네패스아크

(330860)    I    코스닥 사업서비스 11.08 15:33
12,910 전일 12,770 고가 13,400 상한가 16,600 거래량
(주)
30,386
140 1.10% 시가 12,770 저가 12,770 하한가 8,940 거래대금
(백만)
400
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 12,770 140 30,386 -715 288,326 2.37% 11,895,719
24.11.07 12,880 110 33,145 5,238 289,041 2.37% 11,895,004
24.11.06 13,300 420 33,375 -79 283,803 2.33% 11,900,242
24.11.05 13,330 30 24,244 7,484 283,882 2.33% 11,900,163
24.11.04 12,890 440 26,622 -1,112 276,398 2.27% 11,907,647
24.11.01 13,160 270 35,141 13,770 277,510 2.28% 11,906,535
24.10.31 12,450 710 69,544 -5,654 263,740 2.16% 11,920,305
24.10.30 12,800 350 18,835 -2,733 269,394 2.21% 11,914,651
24.10.29 12,680 120 26,771 10,916 272,127 2.23% 11,911,918
24.10.28 12,350 330 29,732 -5,613 261,211 2.14% 11,922,834
24.10.25 12,510 160 26,879 -5,341 266,824 2.19% 11,917,221
24.10.24 13,000 490 25,520 272,165 272,165 2.23% 11,911,880
24.10.23 12,630 370 32,723 0 0 0.00% 0
24.10.22 13,100 470 36,172 0 0 0.00% 0
24.10.21 12,970 130 39,690 0 0 0.00% 0
24.10.18 13,370 400 29,000 0 0 0.00% 0
24.10.17 13,360 10 20,066 0 0 0.00% 0
24.10.16 13,780 420 30,085 0 0 0.00% 0
24.10.15 13,750 30 23,360 0 0 0.00% 0
24.10.14 13,600 150 30,429 0 0 0.00% 0
24.10.11 13,630 30 30,637 0 0 0.00% 0
24.10.10 13,980 350 32,381 0 0 0.00% 0
24.10.08 14,310 330 28,420 0 0 0.00% 0
24.10.07 13,760 550 25,196 0 0 0.00% 0
24.10.04 13,880 120 13,787 0 0 0.00% 0
24.10.02 14,240 360 25,096 0 0 0.00% 0
24.09.30 14,570 330 16,862 0 0 0.00% 0
24.09.27 14,500 70 38,911 0 0 0.00% 0
24.09.26 13,730 770 56,097 0 0 0.00% 0
24.09.25 13,610 120 51,913 0 0 0.00% 0
24.09.24 13,250 360 15,923 0 0 0.00% 0
24.09.23 12,890 360 42,330 0 0 0.00% 0
24.09.20 13,050 160 46,584 0 0 0.00% 0
24.09.19 13,400 350 55,421 0 0 0.00% 0
24.09.13 13,820 420 38,730 0 0 0.00% 0
24.09.12 13,020 800 51,335 0 0 0.00% 0
24.09.11 13,090 70 34,503 0 0 0.00% 0
24.09.10 13,300 210 35,643 0 0 0.00% 0
24.09.09 12,840 460 76,947 0 0 0.00% 0
24.09.06 13,410 570 60,905 0 0 0.00% 0
24.09.05 13,660 250 44,855 0 0 0.00% 0
24.09.04 14,640 980 88,724 0 0 0.00% 0
24.09.03 14,910 270 29,635 0 0 0.00% 0
24.09.02 15,130 220 27,916 0 0 0.00% 0
24.08.30 15,000 130 24,834 0 0 0.00% 0
24.08.29 15,460 460 36,370 0 0 0.00% 0
24.08.28 15,620 160 25,398 0 0 0.00% 0
24.08.27 15,600 20 22,294 0 0 0.00% 0
24.08.26 16,030 430 36,469 0 0 0.00% 0
24.08.23 16,230 200 21,183 0 0 0.00% 0
24.08.22 16,560 330 28,434 0 0 0.00% 0
24.08.21 16,760 200 21,800 0 0 0.00% 0
24.08.20 16,040 720 49,916 0 0 0.00% 0
24.08.19 16,400 360 42,438 0 0 0.00% 0
24.08.16 16,370 30 56,650 0 0 0.00% 0
24.08.14 15,880 490 43,284 0 0 0.00% 0
24.08.13 15,920 40 37,384 0 0 0.00% 0
24.08.12 15,460 460 36,603 0 0 0.00% 0
