유일에너테크

(340930)    I    코스닥 제조 11.22 14:00
1,568 전일 1,583 고가 1,600 상한가 2,055 거래량
(주)
77,054
15 -0.95% 시가 1,594 저가 1,555 하한가 1,109 거래대금
(백만)
122
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 1,542 41 136,121 -9,741 153,097 0.45% 34,051,353
24.11.20 1,549 7 86,899 -2,564 162,838 0.48% 34,041,612
24.11.19 1,548 1 129,184 16,203 165,402 0.48% 34,039,048
24.11.18 1,579 31 297,538 56,125 149,199 0.44% 34,055,251
24.11.15 1,961 382 1,457,019 -47,477 93,074 0.27% 34,111,376
24.11.14 2,435 472 612,231 -21,323 140,551 0.41% 34,063,899
24.11.13 2,575 140 99,119 -12,931 161,874 0.47% 34,042,576
24.11.12 2,510 65 177,860 -11,367 174,805 0.51% 34,029,645
24.11.11 2,445 65 201,165 -20,711 186,172 0.54% 34,018,278
24.11.08 2,345 100 106,303 -8,485 206,883 0.60% 33,997,567
24.11.07 2,485 140 98,861 215,368 215,368 0.63% 33,989,082
24.11.06 2,400 85 257,420 0 0 0.00% 0
24.11.05 2,380 20 96,590 0 0 0.00% 0
24.11.04 2,180 200 271,696 0 0 0.00% 0
24.11.01 2,250 70 39,566 0 0 0.00% 0
24.10.31 2,225 25 45,547 0 0 0.00% 0
24.10.30 2,310 85 69,776 0 0 0.00% 0
24.10.29 2,320 10 31,664 0 0 0.00% 0
24.10.28 2,240 80 65,374 0 0 0.00% 0
24.10.25 2,290 50 52,725 0 0 0.00% 0
24.10.24 2,305 15 44,544 0 0 0.00% 0
24.10.23 2,325 20 40,712 0 0 0.00% 0
24.10.22 2,390 65 91,341 0 0 0.00% 0
24.10.21 2,365 25 32,975 0 0 0.00% 0
24.10.18 2,405 40 158,899 0 0 0.00% 0
24.10.17 2,490 85 85,008 0 0 0.00% 0
24.10.16 2,510 20 64,536 0 0 0.00% 0
24.10.15 2,610 100 113,648 0 0 0.00% 0
24.10.14 2,635 25 112,949 0 0 0.00% 0
24.10.11 2,735 100 124,298 0 0 0.00% 0
24.10.10 2,805 70 104,337 0 0 0.00% 0
24.10.08 2,870 65 74,199 0 0 0.00% 0
24.10.07 2,725 145 105,934 0 0 0.00% 0
24.10.04 2,730 5 60,427 0 0 0.00% 0
24.10.02 2,670 60 124,233 0 0 0.00% 0
24.09.30 2,890 220 134,629 0 0 0.00% 0
24.09.27 2,930 40 117,248 0 0 0.00% 0
24.09.26 2,860 70 165,702 0 0 0.00% 0
24.09.25 2,940 80 217,304 0 0 0.00% 0
24.09.24 2,755 185 368,261 0 0 0.00% 0
24.09.23 2,795 40 516,650 0 0 0.00% 0
24.09.20 2,815 20 163,097 0 0 0.00% 0
24.09.19 2,815 0 201,157 0 0 0.00% 0
24.09.13 2,845 30 291,646 0 0 0.00% 0
24.09.12 2,845 0 992,477 0 0 0.00% 0
24.09.11 2,435 410 3,986,279 0 0 0.00% 0
24.09.10 2,490 55 153,471 0 0 0.00% 0
24.09.09 2,740 250 376,824 0 0 0.00% 0
24.09.06 2,910 170 298,722 0 0 0.00% 0
24.09.05 2,755 155 809,706 0 0 0.00% 0
24.09.04 2,900 145 534,640 0 0 0.00% 0
24.09.03 3,100 200 1,256,208 0 0 0.00% 0
24.09.02 3,040 60 947,188 0 0 0.00% 0
24.08.30 3,055 15 4,545,696 0 0 0.00% 0
24.08.29 2,350 705 4,223,573 0 0 0.00% 0
24.08.28 2,360 10 606,643 0 0 0.00% 0
24.08.27 2,350 10 63,776 0 0 0.00% 0
24.08.26 2,455 105 60,364 0 0 0.00% 0
24.08.23 2,485 30 44,981 0 0 0.00% 0
24.08.22 2,560 75 83,710 0 0 0.00% 0
