KCC글라스

(344820)    I    코스피 비금속광물 11.21 15:32
37,150 전일 37,250 고가 37,300 상한가 48,250 거래량
(주)
10,458
100 -0.27% 시가 37,200 저가 37,050 하한가 26,050 거래대금
(백만)
388
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 37,250 100 10,458 -799 1,694,014 10.61% 14,276,498
24.11.20 37,300 50 10,778 -3,081 1,694,813 10.61% 14,275,699
24.11.19 37,400 100 6,216 33 1,697,894 10.63% 14,272,618
24.11.18 37,450 50 9,734 1,559 1,697,861 10.63% 14,272,651
24.11.15 37,000 450 15,571 4,883 1,696,302 10.62% 14,274,210
24.11.14 37,550 650 30,944 432 1,691,419 10.59% 14,279,093
24.11.13 38,250 700 16,218 -391 1,690,987 10.59% 14,279,525
24.11.12 38,750 500 11,988 -260 1,691,378 10.59% 14,279,134
24.11.11 38,900 150 7,330 -61 1,691,638 10.59% 14,278,874
24.11.08 38,950 50 10,359 548 1,691,699 10.59% 14,278,813
24.11.07 38,900 50 10,616 1,691,151 1,691,151 10.59% 14,279,361
24.11.06 38,750 150 6,908 0 0 0.00% 0
24.11.05 38,800 50 13,119 0 0 0.00% 0
24.11.04 39,000 200 8,755 0 0 0.00% 0
24.11.01 39,200 200 9,242 0 0 0.00% 0
24.10.31 38,550 650 12,110 0 0 0.00% 0
24.10.30 38,750 200 19,622 0 0 0.00% 0
24.10.29 38,750 0 7,372 0 0 0.00% 0
24.10.28 38,600 150 15,704 0 0 0.00% 0
24.10.25 38,800 200 16,742 0 0 0.00% 0
24.10.24 39,400 600 22,869 0 0 0.00% 0
24.10.23 39,500 100 13,944 0 0 0.00% 0
24.10.22 39,450 50 9,918 0 0 0.00% 0
24.10.21 39,700 250 9,491 0 0 0.00% 0
24.10.18 39,500 200 11,247 0 0 0.00% 0
24.10.17 38,750 750 25,669 0 0 0.00% 0
24.10.16 40,200 1,450 82,013 0 0 0.00% 0
24.10.15 40,300 100 9,362 0 0 0.00% 0
24.10.14 40,550 250 7,057 0 0 0.00% 0
24.10.11 40,600 50 8,364 0 0 0.00% 0
24.10.10 40,600 0 9,396 0 0 0.00% 0
24.10.08 40,550 50 11,104 0 0 0.00% 0
24.10.07 40,250 300 16,161 0 0 0.00% 0
24.10.04 39,850 400 9,069 0 0 0.00% 0
24.10.02 40,050 200 14,300 0 0 0.00% 0
24.09.30 40,200 150 6,878 0 0 0.00% 0
24.09.27 40,200 0 11,661 0 0 0.00% 0
24.09.26 40,300 100 8,379 0 0 0.00% 0
24.09.25 40,250 50 8,092 0 0 0.00% 0
24.09.24 40,050 200 9,286 0 0 0.00% 0
24.09.23 40,600 550 7,990 0 0 0.00% 0
24.09.20 40,450 150 11,187 0 0 0.00% 0
24.09.19 40,200 250 8,736 0 0 0.00% 0
24.09.13 40,100 100 9,820 0 0 0.00% 0
24.09.12 39,850 250 7,223 0 0 0.00% 0
24.09.11 40,100 250 6,923 0 0 0.00% 0
24.09.10 39,900 200 6,645 0 0 0.00% 0
24.09.09 39,750 150 10,960 0 0 0.00% 0
24.09.06 40,300 550 17,334 0 0 0.00% 0
24.09.05 40,300 0 11,927 0 0 0.00% 0