24.08.09 15,130 330 44,239 0 0 0.00% 0
24.08.08 15,270 140 47,794 0 0 0.00% 0
24.08.07 15,470 200 58,205 0 0 0.00% 0
24.08.06 14,200 1,270 138,956 0 0 0.00% 0
24.08.05 17,610 3,410 189,958 0 0 0.00% 0
24.08.02 19,080 1,470 92,041 0 0 0.00% 0
24.08.01 18,750 330 49,428 0 0 0.00% 0
24.07.31 18,150 600 43,012 0 0 0.00% 0
24.07.30 18,690 540 38,834 0 0 0.00% 0
24.07.29 18,180 510 30,848 0 0 0.00% 0
24.07.26 18,150 30 41,707 0 0 0.00% 0
24.07.25 18,500 350 93,164 0 0 0.00% 0
24.07.24 18,880 380 45,285 0 0 0.00% 0
24.07.23 19,050 170 81,498 0 0 0.00% 0
24.07.22 19,940 890 79,853 0 0 0.00% 0
24.07.19 20,300 360 56,710 0 0 0.00% 0
24.07.18 20,550 250 103,529 0 0 0.00% 0
24.07.17 21,250 700 68,021 0 0 0.00% 0
24.07.16 21,550 300 42,463 0 0 0.00% 0
24.07.15 21,200 350 45,204 0 0 0.00% 0
24.07.12 21,650 450 60,406 0 0 0.00% 0
24.07.11 21,850 200 52,155 0 0 0.00% 0
24.07.10 22,100 250 64,141 0 0 0.00% 0
24.07.09 22,600 500 77,781 0 0 0.00% 0
24.07.08 22,450 150 84,030 0 0 0.00% 0
24.07.05 24,300 1,850 528,900 0 0 0.00% 0
24.07.04 23,500 800 96,395 0 0 0.00% 0
24.07.03 23,900 400 73,324 0 0 0.00% 0
24.07.02 24,300 400 66,533 0 0 0.00% 0
24.07.01 24,250 50 59,878 0 0 0.00% 0
24.06.28 23,850 400 55,250 0 0 0.00% 0
24.06.27 24,700 850 47,611 0 0 0.00% 0
24.06.26 23,850 850 80,167 0 0 0.00% 0
24.06.25 23,600 250 73,514 0 0 0.00% 0
24.06.24 24,650 1,050 135,916 0 0 0.00% 0
24.06.21 26,500 1,850 166,482 0 0 0.00% 0
24.06.20 26,800 300 77,449 0 0 0.00% 0
24.06.19 27,150 350 138,340 0 0 0.00% 0
24.06.18 27,000 150 77,875 0 0 0.00% 0
24.06.17 27,950 950 81,618 0 0 0.00% 0
24.06.14 28,150 200 122,459 0 0 0.00% 0
24.06.13 28,100 50 115,467 0 0 0.00% 0
24.06.12 27,550 550 133,764 0 0 0.00% 0
24.06.11 27,950 400 113,647 0 0 0.00% 0
24.06.10 27,850 100 137,904 0 0 0.00% 0
24.06.07 26,850 1,000 145,748 0 0 0.00% 0
24.06.05 26,750 100 265,366 0 0 0.00% 0
24.06.04 27,500 750 168,279 0 0 0.00% 0
24.06.03 27,500 0 220,341 0 0 0.00% 0
24.05.31 28,600 1,100 511,296 0 0 0.00% 0
24.05.30 26,300 2,300 4,222,980 0 0 0.00% 0
24.05.29 26,150 150 142,572 0 0 0.00% 0
24.05.28 26,100 50 62,071 0 0 0.00% 0
24.05.27 25,750 350 152,888 0 0 0.00% 0
24.05.24 26,500 750 120,968 0 0 0.00% 0
24.05.23 26,750 250 60,587 0 0 0.00% 0
24.05.22 27,250 500 57,336 0 0 0.00% 0
24.05.21 27,200 50 71,542 0 0 0.00% 0
24.05.20 27,750 550 99,199 0 0 0.00% 0
24.05.17 27,800 50 87,715 0 0 0.00% 0
24.05.16 27,650 150 107,126 0 0 0.00% 0
24.05.14 27,250 400 44,179 0 0 0.00% 0
24.05.13 27,300 50 71,884 0 0 0.00% 0
24.05.10 28,600 1,300 147,650 0 0 0.00% 0
24.05.09 29,600 1,000 104,263 0 0 0.00% 0
24.05.08 29,800 200 101,373 0 0 0.00% 0
24.05.07 29,350 450 130,654 0 0 0.00% 0
24.05.03 28,950 400 87,178 0 0 0.00% 0