24.08.21 2,640 80 96,478 0 0 0.00% 0
24.08.20 2,400 240 297,920 0 0 0.00% 0
24.08.19 2,495 95 182,018 0 0 0.00% 0
24.08.16 2,610 115 136,310 0 0 0.00% 0
24.08.14 2,405 205 437,062 0 0 0.00% 0
24.08.13 2,235 170 486,140 0 0 0.00% 0
24.08.12 2,210 25 41,640 0 0 0.00% 0
24.08.09 2,115 95 64,739 0 0 0.00% 0
24.08.08 2,245 130 38,519 0 0 0.00% 0
24.08.07 2,245 0 85,662 0 0 0.00% 0
24.08.06 2,100 145 97,502 0 0 0.00% 0
24.08.05 2,550 450 181,972 0 0 0.00% 0
24.08.02 2,715 165 86,364 0 0 0.00% 0
24.08.01 2,500 215 195,235 0 0 0.00% 0
24.07.31 2,420 80 27,402 0 0 0.00% 0
24.07.30 2,515 95 40,705 0 0 0.00% 0
24.07.29 2,450 65 48,484 0 0 0.00% 0
24.07.26 2,465 15 67,112 0 0 0.00% 0
24.07.25 2,515 50 142,017 0 0 0.00% 0
24.07.24 2,510 5 51,466 0 0 0.00% 0
24.07.23 2,520 10 75,894 0 0 0.00% 0
24.07.22 2,690 170 88,836 0 0 0.00% 0
24.07.19 2,630 60 174,464 0 0 0.00% 0
24.07.18 2,695 65 91,776 0 0 0.00% 0
24.07.17 2,890 195 225,633 0 0 0.00% 0
24.07.16 2,935 45 83,295 0 0 0.00% 0
24.07.15 2,990 55 92,748 0 0 0.00% 0
24.07.12 2,745 245 267,705 0 0 0.00% 0
24.07.11 2,780 35 75,920 0 0 0.00% 0
24.07.10 2,860 80 112,659 0 0 0.00% 0
24.07.09 2,850 10 143,691 0 0 0.00% 0
24.07.08 2,850 0 79,518 0 0 0.00% 0
24.07.05 2,810 40 78,070 0 0 0.00% 0
24.07.04 2,920 110 151,400 0 0 0.00% 0
24.07.03 3,015 95 225,479 0 0 0.00% 0
24.07.02 3,200 185 231,071 0 0 0.00% 0
24.07.01 3,225 25 90,933 0 0 0.00% 0
24.06.28 3,220 5 84,492 0 0 0.00% 0
24.06.27 3,290 70 69,308 0 0 0.00% 0
24.06.26 3,320 30 35,055 0 0 0.00% 0
24.06.25 3,275 45 35,088 0 0 0.00% 0
24.06.24 3,335 60 56,301 0 0 0.00% 0
24.06.21 3,410 75 81,176 0 0 0.00% 0
24.06.20 3,420 10 63,425 0 0 0.00% 0
24.06.19 3,430 10 78,150 0 0 0.00% 0
24.06.18 3,540 110 129,883 0 0 0.00% 0
24.06.17 3,625 85 99,847 0 0 0.00% 0
24.06.14 3,700 75 140,248 0 0 0.00% 0
24.06.13 3,665 35 83,624 0 0 0.00% 0
24.06.12 3,760 95 188,864 0 0 0.00% 0
24.06.11 3,795 35 601,235 0 0 0.00% 0
24.06.10 3,750 45 320,724 0 0 0.00% 0
24.06.07 3,580 170 441,246 0 0 0.00% 0
24.06.05 3,540 40 163,458 0 0 0.00% 0
24.06.04 3,575 35 103,714 0 0 0.00% 0
24.06.03 3,600 25 111,426 0 0 0.00% 0
24.05.31 3,600 0 111,583 0 0 0.00% 0
24.05.30 3,710 110 163,042 0 0 0.00% 0
24.05.29 3,635 75 209,918 0 0 0.00% 0
24.05.28 3,605 30 553,874 0 0 0.00% 0
24.05.27 3,260 345 2,043,969 0 0 0.00% 0
24.05.24 3,310 50 98,411 0 0 0.00% 0
24.05.23 3,340 30 155,102 0 0 0.00% 0
24.05.22 3,390 50 148,321 0 0 0.00% 0
24.05.21 3,450 60 87,793 0 0 0.00% 0
24.05.20 3,435 15 79,354 0 0 0.00% 0
24.05.17 3,480 45 89,380 0 0 0.00% 0
24.05.16 3,480 0 163,039 0 0 0.00% 0
24.05.14 3,550 70 204,640 0 0 0.00% 0
24.05.13 3,620 70 250,419 0 0 0.00% 0
24.05.10 3,735 115 223,794 0 0 0.00% 0