24.09.04 41,050 750 19,016 0 0 0.00% 0
24.09.03 41,300 250 8,842 0 0 0.00% 0
24.09.02 41,200 100 7,482 0 0 0.00% 0
24.08.30 41,000 200 27,717 0 0 0.00% 0
24.08.29 41,200 200 11,040 0 0 0.00% 0
24.08.28 41,150 50 12,275 0 0 0.00% 0
24.08.27 41,150 0 13,398 0 0 0.00% 0
24.08.26 41,500 350 8,379 0 0 0.00% 0
24.08.23 41,450 50 14,026 0 0 0.00% 0
24.08.22 41,750 300 12,842 0 0 0.00% 0
24.08.21 41,300 450 10,271 0 0 0.00% 0
24.08.20 41,150 150 7,748 0 0 0.00% 0
24.08.19 41,000 150 6,362 0 0 0.00% 0
24.08.16 41,000 0 19,215 0 0 0.00% 0
24.08.14 40,850 150 8,480 0 0 0.00% 0
24.08.13 41,150 300 8,837 0 0 0.00% 0
24.08.12 40,600 550 10,665 0 0 0.00% 0
24.08.09 41,300 700 18,871 0 0 0.00% 0
24.08.08 40,350 950 27,917 0 0 0.00% 0
24.08.07 40,400 50 12,386 0 0 0.00% 0
24.08.06 39,200 1,200 32,125 0 0 0.00% 0
24.08.05 41,400 2,200 65,031 0 0 0.00% 0
24.08.02 42,500 1,100 34,229 0 0 0.00% 0
24.08.01 42,000 500 26,822 0 0 0.00% 0
24.07.31 42,350 350 15,781 0 0 0.00% 0
24.07.30 42,450 100 13,612 0 0 0.00% 0
24.07.29 42,350 100 18,734 0 0 0.00% 0
24.07.26 41,050 1,300 37,878 0 0 0.00% 0
24.07.25 41,200 150 19,546 0 0 0.00% 0
24.07.24 41,650 450 19,205 0 0 0.00% 0
24.07.23 42,400 750 22,677 0 0 0.00% 0
24.07.22 42,700 300 34,245 0 0 0.00% 0
24.07.19 42,950 250 34,619 0 0 0.00% 0
24.07.18 42,150 800 78,819 0 0 0.00% 0
24.07.17 40,650 1,500 128,938 0 0 0.00% 0
24.07.16 40,650 0 29,461 0 0 0.00% 0
24.07.15 40,350 300 27,248 0 0 0.00% 0
24.07.12 40,100 250 22,759 0 0 0.00% 0
24.07.11 40,100 0 5,975 0 0 0.00% 0
24.07.10 40,200 100 15,151 0 0 0.00% 0
24.07.09 39,950 250 24,982 0 0 0.00% 0
24.07.08 39,900 50 7,400 0 0 0.00% 0
24.07.05 40,000 100 21,105 0 0 0.00% 0
24.07.04 39,900 100 12,761 0 0 0.00% 0
24.07.03 39,900 0 15,303 0 0 0.00% 0
24.07.02 40,050 150 7,702 0 0 0.00% 0
24.07.01 40,050 0 14,017 0 0 0.00% 0
24.06.28 39,900 150 12,982 0 0 0.00% 0
24.06.27 40,500 600 25,217 0 0 0.00% 0
24.06.26 40,600 100 13,273 0 0 0.00% 0
24.06.25 40,300 300 21,110 0 0 0.00% 0
24.06.24 40,300 0 11,361 0 0 0.00% 0
24.06.21 40,400 100 17,674 0 0 0.00% 0
24.06.20 40,200 200 9,904 0 0 0.00% 0
24.06.19 40,250 50 11,496 0 0 0.00% 0
24.06.18 40,200 50 15,311 0 0 0.00% 0
24.06.17 40,150 50 15,389 0 0 0.00% 0
24.06.14 40,650 500 15,673 0 0 0.00% 0
24.06.13 40,100 550 30,548 0 0 0.00% 0
24.06.12 40,050 50 8,451 0 0 0.00% 0