24.05.02 28,850 100 93,106 0 0 0.00% 0
24.04.30 29,100 250 103,642 0 0 0.00% 0
24.04.29 29,300 200 94,743 0 0 0.00% 0
24.04.26 29,150 150 101,808 0 0 0.00% 0
24.04.25 29,400 250 95,376 0 0 0.00% 0
24.04.24 28,500 900 138,198 0 0 0.00% 0
24.04.23 29,550 1,050 173,929 0 0 0.00% 0
24.04.22 31,250 1,700 266,116 0 0 0.00% 0
24.04.19 33,400 2,150 455,168 0 0 0.00% 0
24.04.18 32,150 1,250 609,027 0 0 0.00% 0
24.04.17 31,050 1,100 891,908 0 0 0.00% 0
24.04.16 30,750 300 433,554 0 0 0.00% 0
24.04.15 31,300 550 183,119 0 0 0.00% 0
24.04.12 31,400 100 203,889 0 0 0.00% 0
24.04.11 31,050 350 172,286 0 0 0.00% 0
24.04.09 30,800 250 262,925 0 0 0.00% 0
24.04.08 32,750 1,950 260,251 0 0 0.00% 0
24.04.05 34,300 1,550 267,964 0 0 0.00% 0
24.04.04 32,250 2,050 902,471 0 0 0.00% 0
24.04.03 34,000 1,750 317,319 0 0 0.00% 0
24.04.02 33,950 50 389,145 0 0 0.00% 0
24.04.01 32,750 1,200 1,091,145 0 0 0.00% 0
24.03.29 33,550 800 209,326 0 0 0.00% 0
24.03.28 32,950 600 329,535 0 0 0.00% 0
24.03.27 31,750 1,200 391,293 0 0 0.00% 0
24.03.26 31,750 0 271,369 0 0 0.00% 0
24.03.25 32,550 800 306,790 0 0 0.00% 0
24.03.22 34,800 2,250 572,150 0 0 0.00% 0
24.03.21 34,750 50 704,215 0 0 0.00% 0
24.03.20 35,350 600 488,308 0 0 0.00% 0
24.03.19 36,800 1,450 464,153 0 0 0.00% 0
24.03.18 36,150 650 345,760 0 0 0.00% 0
24.03.15 37,850 1,700 525,624 0 0 0.00% 0
24.03.14 38,900 1,050 801,658 0 0 0.00% 0
24.03.13 42,150 3,250 1,764,793 0 0 0.00% 0
24.03.12 39,100 3,050 8,976,803 0 0 0.00% 0
24.03.11 36,400 2,700 3,488,831 0 0 0.00% 0
24.03.08 36,200 200 607,106 0 0 0.00% 0
24.03.07 35,850 350 1,744,325 0 0 0.00% 0
24.03.06 34,400 1,450 2,302,114 0 0 0.00% 0
24.03.05 37,000 2,600 669,033 0 0 0.00% 0
24.03.04 35,300 1,700 1,022,247 0 0 0.00% 0
24.02.29 36,150 850 513,822 0 0 0.00% 0
24.02.28 35,400 750 785,209 0 0 0.00% 0
24.02.27 39,200 3,800 1,594,773 0 0 0.00% 0
24.02.26 40,750 1,550 985,274 0 0 0.00% 0
24.02.23 39,150 1,600 2,023,435 0 0 0.00% 0
24.02.22 36,900 2,250 8,521,403 0 0 0.00% 0
24.02.21 28,400 8,500 6,257,102 0 0 0.00% 0
24.02.20 29,350 950 380,749 0 0 0.00% 0
24.02.19 29,700 350 918,306 0 0 0.00% 0
24.02.16 26,450 3,250 4,321,288 0 0 0.00% 0
24.02.15 26,250 200 146,606 0 0 0.00% 0
24.02.14 26,200 50 89,438 0 0 0.00% 0
24.02.13 24,750 1,450 166,132 0 0 0.00% 0
24.02.08 23,850 900 114,788 0 0 0.00% 0
24.02.07 24,300 450 66,924 0 0 0.00% 0
24.02.06 23,850 450 103,400 0 0 0.00% 0
24.02.05 24,750 900 82,043 0 0 0.00% 0
24.02.02 24,350 400 102,272 0 0 0.00% 0
24.02.01 24,550 200 128,957 0 0 0.00% 0
24.01.31 25,950 1,400 198,972 0 0 0.00% 0
24.01.30 25,800 150 158,831 0 0 0.00% 0
24.01.29 27,700 1,900 298,631 0 0 0.00% 0
24.01.26 29,250 1,550 245,923 0 0 0.00% 0