24.05.09 3,770 35 126,812 0 0 0.00% 0
24.05.08 3,905 135 312,485 0 0 0.00% 0
24.05.07 4,120 215 519,080 0 0 0.00% 0
24.05.03 4,110 10 49,504 0 0 0.00% 0
24.05.02 4,710 600 372,597 0 0 0.00% 0
24.04.30 4,700 10 43,395 0 0 0.00% 0
24.04.29 4,710 10 98,459 0 0 0.00% 0
24.04.26 4,790 80 40,839 0 0 0.00% 0
24.04.25 4,835 45 25,912 0 0 0.00% 0
24.04.24 4,720 115 24,963 0 0 0.00% 0
24.04.23 4,805 85 63,396 0 0 0.00% 0
24.04.22 4,935 130 89,522 0 0 0.00% 0
24.04.19 5,110 175 107,730 0 0 0.00% 0
24.04.18 5,150 40 82,448 0 0 0.00% 0
24.04.17 5,260 110 116,908 0 0 0.00% 0
24.04.16 15,730 20 397,531 0 0 0.00% 0
24.04.15 15,040 690 239,051 0 0 0.00% 0
24.04.12 14,140 900 163,966 0 0 0.00% 0
24.04.11 13,930 210 65,420 0 0 0.00% 0
24.04.09 13,550 380 84,082 0 0 0.00% 0
24.04.08 14,480 930 124,182 0 0 0.00% 0
24.04.05 14,270 210 102,704 0 0 0.00% 0
24.04.04 14,600 330 148,408 0 0 0.00% 0
24.04.03 15,400 800 196,944 0 0 0.00% 0
24.04.02 16,380 980 381,483 0 0 0.00% 0
24.04.01 14,940 1,440 717,948 0 0 0.00% 0
24.03.29 15,100 160 125,414 0 0 0.00% 0
24.03.28 15,430 330 245,392 0 0 0.00% 0
24.03.27 15,000 430 1,188,825 0 0 0.00% 0
24.03.26 14,900 100 309,498 0 0 0.00% 0
24.03.25 14,890 10 362,402 0 0 0.00% 0
24.03.22 13,880 1,010 657,632 0 0 0.00% 0
24.03.21 14,700 820 324,575 0 0 0.00% 0
24.03.20 15,670 970 649,358 0 0 0.00% 0
24.03.19 12,670 3,000 2,909,427 0 0 0.00% 0
24.03.18 12,590 80 60,339 0 0 0.00% 0
24.03.15 12,600 10 68,343 0 0 0.00% 0
24.03.14 13,030 430 123,584 0 0 0.00% 0
24.03.13 13,400 370 204,248 0 0 0.00% 0
24.03.12 13,070 330 289,505 0 0 0.00% 0
24.03.11 12,910 160 904,703 0 0 0.00% 0
24.03.08 12,600 310 647,693 0 0 0.00% 0
24.03.07 10,230 2,370 1,798,466 0 0 0.00% 0
24.03.06 10,700 470 99,139 0 0 0.00% 0
24.03.05 10,490 210 228,965 0 0 0.00% 0
24.03.04 9,390 1,100 1,853,527 0 0 0.00% 0
24.02.29 9,400 10 22,197 0 0 0.00% 0
24.02.28 9,310 90 19,887 0 0 0.00% 0
24.02.27 9,560 250 20,407 0 0 0.00% 0
24.02.26 9,730 170 17,525 0 0 0.00% 0
24.02.23 9,960 230 24,038 0 0 0.00% 0
24.02.22 10,020 60 33,368 0 0 0.00% 0
24.02.21 9,880 140 27,311 0 0 0.00% 0
24.02.20 9,950 70 19,502 0 0 0.00% 0
24.02.19 10,040 90 19,412 0 0 0.00% 0
24.02.16 9,980 60 20,550 0 0 0.00% 0
24.02.15 9,770 210 31,364 0 0 0.00% 0
24.02.14 9,360 410 44,466 0 0 0.00% 0
24.02.13 9,180 180 16,156 0 0 0.00% 0
24.02.08 9,120 60 14,495 0 0 0.00% 0
24.02.07 9,000 120 25,472 0 0 0.00% 0
24.02.06 9,060 60 21,527 0 0 0.00% 0
24.02.05 9,110 50 19,894 0 0 0.00% 0
24.02.02 8,890 220 14,909 0 0 0.00% 0
24.02.01 8,920 30 51,761 0 0 0.00% 0
24.01.31 9,100 180 32,385 0 0 0.00% 0
24.01.30 9,110 10 25,133 0 0 0.00% 0
24.01.29 9,290 180 37,693 0 0 0.00% 0
24.01.26 9,280 10 28,773 0 0 0.00% 0
24.01.25 9,680 400 68,182 0 0 0.00% 0