24.06.11 40,250 200 18,910 0 0 0.00% 0
24.06.10 40,350 100 7,854 0 0 0.00% 0
24.06.07 40,400 50 18,260 0 0 0.00% 0
24.06.05 40,400 0 21,052 0 0 0.00% 0
24.06.04 40,650 250 11,926 0 0 0.00% 0
24.06.03 40,400 250 19,001 0 0 0.00% 0
24.05.31 39,850 550 24,448 0 0 0.00% 0
24.05.30 40,250 400 24,057 0 0 0.00% 0
24.05.29 40,300 50 14,486 0 0 0.00% 0
24.05.28 40,500 200 14,034 0 0 0.00% 0
24.05.27 40,000 500 17,877 0 0 0.00% 0
24.05.24 40,250 250 14,073 0 0 0.00% 0
24.05.23 40,400 150 12,833 0 0 0.00% 0
24.05.22 40,400 0 15,623 0 0 0.00% 0
24.05.21 40,600 200 17,306 0 0 0.00% 0
24.05.20 40,750 150 16,571 0 0 0.00% 0
24.05.17 40,750 0 10,240 0 0 0.00% 0
24.05.16 40,900 150 12,565 0 0 0.00% 0
24.05.14 40,800 100 14,721 0 0 0.00% 0
24.05.13 40,650 150 13,039 0 0 0.00% 0
24.05.10 40,600 50 29,766 0 0 0.00% 0
24.05.09 40,650 50 22,111 0 0 0.00% 0
24.05.08 40,650 0 14,181 0 0 0.00% 0
24.05.07 40,450 200 8,554 0 0 0.00% 0
24.05.03 40,200 250 8,770 0 0 0.00% 0
24.05.02 40,100 100 11,251 0 0 0.00% 0
24.04.30 40,150 50 17,936 0 0 0.00% 0
24.04.29 40,200 50 12,554 0 0 0.00% 0
24.04.26 39,950 250 11,176 0 0 0.00% 0
24.04.25 39,950 0 9,633 0 0 0.00% 0
24.04.24 39,700 250 8,181 0 0 0.00% 0
24.04.23 39,750 50 7,890 0 0 0.00% 0
24.04.22 39,350 400 8,122 0 0 0.00% 0
24.04.19 39,350 0 18,192 0 0 0.00% 0
24.04.18 39,300 50 11,230 0 0 0.00% 0
24.04.17 39,350 50 25,757 0 0 0.00% 0
24.04.16 39,300 50 13,103 0 0 0.00% 0
24.04.15 39,750 450 34,916 0 0 0.00% 0
24.04.12 40,050 300 26,155 0 0 0.00% 0
24.04.11 40,200 150 21,852 0 0 0.00% 0
24.04.09 40,300 100 14,139 0 0 0.00% 0
24.04.08 40,350 50 16,702 0 0 0.00% 0
24.04.05 40,500 150 24,195 0 0 0.00% 0
24.04.04 40,550 50 18,363 0 0 0.00% 0
24.04.03 40,650 100 24,088 0 0 0.00% 0
24.04.02 40,950 300 20,271 0 0 0.00% 0
24.04.01 40,600 350 29,880 0 0 0.00% 0
24.03.29 41,200 600 32,273 0 0 0.00% 0
24.03.28 41,450 250 26,243 0 0 0.00% 0
24.03.27 41,350 100 28,976 0 0 0.00% 0
24.03.26 40,800 550 30,879 0 0 0.00% 0
24.03.25 41,250 450 12,823 0 0 0.00% 0
24.03.22 41,050 200 15,551 0 0 0.00% 0
24.03.21 41,150 100 23,071 0 0 0.00% 0
24.03.20 40,550 600 36,326 0 0 0.00% 0
24.03.19 40,650 100 19,799 0 0 0.00% 0
24.03.18 40,550 100 14,042 0 0 0.00% 0
24.03.15 40,800 250 13,450 0 0 0.00% 0
24.03.14 40,750 50 21,127 0 0 0.00% 0
24.03.13 40,500 250 29,796 0 0 0.00% 0
24.03.12 40,750 250 25,747 0 0 0.00% 0