24.01.25 28,900 350 816,819 0 0 0.00% 0
24.01.24 28,450 450 282,883 0 0 0.00% 0
24.01.23 29,100 650 247,706 0 0 0.00% 0
24.01.22 28,850 250 687,686 0 0 0.00% 0
24.01.19 26,000 2,850 560,513 0 0 0.00% 0
24.01.18 26,400 400 239,534 0 0 0.00% 0
24.01.17 26,400 0 148,209 0 0 0.00% 0
24.01.16 27,800 1,400 214,452 0 0 0.00% 0
24.01.15 28,250 450 185,089 0 0 0.00% 0
24.01.12 28,750 500 126,158 0 0 0.00% 0
24.01.11 29,250 500 193,529 0 0 0.00% 0
24.01.10 30,300 1,050 290,280 0 0 0.00% 0
24.01.09 30,850 550 446,184 0 0 0.00% 0
24.01.08 26,650 4,200 2,432,814 0 0 0.00% 0
24.01.05 26,450 200 184,900 0 0 0.00% 0
24.01.04 27,650 1,200 127,006 0 0 0.00% 0
24.01.03 27,850 200 85,921 0 0 0.00% 0
24.01.02 27,200 650 135,815 0 0 0.00% 0
23.12.28 27,200 0 62,533 0 0 0.00% 0
23.12.27 25,500 1,700 235,764 0 0 0.00% 0
23.12.26 25,550 50 89,580 0 0 0.00% 0
23.12.22 25,950 400 80,015 0 0 0.00% 0
23.12.21 26,050 100 94,428 0 0 0.00% 0
23.12.20 26,500 450 86,411 0 0 0.00% 0
23.12.19 26,600 100 101,703 0 0 0.00% 0
23.12.18 25,950 650 91,409 0 0 0.00% 0
23.12.15 26,850 900 117,210 0 0 0.00% 0
23.12.14 27,500 650 169,210 0 0 0.00% 0
23.12.13 26,450 1,050 845,759 0 0 0.00% 0
23.12.12 25,100 1,350 288,177 0 0 0.00% 0
23.12.11 25,300 200 59,613 0 0 0.00% 0
23.12.08 24,050 1,250 136,232 0 0 0.00% 0
23.12.07 24,800 750 52,021 0 0 0.00% 0
23.12.06 23,950 850 89,429 0 0 0.00% 0
23.12.05 23,800 150 115,689 0 0 0.00% 0
23.12.04 25,300 1,500 194,369 0 0 0.00% 0
23.12.01 25,800 500 126,614 0 0 0.00% 0
23.11.30 24,650 1,150 250,148 0 0 0.00% 0
23.11.29 24,150 500 328,573 0 0 0.00% 0
23.11.28 22,250 1,900 445,496 0 0 0.00% 0
23.11.27 20,300 1,950 194,473 0 0 0.00% 0
23.11.24 20,250 50 20,285 0 0 0.00% 0
23.11.23 21,100 850 34,779 0 0 0.00% 0
23.11.22 20,950 150 26,087 0 0 0.00% 0
23.11.21 21,100 150 51,982 0 0 0.00% 0
23.11.20 21,150 50 44,796 0 0 0.00% 0
23.11.17 19,700 1,450 245,373 0 0 0.00% 0
23.11.16 19,580 120 15,074 0 0 0.00% 0
23.11.15 19,330 250 31,104 0 0 0.00% 0
23.11.14 19,040 290 10,550 0 0 0.00% 0
23.11.13 19,170 130 21,075 0 0 0.00% 0
23.11.10 19,290 120 17,977 0 0 0.00% 0
23.11.09 19,760 470 15,071 0 0 0.00% 0
23.11.08 20,000 240 20,281 0 0 0.00% 0
23.11.07 19,880 120 30,403 0 0 0.00% 0
23.11.06 19,280 600 41,036 0 0 0.00% 0
23.11.03 19,090 190 17,713 0 0 0.00% 0
23.11.02 17,490 1,600 46,613 0 0 0.00% 0
23.11.01 17,400 90 16,624 0 0 0.00% 0
23.10.31 18,210 810 30,386 0 0 0.00% 0
23.10.30 18,150 60 7,787 0 0 0.00% 0
23.10.27 18,390 240 18,098 0 0 0.00% 0
23.10.26 19,160 770 27,936 0 0 0.00% 0
23.10.25 19,240 80 20,324 0 0 0.00% 0
23.10.24 18,700 540 35,321 0 0 0.00% 0
23.10.23 19,250 550 15,564 0 0 0.00% 0
23.10.20 19,420 170 27,717 0 0 0.00% 0
23.10.19 19,990 570 15,074 0 0 0.00% 0