24.01.24 9,890 210 26,644 0 0 0.00% 0
24.01.23 9,920 30 33,597 0 0 0.00% 0
24.01.22 10,460 540 77,236 0 0 0.00% 0
24.01.19 10,540 80 29,033 0 0 0.00% 0
24.01.18 10,400 140 17,436 0 0 0.00% 0
24.01.17 10,620 220 38,476 0 0 0.00% 0
24.01.16 11,110 490 26,702 0 0 0.00% 0
24.01.15 11,200 90 25,210 0 0 0.00% 0
24.01.12 11,510 310 28,997 0 0 0.00% 0
24.01.11 11,420 90 10,909 0 0 0.00% 0
24.01.10 11,540 120 17,220 0 0 0.00% 0
24.01.09 11,670 130 20,249 0 0 0.00% 0
24.01.08 11,650 20 20,338 0 0 0.00% 0
24.01.05 11,660 10 27,637 0 0 0.00% 0
24.01.04 11,910 250 29,961 0 0 0.00% 0
24.01.03 11,520 390 71,162 0 0 0.00% 0
24.01.02 11,440 80 21,933 0 0 0.00% 0
23.12.28 11,280 160 21,360 0 0 0.00% 0
23.12.27 11,290 10 37,190 0 0 0.00% 0
23.12.26 11,700 410 42,204 0 0 0.00% 0
23.12.22 12,070 370 62,721 0 0 0.00% 0
23.12.21 11,510 560 386,049 0 0 0.00% 0
23.12.20 11,520 10 31,639 0 0 0.00% 0
23.12.19 11,370 150 106,677 0 0 0.00% 0
23.12.18 11,400 30 21,161 0 0 0.00% 0
23.12.15 11,130 270 116,722 0 0 0.00% 0
23.12.14 10,740 390 34,808 0 0 0.00% 0
23.12.13 10,930 190 19,649 0 0 0.00% 0
23.12.12 10,920 10 16,929 0 0 0.00% 0
23.12.11 10,890 30 26,113 0 0 0.00% 0
23.12.08 10,650 240 21,197 0 0 0.00% 0
23.12.07 10,910 260 22,265 0 0 0.00% 0
23.12.06 10,980 70 24,574 0 0 0.00% 0
23.12.05 11,030 50 43,081 0 0 0.00% 0
23.12.04 10,940 90 32,343 0 0 0.00% 0
23.12.01 11,250 310 26,701 0 0 0.00% 0
23.11.30 10,600 650 260,796 0 0 0.00% 0
23.11.29 10,490 110 21,118 0 0 0.00% 0
23.11.28 10,500 10 16,887 0 0 0.00% 0
23.11.27 10,630 130 18,934 0 0 0.00% 0
23.11.24 10,730 100 16,477 0 0 0.00% 0
23.11.23 10,560 170 13,087 0 0 0.00% 0
23.11.22 10,770 210 12,976 0 0 0.00% 0
23.11.21 10,740 30 13,572 0 0 0.00% 0
23.11.20 10,320 420 24,475 0 0 0.00% 0
23.11.17 10,650 330 22,650 0 0 0.00% 0
23.11.16 10,580 120 11,805 0 0 0.00% 0
23.11.15 10,390 190 24,119 0 0 0.00% 0
23.11.14 9,910 480 30,618 0 0 0.00% 0
23.11.13 10,210 300 26,794 0 0 0.00% 0
23.11.10 10,600 390 26,182 0 0 0.00% 0
23.11.09 10,710 110 29,374 0 0 0.00% 0
23.11.08 11,140 430 30,984 0 0 0.00% 0
23.11.07 11,480 340 115,130 0 0 0.00% 0
23.11.06 10,480 1,000 86,519 0 0 0.00% 0
23.11.03 10,120 360 29,702 0 0 0.00% 0
23.11.02 9,910 210 33,855 0 0 0.00% 0
23.11.01 9,710 200 29,527 0 0 0.00% 0
23.10.31 10,600 890 131,259 0 0 0.00% 0
23.10.30 10,270 330 16,809 0 0 0.00% 0
23.10.27 10,270 0 53,985 0 0 0.00% 0
23.10.26 11,110 840 49,413 0 0 0.00% 0
23.10.25 11,560 450 49,846 0 0 0.00% 0
23.10.24 11,480 80 33,858 0 0 0.00% 0
23.10.23 11,700 220 25,946 0 0 0.00% 0
23.10.20 12,200 500 46,625 0 0 0.00% 0
23.10.19 12,760 560 30,731 0 0 0.00% 0
23.10.18 13,110 350 15,487 0 0 0.00% 0
23.10.17 13,140 30 11,430 0 0 0.00% 0