24.03.11 41,000 250 6,543 0 0 0.00% 0
24.03.08 40,950 50 16,507 0 0 0.00% 0
24.03.07 40,800 150 12,428 0 0 0.00% 0
24.03.06 40,750 50 13,170 0 0 0.00% 0
24.03.05 40,850 100 20,330 0 0 0.00% 0
24.03.04 41,050 200 27,099 0 0 0.00% 0
24.02.29 41,200 150 22,308 0 0 0.00% 0
24.02.28 42,300 1,100 25,529 0 0 0.00% 0
24.02.27 42,450 150 23,387 0 0 0.00% 0
24.02.26 42,600 150 21,738 0 0 0.00% 0
24.02.23 42,450 150 22,508 0 0 0.00% 0
24.02.22 42,550 100 16,968 0 0 0.00% 0
24.02.21 43,050 500 18,256 0 0 0.00% 0
24.02.20 43,500 450 22,995 0 0 0.00% 0
24.02.19 42,800 700 27,653 0 0 0.00% 0
24.02.16 42,350 450 29,478 0 0 0.00% 0
24.02.15 42,400 50 15,079 0 0 0.00% 0
24.02.14 42,400 0 39,165 0 0 0.00% 0
24.02.13 43,350 950 73,303 0 0 0.00% 0
24.02.08 40,800 2,550 123,071 0 0 0.00% 0
24.02.07 40,750 50 20,919 0 0 0.00% 0
24.02.06 41,450 700 18,530 0 0 0.00% 0
24.02.05 40,950 500 41,345 0 0 0.00% 0
24.02.02 40,400 550 35,378 0 0 0.00% 0
24.02.01 39,900 500 38,869 0 0 0.00% 0
24.01.31 39,900 0 23,757 0 0 0.00% 0
24.01.30 39,950 50 23,171 0 0 0.00% 0
24.01.29 39,500 450 13,086 0 0 0.00% 0
24.01.26 38,950 550 8,260 0 0 0.00% 0
24.01.25 38,850 100 15,234 0 0 0.00% 0
24.01.24 38,950 100 19,694 0 0 0.00% 0
24.01.23 39,300 350 19,618 0 0 0.00% 0
24.01.22 39,400 100 13,827 0 0 0.00% 0
24.01.19 39,550 150 8,548 0 0 0.00% 0
24.01.18 39,550 0 17,423 0 0 0.00% 0
24.01.17 40,000 450 15,788 0 0 0.00% 0
24.01.16 40,150 150 9,262 0 0 0.00% 0
24.01.15 40,200 50 9,781 0 0 0.00% 0
24.01.12 40,100 100 12,230 0 0 0.00% 0
24.01.11 40,000 100 8,886 0 0 0.00% 0
24.01.10 40,200 200 10,934 0 0 0.00% 0
24.01.09 40,000 200 9,084 0 0 0.00% 0
24.01.08 40,000 0 10,481 0 0 0.00% 0
24.01.05 40,400 400 25,423 0 0 0.00% 0
24.01.04 40,650 250 19,445 0 0 0.00% 0
24.01.03 41,000 350 13,992 0 0 0.00% 0
24.01.02 41,050 50 23,558 0 0 0.00% 0
23.12.28 40,600 450 13,977 0 0 0.00% 0
23.12.27 41,250 650 26,762 0 0 0.00% 0
23.12.26 40,600 650 33,698 0 0 0.00% 0
23.12.22 40,700 100 26,119 0 0 0.00% 0
23.12.21 40,650 50 13,103 0 0 0.00% 0
23.12.20 39,600 1,050 42,150 0 0 0.00% 0
23.12.19 40,350 750 77,671 0 0 0.00% 0
23.12.18 40,600 250 26,463 0 0 0.00% 0
23.12.15 40,700 100 26,966 0 0 0.00% 0
23.12.14 40,700 0 17,442 0 0 0.00% 0
23.12.13 40,350 350 17,670 0 0 0.00% 0
23.12.12 40,250 100 15,192 0 0 0.00% 0
23.12.11 40,450 200 21,381 0 0 0.00% 0