23.10.18 20,250 260 10,337 0 0 0.00% 0
23.10.17 19,810 440 16,900 0 0 0.00% 0
23.10.16 20,200 390 17,176 0 0 0.00% 0
23.10.13 20,250 50 12,081 0 0 0.00% 0
23.10.12 20,000 250 11,460 0 0 0.00% 0
23.10.11 19,480 520 12,128 0 0 0.00% 0
23.10.10 20,100 620 26,797 0 0 0.00% 0
23.10.06 19,250 850 22,850 0 0 0.00% 0
23.10.05 19,240 10 16,361 0 0 0.00% 0
23.10.04 19,990 750 22,823 0 0 0.00% 0
23.09.27 19,620 370 12,986 0 0 0.00% 0
23.09.26 20,050 430 40,726 0 0 0.00% 0
23.09.25 20,100 50 28,561 0 0 0.00% 0
23.09.22 20,100 0 43,558 0 0 0.00% 0
23.09.21 21,800 1,700 225,789 0 0 0.00% 0
23.09.20 22,150 350 36,693 0 0 0.00% 0
23.09.19 22,250 100 24,684 0 0 0.00% 0
23.09.18 23,200 950 51,520 0 0 0.00% 0
23.09.15 23,050 150 119,166 0 0 0.00% 0
23.09.14 23,600 550 482,884 0 0 0.00% 0
23.09.13 22,000 1,600 134,741 0 0 0.00% 0
23.09.12 22,300 300 26,681 0 0 0.00% 0
23.09.11 22,600 300 37,409 0 0 0.00% 0
23.09.08 22,850 250 42,060 0 0 0.00% 0
23.09.07 23,100 250 25,019 0 0 0.00% 0
23.09.06 23,800 700 45,234 0 0 0.00% 0
23.09.05 23,650 150 30,085 0 0 0.00% 0
23.09.04 24,200 550 64,483 0 0 0.00% 0
23.09.01 22,550 1,650 94,525 0 0 0.00% 0
23.08.31 22,850 300 37,477 0 0 0.00% 0
23.08.30 22,450 400 43,751 0 0 0.00% 0
23.08.29 21,750 700 49,084 0 0 0.00% 0
23.08.28 22,150 400 40,665 0 0 0.00% 0
23.08.25 23,600 1,450 87,835 0 0 0.00% 0
23.08.24 21,800 1,800 82,415 0 0 0.00% 0
23.08.23 21,800 0 26,860 0 0 0.00% 0
23.08.22 22,500 700 75,087 0 0 0.00% 0
23.08.21 23,900 1,400 102,696 0 0 0.00% 0
23.08.18 24,050 150 40,953 0 0 0.00% 0
23.08.17 23,900 150 36,604 0 0 0.00% 0
23.08.16 23,800 100 46,528 0 0 0.00% 0
23.08.14 25,400 1,600 121,338 0 0 0.00% 0
23.08.11 26,050 650 33,338 0 0 0.00% 0
23.08.10 26,200 150 49,378 0 0 0.00% 0
23.08.09 25,650 550 28,139 0 0 0.00% 0
23.08.08 26,300 650 54,071 0 0 0.00% 0
23.08.07 26,150 150 37,230 0 0 0.00% 0
23.08.04 26,300 150 27,567 0 0 0.00% 0
23.08.03 26,800 500 119,045 0 0 0.00% 0
23.08.02 28,250 1,450 71,157 0 0 0.00% 0
23.08.01 28,250 0 65,149 0 0 0.00% 0
23.07.31 28,100 150 70,309 0 0 0.00% 0
23.07.28 27,600 500 112,654 0 0 0.00% 0
23.07.27 26,550 1,050 83,991 0 0 0.00% 0
23.07.26 28,250 1,250 121,764 0 0 0.00% 0
23.07.25 28,850 600 67,125 0 0 0.00% 0
23.07.24 29,000 150 77,614 0 0 0.00% 0
23.07.21 30,150 1,150 85,068 0 0 0.00% 0
23.07.20 30,600 450 76,632 0 0 0.00% 0
23.07.19 29,850 750 262,033 0 0 0.00% 0
23.07.18 28,600 1,250 167,939 0 0 0.00% 0
23.07.17 29,550 950 168,691 0 0 0.00% 0
23.07.14 27,700 1,850 309,864 0 0 0.00% 0
23.07.13 27,450 250 131,347 0 0 0.00% 0
23.07.12 25,550 1,900 178,173 0 0 0.00% 0
23.07.11 25,000 550 24,846 0 0 0.00% 0
23.07.10 25,850 850 51,678 0 0 0.00% 0
23.07.07 26,200 350 74,709 0 0 0.00% 0