23.10.16 13,280 140 16,352 0 0 0.00% 0
23.10.13 13,450 170 21,831 0 0 0.00% 0
23.10.12 13,020 430 19,083 0 0 0.00% 0
23.10.11 12,590 430 19,877 0 0 0.00% 0
23.10.10 12,750 160 43,899 0 0 0.00% 0
23.10.06 12,300 450 17,661 0 0 0.00% 0
23.10.05 12,350 50 25,641 0 0 0.00% 0
23.10.04 13,470 1,120 60,298 0 0 0.00% 0
23.09.27 12,810 660 29,578 0 0 0.00% 0
23.09.26 13,200 390 49,989 0 0 0.00% 0
23.09.25 14,000 800 65,522 0 0 0.00% 0
23.09.22 14,320 320 33,607 0 0 0.00% 0
23.09.21 14,980 660 58,638 0 0 0.00% 0
23.09.20 15,050 70 16,174 0 0 0.00% 0
23.09.19 15,220 170 18,526 0 0 0.00% 0
23.09.18 15,590 370 29,846 0 0 0.00% 0
23.09.15 15,280 310 40,839 0 0 0.00% 0
23.09.14 15,170 110 35,503 0 0 0.00% 0
23.09.13 15,400 230 24,441 0 0 0.00% 0
23.09.12 15,890 490 36,006 0 0 0.00% 0
23.09.11 15,750 140 27,993 0 0 0.00% 0
23.09.08 15,960 210 36,557 0 0 0.00% 0
23.09.07 16,100 140 43,582 0 0 0.00% 0
23.09.06 15,750 350 59,852 0 0 0.00% 0
23.09.05 15,760 10 44,075 0 0 0.00% 0
23.09.04 15,240 520 47,610 0 0 0.00% 0
23.09.01 15,440 200 34,025 0 0 0.00% 0
23.08.31 15,520 80 25,490 0 0 0.00% 0
23.08.30 15,520 0 36,866 0 0 0.00% 0
23.08.29 15,280 240 40,051 0 0 0.00% 0
23.08.28 14,990 290 40,938 0 0 0.00% 0
23.08.25 15,090 100 30,449 0 0 0.00% 0
23.08.24 15,030 60 42,097 0 0 0.00% 0
23.08.23 15,050 20 36,360 0 0 0.00% 0
23.08.22 15,530 480 73,338 0 0 0.00% 0
23.08.21 15,810 280 55,827 0 0 0.00% 0
23.08.18 16,000 190 34,793 0 0 0.00% 0
23.08.17 15,710 290 44,723 0 0 0.00% 0
23.08.16 16,460 750 125,556 0 0 0.00% 0
23.08.14 16,750 290 65,247 0 0 0.00% 0
23.08.11 16,850 100 32,434 0 0 0.00% 0
23.08.10 16,900 50 42,817 0 0 0.00% 0
23.08.09 16,460 440 47,145 0 0 0.00% 0
23.08.08 16,570 110 60,052 0 0 0.00% 0
23.08.07 16,960 390 60,008 0 0 0.00% 0
23.08.04 16,880 80 33,714 0 0 0.00% 0
23.08.03 17,030 150 64,693 0 0 0.00% 0
23.08.02 17,370 340 75,109 0 0 0.00% 0
23.08.01 17,700 330 77,806 0 0 0.00% 0
23.07.31 17,620 80 68,873 0 0 0.00% 0
23.07.28 16,830 790 131,744 0 0 0.00% 0
23.07.27 17,490 660 160,900 0 0 0.00% 0
23.07.26 18,990 840 249,052 0 0 0.00% 0
23.07.25 17,990 1,000 500,546 0 0 0.00% 0
23.07.24 17,850 140 284,023 0 0 0.00% 0
23.07.21 18,220 370 112,035 0 0 0.00% 0
23.07.20 17,480 740 467,628 0 0 0.00% 0
23.07.19 18,040 560 106,832 0 0 0.00% 0
23.07.18 17,200 840 183,380 0 0 0.00% 0
23.07.17 17,150 50 91,321 0 0 0.00% 0
23.07.14 17,580 430 81,302 0 0 0.00% 0
23.07.13 17,630 50 42,367 0 0 0.00% 0
23.07.12 17,670 40 66,577 0 0 0.00% 0
23.07.11 17,190 480 61,386 0 0 0.00% 0
23.07.10 17,120 70 94,625 0 0 0.00% 0
23.07.07 17,530 410 54,117 0 0 0.00% 0
23.07.06 17,830 300 58,557 0 0 0.00% 0
23.07.05 17,610 220 53,781 0 0 0.00% 0
23.07.04 17,790 180 63,203 0 0 0.00% 0
