 0.00% 0
23.09.27 3,825 20 53,968 0 0 0.00% 0
23.09.26 3,805 20 178,659 0 0 0.00% 0
23.09.25 3,850 45 2,725,585 0 0 0.00% 0
23.09.22 3,830 20 12,552 0 0 0.00% 0
23.09.21 3,925 95 14,065 0 0 0.00% 0
23.09.20 3,950 25 11,179 0 0 0.00% 0
23.09.19 3,960 10 4,225 0 0 0.00% 0
23.09.18 3,945 15 12,266 0 0 0.00% 0
23.09.15 3,910 35 6,556 0 0 0.00% 0
23.09.14 3,880 30 17,627 0 0 0.00% 0
23.09.13 3,965 85 7,369 0 0 0.00% 0
23.09.12 3,970 5 18,039 0 0 0.00% 0
23.09.11 3,950 20 32,680 0 0 0.00% 0
23.09.08 3,950 0 24,449 0 0 0.00% 0
23.09.07 3,980 30 9,210 0 0 0.00% 0
23.09.06 3,955 25 13,819 0 0 0.00% 0
23.09.05 4,065 110 21,285 0 0 0.00% 0
23.09.04 3,975 90 28,999 0 0 0.00% 0
23.09.01 3,990 15 10,929 0 0 0.00% 0
23.08.31 3,980 10 7,022 0 0 0.00% 0
23.08.30 3,975 5 12,805 0 0 0.00% 0
23.08.29 3,980 5 21,133 0 0 0.00% 0
23.08.28 4,035 55 10,790 0 0 0.00% 0
23.08.25 3,910 125 31,874 0 0 0.00% 0
23.08.24 3,890 20 9,681 0 0 0.00% 0
23.08.23 3,855 35 6,671 0 0 0.00% 0
23.08.22 3,855 0 10,499 0 0 0.00% 0
23.08.21 3,875 20 16,340 0 0 0.00% 0
23.08.18 3,920 45 40,893 0 0 0.00% 0
23.08.17 3,925 5 24,567 0 0 0.00% 0
23.08.16 4,015 90 28,259 0 0 0.00% 0
23.08.14 4,130 115 35,325 0 0 0.00% 0
23.08.11 4,115 15 87,171 0 0 0.00% 0
23.08.10 3,970 145 761,890 0 0 0.00% 0
23.08.09 3,900 70 8,045 0 0 0.00% 0
23.08.08 3,910 10 31,636 0 0 0.00% 0
23.08.07 3,945 35 18,688 0 0 0.00% 0
23.08.04 3,890 55 9,467 0 0 0.00% 0
23.08.03 3,890 0 21,009 0 0 0.00% 0
23.08.02 3,935 45 62,902 0 0 0.00% 0
23.08.01 3,880 55 31,797 0 0 0.00% 0
23.07.31 3,940 60 18,107 0 0 0.00% 0
23.07.28 3,715 225 34,067 0 0 0.00% 0
23.07.27 3,640 75 25,671 0 0 0.00% 0
23.07.26 3,930 235 67,178 0 0 0.00% 0
23.07.25 3,980 50 21,595 0 0 0.00% 0
23.07.24 4,045 65 29,518 0 0 0.00% 0
23.07.21 3,895 150 33,886 0 0 0.00% 0
23.07.20 3,870 25 14,634 0 0 0.00% 0
23.07.19 3,880 10 33,786 0 0 0.00% 0
23.07.18 3,990 110 22,750 0 0 0.00% 0
23.07.17 3,995 5 13,345 0 0 0.00% 0
23.07.14 4,020 25 22,102 0 0 0.00% 0
23.07.13 3,940 80 8,433 0 0 0.00% 0
23.07.12 3,965 25 34,549 0 0 0.00% 0
23.07.11 3,950 15 8,933 0 0 0.00% 0
23.07.10 3,880 70 32,128 0 0 0.00% 0
23.07.07 3,945 65 20,052 0 0 0.00% 0
23.07.06 4,000 55 48,617 0 0 0.00% 0
23.07.05 4,140 140 32,187 0 0 0.00% 0
23.07.04 4,230 90 37,403 0 0 0.00% 0
23.07.03 4,260 30 15,631 0 0 0.00% 0
23.06.30 4,300 45 30,504 0 0 0.00% 0
23.06.29 4,380 80 34,028 0 0 0.00% 0
23.06.28 4,400 20 8,139 0 0 0.00% 0
23.06.27 4,345 55 35,518 0 0 0.00% 0