23.07.06 27,100 900 74,468 0 0 0.00% 0
23.07.05 27,300 200 78,972 0 0 0.00% 0
23.07.04 26,950 350 138,206 0 0 0.00% 0
23.07.03 28,000 1,050 116,649 0 0 0.00% 0
23.06.30 27,900 100 126,188 0 0 0.00% 0
23.06.29 27,700 200 144,610 0 0 0.00% 0
23.06.28 27,700 0 159,724 0 0 0.00% 0
23.06.27 26,900 800 248,232 0 0 0.00% 0
23.06.26 25,150 1,750 594,414 0 0 0.00% 0
23.06.23 22,700 2,450 355,670 0 0 0.00% 0
23.06.22 22,900 200 35,970 0 0 0.00% 0
23.06.21 23,850 950 52,780 0 0 0.00% 0
23.06.20 24,250 400 66,417 0 0 0.00% 0
23.06.19 24,450 200 33,892 0 0 0.00% 0
23.06.16 24,000 450 37,283 0 0 0.00% 0
23.06.15 23,400 600 53,276 0 0 0.00% 0
23.06.14 23,850 400 41,699 0 0 0.00% 0
23.06.13 23,950 100 91,373 0 0 0.00% 0
23.06.12 23,950 0 21,814 0 0 0.00% 0
23.06.09 23,950 0 23,023 0 0 0.00% 0
23.06.08 23,900 50 20,454 0 0 0.00% 0
23.06.07 23,900 0 18,460 0 0 0.00% 0
23.06.05 24,150 250 23,068 0 0 0.00% 0
23.06.02 25,200 1,050 53,829 0 0 0.00% 0
23.06.01 24,350 850 62,213 0 0 0.00% 0
23.05.31 24,500 150 28,411 0 0 0.00% 0
23.05.30 23,600 900 45,979 0 0 0.00% 0
23.05.26 23,300 300 71,630 0 0 0.00% 0
23.05.25 23,500 200 24,509 0 0 0.00% 0
23.05.24 23,500 0 12,389 0 0 0.00% 0
23.05.23 23,500 0 19,414 0 0 0.00% 0
23.05.22 23,250 250 33,401 0 0 0.00% 0
23.05.19 22,400 850 73,552 0 0 0.00% 0
23.05.18 21,950 450 34,321 0 0 0.00% 0
23.05.17 21,300 650 31,282 0 0 0.00% 0
23.05.16 21,300 0 34,096 0 0 0.00% 0
23.05.15 21,050 250 20,031 0 0 0.00% 0
23.05.12 21,100 50 19,548 0 0 0.00% 0
23.05.11 21,750 650 33,591 0 0 0.00% 0
23.05.10 22,250 500 31,119 0 0 0.00% 0
23.05.09 22,850 600 38,368 0 0 0.00% 0
23.05.08 22,100 750 23,847 0 0 0.00% 0
23.05.04 23,200 1,100 64,820 0 0 0.00% 0
23.05.03 23,300 100 23,172 0 0 0.00% 0
23.05.02 23,450 150 24,275 0 0 0.00% 0
23.04.28 23,700 250 31,780 0 0 0.00% 0
23.04.27 23,850 150 24,357 0 0 0.00% 0
23.04.26 23,600 250 32,713 0 0 0.00% 0
23.04.25 24,150 550 53,673 0 0 0.00% 0
23.04.24 24,700 550 38,349 0 0 0.00% 0
23.04.21 24,450 350 30,016 0 0 0.00% 0
23.04.20 25,700 850 34,301 0 0 0.00% 0
23.04.19 25,600 100 40,477 0 0 0.00% 0
23.04.18 26,150 550 59,362 0 0 0.00% 0
23.04.17 26,250 100 61,069 0 0 0.00% 0
23.04.14 26,600 300 54,206 0 0 0.00% 0
23.04.13 26,650 50 54,651 0 0 0.00% 0
23.04.12 27,000 350 58,964 0 0 0.00% 0
23.04.11 25,350 1,650 171,963 0 0 0.00% 0
23.04.10 25,950 600 76,649 0 0 0.00% 0
23.04.07 25,800 150 228,102 0 0 0.00% 0
23.04.06 26,600 800 66,345 0 0 0.00% 0
23.04.05 25,950 650 100,313 0 0 0.00% 0
23.04.04 27,600 1,650 127,649 0 0 0.00% 0
23.04.03 28,000 400 129,199 0 0 0.00% 0
23.03.31 27,300 700 243,828 0 0 0.00% 0
23.03.30 26,750 550 654,488 0 0 0.00% 0
23.03.29 24,300 2,450 518,315 0 0 0.00% 0