23.07.03 17,010 780 101,905 0 0 0.00% 0
23.06.30 16,720 290 56,975 0 0 0.00% 0
23.06.29 17,240 520 137,966 0 0 0.00% 0
23.06.28 17,400 160 88,246 0 0 0.00% 0
23.06.27 17,950 550 140,210 0 0 0.00% 0
23.06.26 18,130 180 66,191 0 0 0.00% 0
23.06.23 18,410 280 70,770 0 0 0.00% 0
23.06.22 18,560 150 71,200 0 0 0.00% 0
23.06.21 18,930 370 91,471 0 0 0.00% 0
23.06.20 19,220 290 87,435 0 0 0.00% 0
23.06.19 19,260 40 130,742 0 0 0.00% 0
23.06.16 19,530 270 86,625 0 0 0.00% 0
23.06.15 19,530 0 150,748 0 0 0.00% 0
23.06.14 20,300 770 312,760 0 0 0.00% 0
23.06.13 19,940 360 305,699 0 0 0.00% 0
23.06.12 19,130 810 238,473 0 0 0.00% 0
23.06.09 19,060 70 103,957 0 0 0.00% 0
23.06.08 19,460 400 95,144 0 0 0.00% 0
23.06.07 19,480 20 102,934 0 0 0.00% 0
23.06.05 19,480 0 210,410 0 0 0.00% 0
23.06.02 18,460 1,020 224,656 0 0 0.00% 0
23.06.01 18,600 140 79,789 0 0 0.00% 0
23.05.31 18,700 100 87,297 0 0 0.00% 0
23.05.30 19,000 300 89,323 0 0 0.00% 0
23.05.26 18,810 190 89,318 0 0 0.00% 0
23.05.25 19,050 240 98,199 0 0 0.00% 0
23.05.24 19,060 10 86,893 0 0 0.00% 0
23.05.23 19,130 70 156,918 0 0 0.00% 0
23.05.22 18,290 840 195,884 0 0 0.00% 0
23.05.19 18,730 440 170,665 0 0 0.00% 0
23.05.18 18,030 700 190,669 0 0 0.00% 0
23.05.17 18,020 10 187,907 0 0 0.00% 0
23.05.16 18,450 430 229,560 0 0 0.00% 0
23.05.15 18,920 470 200,142 0 0 0.00% 0
23.05.12 19,420 500 248,214 0 0 0.00% 0
23.05.11 19,910 490 250,986 0 0 0.00% 0
23.05.10 20,700 790 219,503 0 0 0.00% 0
23.05.09 20,400 300 402,919 0 0 0.00% 0
23.05.08 21,750 1,350 494,323 0 0 0.00% 0
23.05.04 22,150 400 786,995 0 0 0.00% 0
23.05.03 22,700 550 528,917 0 0 0.00% 0
23.05.02 21,600 1,100 412,061 0 0 0.00% 0
23.04.28 22,550 950 789,686 0 0 0.00% 0
23.04.27 22,550 0 1,096,646 0 0 0.00% 0
23.04.26 24,400 1,850 750,166 0 0 0.00% 0
23.04.25 23,000 1,400 2,170,643 0 0 0.00% 0
23.04.24 23,350 350 969,745 0 0 0.00% 0
23.04.21 25,000 1,650 1,020,121 0 0 0.00% 0
23.04.20 27,400 1,750 1,028,583 0 0 0.00% 0
23.04.19 25,200 2,200 11,006,814 0 0 0.00% 0
23.04.18 19,410 5,790 6,765,294 0 0 0.00% 0
23.04.17 18,910 500 256,843 0 0 0.00% 0
23.04.14 18,270 630 170,819 0 0 0.00% 0
23.04.13 18,230 40 234,140 0 0 0.00% 0
23.04.12 18,780 550 257,203 0 0 0.00% 0
23.04.11 18,900 120 189,583 0 0 0.00% 0
23.04.10 18,530 370 580,223 0 0 0.00% 0
23.04.07 18,330 200 102,134 0 0 0.00% 0
23.04.06 18,640 310 153,958 0 0 0.00% 0
23.04.05 18,660 20 177,231 0 0 0.00% 0
23.04.04 19,200 540 406,322 0 0 0.00% 0
23.04.03 18,560 640 367,424 0 0 0.00% 0
23.03.31 18,480 80 224,162 0 0 0.00% 0
23.03.30 19,250 770 323,024 0 0 0.00% 0
23.03.29 18,180 1,070 968,586 0 0 0.00% 0
23.03.28 18,550 370 168,432 0 0 0.00% 0
23.03.27 18,340 210 253,974 0 0 0.00% 0