23.06.26 4,365 20 32,917 0 0 0.00% 0
23.06.23 4,380 15 11,186 0 0 0.00% 0
23.06.22 4,370 10 19,359 0 0 0.00% 0
23.06.21 4,410 40 16,626 0 0 0.00% 0
23.06.20 4,360 50 89,613 0 0 0.00% 0
23.06.19 4,435 75 36,478 0 0 0.00% 0
23.06.16 4,395 40 14,224 0 0 0.00% 0
23.06.15 4,420 25 24,144 0 0 0.00% 0
23.06.14 4,485 65 45,277 0 0 0.00% 0
23.06.13 4,515 30 23,112 0 0 0.00% 0
23.06.12 4,525 10 13,446 0 0 0.00% 0
23.06.09 4,500 25 20,401 0 0 0.00% 0
23.06.08 4,565 65 23,919 0 0 0.00% 0
23.06.07 4,440 125 34,014 0 0 0.00% 0
23.06.05 4,430 10 46,840 0 0 0.00% 0
23.06.02 4,450 20 38,932 0 0 0.00% 0
23.06.01 4,455 5 12,853 0 0 0.00% 0
23.05.31 4,435 20 25,647 0 0 0.00% 0
23.05.30 4,450 15 27,399 0 0 0.00% 0
23.05.26 4,490 40 20,146 0 0 0.00% 0
23.05.25 4,520 30 31,110 0 0 0.00% 0
23.05.24 4,560 40 28,273 0 0 0.00% 0
23.05.23 4,595 35 21,657 0 0 0.00% 0
23.05.22 4,665 70 26,909 0 0 0.00% 0
23.05.19 4,485 180 52,235 0 0 0.00% 0
23.05.18 4,435 50 26,830 0 0 0.00% 0
23.05.17 4,435 0 28,832 0 0 0.00% 0
23.05.16 4,420 15 28,362 0 0 0.00% 0
23.05.15 4,510 90 24,847 0 0 0.00% 0
23.05.12 4,535 25 14,648 0 0 0.00% 0
23.05.11 4,530 5 14,864 0 0 0.00% 0
23.05.10 4,500 30 12,351 0 0 0.00% 0
23.05.09 4,520 20 13,879 0 0 0.00% 0
23.05.08 4,525 5 23,587 0 0 0.00% 0
23.05.04 4,530 5 5,704 0 0 0.00% 0
23.05.03 4,515 15 12,016 0 0 0.00% 0
23.05.02 4,535 20 14,846 0 0 0.00% 0
23.04.28 4,565 30 23,880 0 0 0.00% 0
23.04.27 4,470 95 36,153 0 0 0.00% 0
23.04.26 4,505 35 29,179 0 0 0.00% 0
23.04.25 4,560 55 33,147 0 0 0.00% 0
23.04.24 4,630 70 34,207 0 0 0.00% 0
23.04.21 4,645 5 48,172 0 0 0.00% 0
23.04.20 4,720 30 34,959 0 0 0.00% 0
23.04.19 4,745 25 43,106 0 0 0.00% 0
23.04.18 4,780 35 25,120 0 0 0.00% 0
23.04.17 4,825 45 14,084 0 0 0.00% 0
23.04.14 4,795 45 42,382 0 0 0.00% 0
23.04.13 4,790 5 17,617 0 0 0.00% 0
23.04.12 4,750 40 53,555 0 0 0.00% 0
23.04.11 4,760 10 45,886 0 0 0.00% 0
23.04.10 4,735 25 212,206 0 0 0.00% 0
23.04.07 4,720 15 29,387 0 0 0.00% 0
23.04.06 4,790 70 29,081 0 0 0.00% 0
23.04.05 4,720 70 39,474 0 0 0.00% 0
23.04.04 4,640 80 35,681 0 0 0.00% 0
23.04.03 4,665 25 43,539 0 0 0.00% 0
23.03.31 4,760 95 66,881 0 0 0.00% 0
23.03.30 4,835 75 39,589 0 0 0.00% 0
23.03.29 4,680 155 71,294 0 0 0.00% 0
23.03.28 4,675 5 43,073 0 0 0.00% 0
23.03.27 4,740 65 20,513 0 0 0.00% 0
23.03.24 4,685 55 53,592 0 0 0.00% 0
23.03.23 4,770 85 34,964 0 0 0.00% 0
23.03.22 4,725 45 26,517 0 0 0.00% 0
23.03.21 4,790 65 72,941 0 0 0.00% 0
23.03.20 4,805 15 26,971 0 0 0.00% 0