23.03.28 24,200 100 109,591 0 0 0.00% 0
23.03.27 23,650 550 168,880 0 0 0.00% 0
23.03.24 22,750 900 150,888 0 0 0.00% 0
23.03.23 23,100 350 67,853 0 0 0.00% 0
23.03.22 21,950 1,150 92,253 0 0 0.00% 0
23.03.21 22,650 700 61,170 0 0 0.00% 0
23.03.20 22,500 150 76,366 0 0 0.00% 0
23.03.17 21,400 1,100 151,589 0 0 0.00% 0
23.03.16 21,000 400 62,282 0 0 0.00% 0
23.03.15 20,850 150 31,033 0 0 0.00% 0
23.03.14 21,500 650 37,731 0 0 0.00% 0
23.03.13 21,400 100 44,306 0 0 0.00% 0
23.03.10 22,500 900 44,236 0 0 0.00% 0
23.03.09 22,400 100 107,673 0 0 0.00% 0
23.03.08 22,000 400 58,643 0 0 0.00% 0
23.03.07 22,500 500 88,515 0 0 0.00% 0
23.03.06 21,600 1,050 106,694 0 0 0.00% 0
23.03.03 21,700 100 41,479 0 0 0.00% 0
23.03.02 22,000 300 47,689 0 0 0.00% 0
23.02.28 21,200 800 53,907 0 0 0.00% 0
23.02.27 21,700 500 38,330 0 0 0.00% 0
23.02.24 22,150 450 83,761 0 0 0.00% 0
23.02.23 21,550 600 45,244 0 0 0.00% 0
23.02.22 21,950 400 69,400 0 0 0.00% 0
23.02.21 22,400 450 64,875 0 0 0.00% 0
23.02.20 22,200 250 57,706 0 0 0.00% 0
23.02.17 23,200 1,000 81,100 0 0 0.00% 0
23.02.16 22,850 350 114,980 0 0 0.00% 0
23.02.15 23,200 350 306,463 0 0 0.00% 0
23.02.14 20,350 2,850 601,837 0 0 0.00% 0
23.02.13 20,750 400 31,754 0 0 0.00% 0
23.02.10 21,350 600 25,396 0 0 0.00% 0
23.02.09 21,100 250 30,299 0 0 0.00% 0
23.02.08 21,000 100 31,481 0 0 0.00% 0
23.02.06 20,550 250 30,202 0 0 0.00% 0
23.02.03 20,650 100 26,622 0 0 0.00% 0
23.02.02 19,900 750 80,788 0 0 0.00% 0
23.02.01 19,720 180 30,493 0 0 0.00% 0
23.01.31 19,450 270 37,249 0 0 0.00% 0
23.01.30 20,100 650 52,721 0 0 0.00% 0
23.01.27 20,150 50 20,277 0 0 0.00% 0
23.01.25 19,500 700 43,962 0 0 0.00% 0
23.01.20 19,500 0 19,703 0 0 0.00% 0
23.01.19 19,500 100 17,266 0 0 0.00% 0
23.01.18 19,600 0 14,009 0 0 0.00% 0
23.01.17 19,600 150 13,088 0 0 0.00% 0
23.01.16 19,750 200 16,316 0 0 0.00% 0
23.01.13 19,950 50 14,677 0 0 0.00% 0
23.01.12 19,900 50 23,210 0 0 0.00% 0
23.01.11 19,950 800 39,697 0 0 0.00% 0
23.01.10 19,150 50 16,463 0 0 0.00% 0
23.01.09 19,100 350 17,004 0 0 0.00% 0
23.01.06 18,750 750 21,563 0 0 0.00% 0
23.01.05 18,000 300 21,691 0 0 0.00% 0
23.01.04 18,300 700 51,948 0 0 0.00% 0
23.01.03 17,600 700 38,552 0 0 0.00% 0
23.01.02 16,900 1,100 61,913 0 0 0.00% 0
22.12.29 18,000 250 39,046 0 0 0.00% 0
22.12.28 18,250 850 78,069 0 0 0.00% 0
22.12.27 19,100 200 55,956 0 0 0.00% 0
22.12.26 18,900 650 56,138 0 0 0.00% 0
22.12.23 19,550 700 42,919 0 0 0.00% 0
22.12.22 20,250 0 13,227 0 0 0.00% 0
22.12.21 20,250 50 16,025 0 0 0.00% 0
22.12.20 20,200 450 15,792 0 0 0.00% 0
22.12.19 20,650 100 6,688 0 0 0.00% 0
22.12.16 20,750 200 15,605 0 0 0.00% 0
22.12.15 20,950 250 8,935 0 0 0.00% 0
22.12.14 21,200 750 19,404 0 0 0.00% 0