23.03.24 18,240 100 370,772 0 0 0.00% 0
23.03.23 17,390 850 573,439 0 0 0.00% 0
23.03.22 17,660 270 180,144 0 0 0.00% 0
23.03.21 17,070 590 140,060 0 0 0.00% 0
23.03.20 16,840 230 74,232 0 0 0.00% 0
23.03.17 16,860 20 112,221 0 0 0.00% 0
23.03.16 17,080 220 91,237 0 0 0.00% 0
23.03.15 16,500 580 72,883 0 0 0.00% 0
23.03.14 17,550 1,050 133,409 0 0 0.00% 0
23.03.13 17,720 170 102,877 0 0 0.00% 0
23.03.10 18,250 640 113,180 0 0 0.00% 0
23.03.09 19,170 920 207,073 0 0 0.00% 0
23.03.08 19,180 10 286,112 0 0 0.00% 0
23.03.07 19,320 140 383,089 0 0 0.00% 0
23.03.06 18,540 780 587,849 0 0 0.00% 0
23.03.03 18,230 310 359,472 0 0 0.00% 0
23.03.02 16,590 1,640 1,649,368 0 0 0.00% 0
23.02.28 16,090 500 164,648 0 0 0.00% 0
23.02.27 16,650 560 158,815 0 0 0.00% 0
23.02.24 16,990 270 93,574 0 0 0.00% 0
23.02.23 17,180 190 71,746 0 0 0.00% 0
23.02.22 17,320 140 183,317 0 0 0.00% 0
23.02.21 17,360 40 72,343 0 0 0.00% 0
23.02.20 17,490 130 120,323 0 0 0.00% 0
23.02.17 17,210 280 286,746 0 0 0.00% 0
23.02.16 16,700 510 90,374 0 0 0.00% 0
23.02.15 16,970 270 106,388 0 0 0.00% 0
23.02.14 17,010 40 73,936 0 0 0.00% 0
23.02.13 17,050 40 53,910 0 0 0.00% 0
23.02.10 17,540 490 88,448 0 0 0.00% 0
23.02.09 17,270 270 76,106 0 0 0.00% 0
23.02.08 17,620 310 133,800 0 0 0.00% 0
23.02.06 17,630 80 141,622 0 0 0.00% 0
23.02.03 17,310 320 135,078 0 0 0.00% 0
23.02.02 17,100 210 82,843 0 0 0.00% 0
23.02.01 16,820 280 79,253 0 0 0.00% 0
23.01.31 16,850 30 69,486 0 0 0.00% 0
23.01.30 17,410 560 120,207 0 0 0.00% 0
23.01.27 17,750 320 123,795 0 0 0.00% 0
23.01.25 16,650 150 72,303 0 0 0.00% 0
23.01.20 16,650 100 60,099 0 0 0.00% 0
23.01.19 16,550 600 68,627 0 0 0.00% 0
23.01.18 15,950 250 54,615 0 0 0.00% 0
23.01.17 16,200 400 78,939 0 0 0.00% 0
23.01.16 16,600 200 55,975 0 0 0.00% 0
23.01.13 16,800 200 81,944 0 0 0.00% 0
23.01.12 17,000 250 100,656 0 0 0.00% 0
23.01.11 16,750 150 63,377 0 0 0.00% 0
23.01.10 16,600 150 81,478 0 0 0.00% 0
23.01.09 16,450 400 72,470 0 0 0.00% 0
23.01.06 16,050 300 82,581 0 0 0.00% 0
23.01.05 15,750 550 88,567 0 0 0.00% 0
23.01.04 16,300 450 99,988 0 0 0.00% 0
23.01.03 15,850 250 162,257 0 0 0.00% 0
23.01.02 16,100 50 147,583 0 0 0.00% 0
22.12.29 16,150 750 142,869 0 0 0.00% 0
22.12.28 16,900 250 93,375 0 0 0.00% 0
22.12.27 17,150 400 177,728 0 0 0.00% 0
22.12.26 17,550 300 241,090 0 0 0.00% 0
22.12.23 17,850 350 1,030,339 0 0 0.00% 0
22.12.22 18,200 650 357,330 0 0 0.00% 0
22.12.21 18,850 2,850 1,557,688 0 0 0.00% 0
22.12.20 21,700 350 305,392 0 0 0.00% 0
22.12.19 22,050 150 312,054 0 0 0.00% 0
22.12.16 21,900 1,000 533,429 0 0 0.00% 0
22.12.15 20,900 700 192,786 0 0 0.00% 0
22.12.14 20,200 600 139,638 0 0 0.00% 0
22.12.13 19,600 50 102,060 0 0 0.00% 0