23.03.17 4,675 130 76,361 0 0 0.00% 0
23.03.16 4,680 5 31,874 0 0 0.00% 0
23.03.15 4,540 140 56,638 0 0 0.00% 0
23.03.14 4,780 240 117,150 0 0 0.00% 0
23.03.13 4,800 20 83,219 0 0 0.00% 0
23.03.10 5,040 255 107,125 0 0 0.00% 0
23.03.09 4,920 120 306,265 0 0 0.00% 0
23.03.08 5,050 130 78,044 0 0 0.00% 0
23.03.07 5,100 50 46,626 0 0 0.00% 0
23.03.06 5,070 30 72,717 0 0 0.00% 0
23.03.03 5,110 40 94,590 0 0 0.00% 0
23.03.02 5,120 10 82,573 0 0 0.00% 0
23.02.28 5,080 40 54,159 0 0 0.00% 0
23.02.27 5,210 120 144,187 0 0 0.00% 0
23.02.24 5,250 40 91,055 0 0 0.00% 0
23.02.23 5,190 60 394,535 0 0 0.00% 0
23.02.22 5,570 380 307,255 0 0 0.00% 0
23.02.21 5,740 170 121,246 0 0 0.00% 0
23.02.20 5,720 20 241,766 0 0 0.00% 0
23.02.17 5,710 10 248,440 0 0 0.00% 0
23.02.16 5,790 80 230,187 0 0 0.00% 0
23.02.15 5,550 240 757,985 0 0 0.00% 0
23.02.14 5,710 160 211,040 0 0 0.00% 0
23.02.13 5,630 80 352,059 0 0 0.00% 0
23.02.10 5,430 200 1,593,707 0 0 0.00% 0
23.02.09 5,490 60 608,931 0 0 0.00% 0
23.02.08 5,310 180 1,618,007 0 0 0.00% 0
23.02.06 5,450 0 462,689 0 0 0.00% 0
23.02.03 5,390 60 221,272 0 0 0.00% 0
23.02.02 5,270 120 324,417 0 0 0.00% 0
23.02.01 5,260 10 313,825 0 0 0.00% 0
23.01.31 5,260 0 312,935 0 0 0.00% 0
23.01.30 4,980 280 2,115,483 0 0 0.00% 0
23.01.27 4,965 5 35,394 0 0 0.00% 0
23.01.25 4,820 130 249,038 0 0 0.00% 0
23.01.20 4,820 25 28,073 0 0 0.00% 0
23.01.19 4,795 5 19,668 0 0 0.00% 0
23.01.18 4,800 0 22,572 0 0 0.00% 0
23.01.17 4,800 40 106,062 0 0 0.00% 0
23.01.16 4,840 50 37,745 0 0 0.00% 0
23.01.13 4,790 0 31,865 0 0 0.00% 0
23.01.12 4,790 30 12,891 0 0 0.00% 0
23.01.11 4,820 145 229,964 0 0 0.00% 0
23.01.10 4,675 75 24,225 0 0 0.00% 0
23.01.09 4,600 110 31,368 0 0 0.00% 0
23.01.06 4,490 45 31,016 0 0 0.00% 0
23.01.05 4,445 0 17,872 0 0 0.00% 0
23.01.04 4,445 65 17,287 0 0 0.00% 0
23.01.03 4,380 0 36,580 0 0 0.00% 0
23.01.02 4,380 135 24,775 0 0 0.00% 0
22.12.29 4,515 55 28,152 0 0 0.00% 0
22.12.28 4,570 150 27,364 0 0 0.00% 0
22.12.27 4,720 90 43,509 0 0 0.00% 0
22.12.26 4,630 5 33,547 0 0 0.00% 0
22.12.23 4,625 120 62,990 0 0 0.00% 0
22.12.22 4,745 35 49,526 0 0 0.00% 0
22.12.21 4,780 25 74,401 0 0 0.00% 0
22.12.20 4,805 130 1,219,614 0 0 0.00% 0
22.12.19 4,935 25 16,322 0 0 0.00% 0
22.12.16 4,910 120 79,818 0 0 0.00% 0
22.12.15 5,030 20 102,701 0 0 0.00% 0
22.12.14 5,010 110 60,515 0 0 0.00% 0
22.12.13 4,900 35 45,841 0 0 0.00% 0
22.12.12 4,935 65 75,393 0 0 0.00% 0
22.12.09 5,000 170 117,585 0 0 0.00% 0