22.12.13 20,450 50 13,381 0 0 0.00% 0
22.12.12 20,400 350 17,158 0 0 0.00% 0
22.12.09 20,750 150 27,247 0 0 0.00% 0
22.12.08 20,600 550 25,886 0 0 0.00% 0
22.12.07 21,150 700 20,943 0 0 0.00% 0
22.12.06 21,850 600 12,597 0 0 0.00% 0
22.12.05 22,450 300 9,096 0 0 0.00% 0
22.12.02 22,150 550 15,226 0 0 0.00% 0
22.12.01 22,700 300 24,132 0 0 0.00% 0
22.11.30 22,400 100 17,798 0 0 0.00% 0
22.11.29 22,300 0 10,845 0 0 0.00% 0
22.11.28 22,300 700 11,793 0 0 0.00% 0
22.11.25 23,000 50 13,070 0 0 0.00% 0
22.11.24 23,050 700 29,147 0 0 0.00% 0
22.11.23 22,350 200 16,047 0 0 0.00% 0
22.11.22 22,150 1,000 49,621 0 0 0.00% 0
22.11.21 23,150 900 26,360 0 0 0.00% 0
22.11.18 24,050 750 46,533 0 0 0.00% 0
22.11.17 24,800 450 20,729 0 0 0.00% 0
22.11.16 25,250 200 45,549 0 0 0.00% 0
22.11.15 25,450 1,250 54,311 0 0 0.00% 0
22.11.14 24,200 50 57,551 0 0 0.00% 0
22.11.11 24,250 1,000 49,422 0 0 0.00% 0
22.11.10 23,250 150 13,907 0 0 0.00% 0
22.11.09 23,400 100 25,557 0 0 0.00% 0
22.11.08 23,500 900 30,979 0 0 0.00% 0
22.11.07 22,600 650 15,172 0 0 0.00% 0
22.11.04 21,950 100 8,436 0 0 0.00% 0
22.11.03 22,050 150 14,743 0 0 0.00% 0
22.11.02 22,200 800 40,700 0 0 0.00% 0
22.11.01 23,000 200 26,494 0 0 0.00% 0
22.10.31 23,200 1,050 44,967 0 0 0.00% 0
22.10.28 22,150 900 30,571 0 0 0.00% 0
22.10.27 23,050 750 26,791 0 0 0.00% 0
22.10.26 22,300 100 16,213 0 0 0.00% 0
22.10.25 22,400 1,250 55,535 0 0 0.00% 0
22.10.24 21,150 550 20,427 0 0 0.00% 0
22.10.21 20,600 100 12,418 0 0 0.00% 0
22.10.20 20,700 400 13,658 0 0 0.00% 0
22.10.19 21,100 300 14,870 0 0 0.00% 0
22.10.18 21,400 500 10,177 0 0 0.00% 0
22.10.17 20,900 50 8,816 0 0 0.00% 0
22.10.14 20,950 550 9,637 0 0 0.00% 0
22.10.13 20,400 1,050 16,292 0 0 0.00% 0
22.10.12 21,450 350 17,764 0 0 0.00% 0
22.10.11 21,800 1,050 18,349 0 0 0.00% 0
22.10.07 22,850 300 38,168 0 0 0.00% 0
22.10.06 22,550 900 21,787 0 0 0.00% 0
22.10.05 21,650 200 19,010 0 0 0.00% 0
22.10.04 21,850 1,350 22,670 0 0 0.00% 0
22.09.30 20,500 50 38,071 0 0 0.00% 0
22.09.29 20,550 400 51,206 0 0 0.00% 0
22.09.28 20,950 1,050 44,155 0 0 0.00% 0
22.09.27 22,000 50 30,490 0 0 0.00% 0
22.09.26 22,050 1,500 50,448 0 0 0.00% 0
22.09.23 23,550 1,000 28,181 0 0 0.00% 0
22.09.22 24,550 150 46,797 0 0 0.00% 0
22.09.21 24,700 850 29,937 0 0 0.00% 0
22.09.20 25,550 50 14,697 0 0 0.00% 0
22.09.19 25,500 100 20,030 0 0 0.00% 0
22.09.16 25,600 300 21,730 0 0 0.00% 0
22.09.15 25,900 100 10,816 0 0 0.00% 0
22.09.14 26,000 1,050 20,319 0 0 0.00% 0
22.09.13 27,050 1,500 33,838 0 0 0.00% 0
22.09.08 25,550 150 26,186 0 0 0.00% 0
22.09.07 25,700 1,000 25,805 0 0 0.00% 0
22.09.06 26,700 400 13,867 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 18:48 더보기 >