23.12.08 40,850 400 32,789 0 0 0.00% 0
23.12.07 41,000 150 19,032 0 0 0.00% 0
23.12.06 41,300 300 8,710 0 0 0.00% 0
23.12.05 41,200 100 8,617 0 0 0.00% 0
23.12.04 40,850 350 16,241 0 0 0.00% 0
23.12.01 41,450 600 14,331 0 0 0.00% 0
23.11.30 41,350 100 13,778 0 0 0.00% 0
23.11.29 41,400 50 11,462 0 0 0.00% 0
23.11.28 41,250 150 20,612 0 0 0.00% 0
23.11.27 41,200 50 14,279 0 0 0.00% 0
23.11.24 41,300 100 20,620 0 0 0.00% 0
23.11.23 41,650 350 16,538 0 0 0.00% 0
23.11.22 41,700 50 16,273 0 0 0.00% 0
23.11.21 41,650 50 14,895 0 0 0.00% 0
23.11.20 41,150 500 20,781 0 0 0.00% 0
23.11.17 41,300 150 20,828 0 0 0.00% 0
23.11.16 40,900 300 10,420 0 0 0.00% 0
23.11.15 40,700 200 12,511 0 0 0.00% 0
23.11.14 40,650 50 7,319 0 0 0.00% 0
23.11.13 40,800 150 6,768 0 0 0.00% 0
23.11.10 41,050 250 11,991 0 0 0.00% 0
23.11.09 41,300 250 6,395 0 0 0.00% 0
23.11.08 41,600 300 12,255 0 0 0.00% 0
23.11.07 41,150 450 13,943 0 0 0.00% 0
23.11.06 41,000 150 12,073 0 0 0.00% 0
23.11.03 40,500 500 14,224 0 0 0.00% 0
23.11.02 40,400 100 9,973 0 0 0.00% 0
23.11.01 40,500 100 7,407 0 0 0.00% 0
23.10.31 40,500 0 6,860 0 0 0.00% 0
23.10.30 39,950 550 6,061 0 0 0.00% 0
23.10.27 40,100 150 12,957 0 0 0.00% 0
23.10.26 40,850 750 14,345 0 0 0.00% 0
23.10.25 40,900 50 6,173 0 0 0.00% 0
23.10.24 40,500 400 9,610 0 0 0.00% 0
23.10.23 40,100 400 6,218 0 0 0.00% 0
23.10.20 40,750 650 14,830 0 0 0.00% 0
23.10.19 41,150 400 12,466 0 0 0.00% 0
23.10.18 41,600 450 34,397 0 0 0.00% 0
23.10.17 41,600 0 6,141 0 0 0.00% 0
23.10.16 41,550 50 13,430 0 0 0.00% 0
23.10.13 41,400 150 8,288 0 0 0.00% 0
23.10.12 40,950 450 9,813 0 0 0.00% 0
23.10.11 41,300 350 17,213 0 0 0.00% 0
23.10.10 40,850 450 27,347 0 0 0.00% 0
23.10.06 40,750 100 6,524 0 0 0.00% 0
23.10.05 40,650 100 17,560 0 0 0.00% 0
23.10.04 40,950 300 16,329 0 0 0.00% 0
23.09.27 40,450 500 10,907 0 0 0.00% 0
23.09.26 40,800 350 13,604 0 0 0.00% 0
23.09.25 41,300 500 14,803 0 0 0.00% 0
23.09.22 41,650 350 17,020 0 0 0.00% 0
23.09.21 41,800 150 30,154 0 0 0.00% 0
23.09.20 41,200 600 16,130 0 0 0.00% 0
23.09.19 41,300 100 11,715 0 0 0.00% 0
23.09.18 41,600 300 12,265 0 0 0.00% 0
23.09.15 41,200 400 35,593 0 0 0.00% 0
23.09.14 40,400 800 30,575 0 0 0.00% 0
23.09.13 40,500 100 12,486 0 0 0.00% 0
23.09.12 40,750 250 13,180 0 0 0.00% 0
23.09.11 40,400 350 10,805 0 0 0.00% 0