22.12.08 4,830 120 164,712 0 0 0.00% 0
22.12.07 4,950 70 186,421 0 0 0.00% 0
22.12.06 5,020 20 1,070,999 0 0 0.00% 0
22.12.05 5,000 110 225,419 0 0 0.00% 0
22.12.02 5,110 340 3,617,189 0 0 0.00% 0
22.12.01 4,770 5 22,103 0 0 0.00% 0
22.11.30 4,775 85 120,660 0 0 0.00% 0
22.11.29 4,690 30 17,463 0 0 0.00% 0
22.11.28 4,660 15 16,041 0 0 0.00% 0
22.11.25 4,675 25 30,250 0 0 0.00% 0
22.11.24 4,650 70 54,892 0 0 0.00% 0
22.11.23 4,720 25 21,241 0 0 0.00% 0
22.11.22 4,695 40 37,494 0 0 0.00% 0
22.11.21 4,655 140 31,177 0 0 0.00% 0
22.11.18 4,795 15 29,503 0 0 0.00% 0
22.11.17 4,810 10 25,037 0 0 0.00% 0
22.11.16 4,820 40 31,197 0 0 0.00% 0
22.11.15 4,860 60 61,757 0 0 0.00% 0
22.11.14 4,800 5 27,829 0 0 0.00% 0
22.11.11 4,795 125 35,577 0 0 0.00% 0
22.11.10 4,670 5 30,813 0 0 0.00% 0
22.11.09 4,675 10 32,609 0 0 0.00% 0
22.11.08 4,685 95 28,698 0 0 0.00% 0
22.11.07 4,590 100 35,311 0 0 0.00% 0
22.11.04 4,490 10 30,462 0 0 0.00% 0
22.11.03 4,500 45 30,673 0 0 0.00% 0
22.11.02 4,545 70 35,342 0 0 0.00% 0
22.11.01 4,615 85 41,214 0 0 0.00% 0
22.10.31 4,530 45 38,488 0 0 0.00% 0
22.10.28 4,485 35 31,663 0 0 0.00% 0
22.10.27 4,520 10 78,888 0 0 0.00% 0
22.10.26 4,530 60 18,252 0 0 0.00% 0
22.10.25 4,590 85 39,545 0 0 0.00% 0
22.10.24 4,505 50 33,093 0 0 0.00% 0
22.10.21 4,455 75 26,176 0 0 0.00% 0
22.10.20 4,530 30 26,893 0 0 0.00% 0
22.10.19 4,560 15 20,818 0 0 0.00% 0
22.10.18 4,575 220 92,026 0 0 0.00% 0
22.10.17 4,355 100 31,945 0 0 0.00% 0
22.10.14 4,455 90 35,164 0 0 0.00% 0
22.10.13 4,365 145 51,319 0 0 0.00% 0
22.10.12 4,510 5 34,789 0 0 0.00% 0
22.10.11 4,515 235 54,891 0 0 0.00% 0
22.10.07 4,750 0 24,706 0 0 0.00% 0
22.10.06 4,750 75 39,322 0 0 0.00% 0
22.10.05 4,675 135 54,864 0 0 0.00% 0
22.10.04 4,810 195 69,360 0 0 0.00% 0
22.09.30 4,615 0 57,339 0 0 0.00% 0
22.09.29 4,615 95 120,381 0 0 0.00% 0
22.09.28 4,520 370 139,218 0 0 0.00% 0
22.09.27 4,890 125 1,177,922 0 0 0.00% 0
22.09.26 4,765 755 289,016 0 0 0.00% 0
22.09.23 5,520 90 41,556 0 0 0.00% 0
22.09.22 5,610 60 46,280 0 0 0.00% 0
22.09.21 5,670 180 82,456 0 0 0.00% 0
22.09.20 5,850 70 68,807 0 0 0.00% 0
22.09.19 5,920 80 72,205 0 0 0.00% 0
22.09.16 6,000 0 71,708 0 0 0.00% 0
22.09.15 6,000 50 84,761 0 0 0.00% 0
22.09.14 5,950 160 61,140 0 0 0.00% 0
22.09.13 6,110 30 74,531 0 0 0.00% 0
22.09.08 6,080 10 171,525 0 0 0.00% 0
22.09.07 6,090 0 141,243 0 0 0.00% 0
22.09.06 6,090 190 80,721 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 19:01 더보기 >