22.12.12 19,650 250 152,915 0 0 0.00% 0
22.12.09 19,400 100 143,874 0 0 0.00% 0
22.12.08 19,300 100 73,548 0 0 0.00% 0
22.12.07 19,400 50 79,519 0 0 0.00% 0
22.12.06 19,350 350 165,346 0 0 0.00% 0
22.12.05 19,700 1,400 353,437 0 0 0.00% 0
22.12.02 21,100 50 1,793,259 0 0 0.00% 0
22.12.01 21,150 800 240,691 0 0 0.00% 0
22.11.30 20,350 300 136,687 0 0 0.00% 0
22.11.29 20,650 50 230,558 0 0 0.00% 0
22.11.28 20,600 350 657,714 0 0 0.00% 0
22.11.25 20,250 800 439,196 0 0 0.00% 0
22.11.24 19,450 350 139,134 0 0 0.00% 0
22.11.23 19,100 100 88,422 0 0 0.00% 0
22.11.22 19,000 250 142,333 0 0 0.00% 0
22.11.21 18,750 150 88,759 0 0 0.00% 0
22.11.18 18,900 500 105,673 0 0 0.00% 0
22.11.17 19,400 650 181,850 0 0 0.00% 0
22.11.16 18,750 50 183,832 0 0 0.00% 0
22.11.15 18,800 250 95,749 0 0 0.00% 0
22.11.14 18,550 800 265,077 0 0 0.00% 0
22.11.11 19,350 550 284,843 0 0 0.00% 0
22.11.10 18,800 600 142,479 0 0 0.00% 0
22.11.09 19,400 600 238,053 0 0 0.00% 0
22.11.08 18,800 200 105,597 0 0 0.00% 0
22.11.07 19,000 450 183,252 0 0 0.00% 0
22.11.04 18,550 50 157,212 0 0 0.00% 0
22.11.03 18,600 650 291,622 0 0 0.00% 0
22.11.02 17,950 600 143,682 0 0 0.00% 0
22.11.01 18,550 500 195,238 0 0 0.00% 0
22.10.31 18,050 300 136,809 0 0 0.00% 0
22.10.28 17,750 700 228,758 0 0 0.00% 0
22.10.27 17,050 250 79,293 0 0 0.00% 0
22.10.26 16,800 650 112,967 0 0 0.00% 0
22.10.25 17,450 100 171,140 0 0 0.00% 0
22.10.24 17,550 100 275,891 0 0 0.00% 0
22.10.21 17,450 500 101,249 0 0 0.00% 0
22.10.20 17,950 150 161,203 0 0 0.00% 0
22.10.19 18,100 600 285,739 0 0 0.00% 0
22.10.18 18,700 0 359,449 0 0 0.00% 0
22.10.17 18,700 1,650 644,640 0 0 0.00% 0
22.10.14 17,050 50 333,452 0 0 0.00% 0
22.10.13 17,100 450 1,179,267 0 0 0.00% 0
22.10.12 16,650 1,000 2,185,595 0 0 0.00% 0
22.10.11 15,650 850 103,032 0 0 0.00% 0
22.10.07 16,500 300 363,963 0 0 0.00% 0
22.10.06 16,200 1,000 277,841 0 0 0.00% 0
22.10.05 15,200 750 149,688 0 0 0.00% 0
22.10.04 15,950 1,000 76,471 0 0 0.00% 0
22.09.30 14,950 250 117,451 0 0 0.00% 0
22.09.29 15,200 700 154,902 0 0 0.00% 0
22.09.28 15,900 1,600 249,681 0 0 0.00% 0
22.09.27 17,500 800 197,020 0 0 0.00% 0
22.09.26 16,700 1,600 284,609 0 0 0.00% 0
22.09.23 18,300 1,350 206,162 0 0 0.00% 0
22.09.22 19,650 250 195,580 0 0 0.00% 0
22.09.21 19,400 100 173,765 0 0 0.00% 0
22.09.20 19,500 500 267,189 0 0 0.00% 0
22.09.19 19,000 1,250 356,587 0 0 0.00% 0
22.09.16 20,250 1,700 778,592 0 0 0.00% 0
22.09.15 21,950 1,100 1,177,879 0 0 0.00% 0
22.09.14 20,850 900 983,020 0 0 0.00% 0
22.09.13 19,950 50 332,489 0 0 0.00% 0
22.09.08 20,000 200 890,587 0 0 0.00% 0
22.09.07 20,200 1,450 1,728,778 0 0 0.00% 0
22.09.06 18,750 600 402,162 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:21 더보기 >