23.09.08 40,750 350 29,032 0 0 0.00% 0
23.09.07 41,050 300 14,402 0 0 0.00% 0
23.09.06 41,350 300 6,839 0 0 0.00% 0
23.09.05 41,300 50 8,050 0 0 0.00% 0
23.09.04 41,250 50 12,263 0 0 0.00% 0
23.09.01 41,850 600 14,212 0 0 0.00% 0
23.08.31 41,100 750 23,987 0 0 0.00% 0
23.08.30 41,050 50 12,261 0 0 0.00% 0
23.08.29 40,850 200 11,955 0 0 0.00% 0
23.08.28 40,450 400 7,944 0 0 0.00% 0
23.08.25 40,500 50 9,772 0 0 0.00% 0
23.08.24 40,800 300 12,045 0 0 0.00% 0
23.08.23 40,150 650 21,814 0 0 0.00% 0
23.08.22 40,300 150 14,752 0 0 0.00% 0
23.08.21 40,450 150 14,904 0 0 0.00% 0
23.08.18 41,200 750 29,362 0 0 0.00% 0
23.08.17 41,000 200 30,003 0 0 0.00% 0
23.08.16 41,550 550 30,107 0 0 0.00% 0
23.08.14 40,850 700 19,751 0 0 0.00% 0
23.08.11 40,750 100 10,222 0 0 0.00% 0
23.08.10 41,350 600 23,610 0 0 0.00% 0
23.08.09 41,100 250 14,782 0 0 0.00% 0
23.08.08 41,550 450 50,610 0 0 0.00% 0
23.08.07 41,650 100 21,723 0 0 0.00% 0
23.08.04 41,650 0 15,262 0 0 0.00% 0
23.08.03 42,450 800 20,792 0 0 0.00% 0
23.08.02 43,350 900 19,507 0 0 0.00% 0
23.08.01 43,200 150 12,759 0 0 0.00% 0
23.07.31 42,600 600 27,641 0 0 0.00% 0
23.07.28 41,350 1,250 24,938 0 0 0.00% 0
23.07.27 40,900 450 16,538 0 0 0.00% 0
23.07.26 42,500 1,700 39,418 0 0 0.00% 0
23.07.25 42,900 400 66,443 0 0 0.00% 0
23.07.24 43,550 650 29,614 0 0 0.00% 0
23.07.21 44,000 450 21,186 0 0 0.00% 0
23.07.20 43,400 600 20,212 0 0 0.00% 0
23.07.19 43,500 100 19,264 0 0 0.00% 0
23.07.18 44,800 1,300 40,878 0 0 0.00% 0
23.07.17 44,550 250 39,468 0 0 0.00% 0
23.07.14 43,800 750 26,493 0 0 0.00% 0
23.07.13 43,750 50 26,068 0 0 0.00% 0
23.07.12 44,050 300 15,447 0 0 0.00% 0
23.07.11 43,750 300 24,594 0 0 0.00% 0
23.07.10 43,700 50 13,824 0 0 0.00% 0
23.07.07 43,850 150 22,164 0 0 0.00% 0
23.07.06 43,700 150 24,001 0 0 0.00% 0
23.07.05 43,850 150 22,174 0 0 0.00% 0
23.07.04 43,800 50 13,149 0 0 0.00% 0
23.07.03 44,450 650 51,083 0 0 0.00% 0
23.06.30 44,700 250 20,149 0 0 0.00% 0
23.06.29 46,000 1,300 33,998 0 0 0.00% 0
23.06.28 46,000 0 33,127 0 0 0.00% 0
23.06.27 45,700 300 30,288 0 0 0.00% 0
23.06.26 44,500 1,200 22,473 0 0 0.00% 0
23.06.23 44,700 200 15,592 0 0 0.00% 0
23.06.22 44,800 100 13,807 0 0 0.00% 0
23.06.21 45,200 400 32,839 0 0 0.00% 0
23.06.20 45,500 300 33,819 0 0 0.00% 0
23.06.19 45,550 50 14,832 0 0 0.00% 0
23.06.16 44,850 700 20,758 0 0 0.00% 0
23.06.15 45,900 1,050 33,053 0 0 0.00% 0
23.06.14 47,100 1,200 57,795 0 0 0.00% 0
23.06.13 45,100 2,000 104,553 0 0 0.00% 0
23.06.12 44,550 550 40,411 0 0 0.00% 0
23.06.09 43,650 900 29,087 0 0 0.00% 0
23.06.08 43,400 250 11,167 0 0 0.00% 0
23.06.07 43,850 450 13,456 0 0 0.00% 0
23.06.05 43,250 600 22,602 0 0 0.00% 0
23.06.02 43,200 50 17,331 0 0 0.00% 0
23.06.01 43,100 100 9,844 0 0 0.00% 0
23.05.31 43,550 450 38,426 0 0 0.00% 0
23.05.30 43,100 450 21,695 0 0 0.00% 0
23.05.26 43,650 550 61,666 0 0 0.00% 0
23.05.25 45,200 1,550 98,743 0 0 0.00% 0
23.05.24 42,750 2,450 100,725 0 0 0.00% 0
23.05.23 42,750 0 13,717 0 0 0.00% 0
23.05.22 42,350 400 35,988 0 0 0.00% 0
23.05.19 42,200 150 26,707 0 0 0.00% 0
23.05.18 41,450 750 27,703 0 0 0.00% 0
23.05.17 40,900 550 12,942 0 0 0.00% 0
23.05.16 40,750 150 22,153 0 0 0.00% 0
23.05.15 41,050 300 20,564 0 0 0.00% 0
23.05.12 40,950 100 29,717 0 0 0.00% 0
23.05.11 41,400 450 34,278 0 0 0.00% 0
23.05.10 41,450 50 31,434 0 0 0.00% 0
23.05.09 41,600 150 74,365 0 0 0.00% 0
23.05.08 43,850 2,250 165,363 0 0 0.00% 0
23.05.04 47,000 3,150 192,152 0 0 0.00% 0
23.05.03 46,750 250 41,292 0 0 0.00% 0
23.05.02 45,950 800 48,211 0 0 0.00% 0
23.04.28 44,300 1,650 89,858 0 0 0.00% 0
23.04.27 44,050 250 31,472 0 0 0.00% 0
23.04.26 44,500 450 66,433 0 0 0.00% 0
23.04.25 44,200 300 50,014 0 0 0.00% 0
23.04.24 44,800 600 55,395 0 0 0.00% 0
23.04.21 45,000 200 64,334 0 0 0.00% 0
23.04.20 45,050 450 33,089 0 0 0.00% 0
23.04.19 44,300 750 88,549 0 0 0.00% 0
23.04.18 43,750 550 36,511 0 0 0.00% 0
23.04.17 43,800 50 49,748 0 0 0.00% 0
23.04.14 42,850 1,000 71,419 0 0 0.00% 0
23.04.13 41,750 1,100 49,465 0 0 0.00% 0
23.04.12 40,000 1,750 58,970 0 0 0.00% 0
23.04.11 39,100 900 26,212 0 0 0.00% 0
23.04.10 39,400 300 21,321 0 0 0.00% 0
23.04.07 39,600 200 12,860 0 0 0.00% 0
23.04.06 40,000 400 21,784 0 0 0.00% 0
23.04.05 40,350 350 25,828 0 0 0.00% 0
23.04.04 40,100 250 21,797 0 0 0.00% 0
23.04.03 39,650 450 28,892 0 0 0.00% 0
23.03.31 39,050 600 17,890 0 0 0.00% 0
23.03.30 38,500 550 19,210 0 0 0.00% 0
23.03.29 38,200 300 20,110 0 0 0.00% 0
23.03.28 38,350 150 21,489 0 0 0.00% 0
23.03.27 38,350 0 21,939 0 0 0.00% 0
23.03.24 37,800 550 22,294 0 0 0.00% 0
23.03.23 37,950 150 23,924 0 0 0.00% 0
23.03.22 37,900 50 17,288 0 0 0.00% 0
23.03.21 37,800 100 20,756 0 0 0.00% 0
23.03.20 37,600 200 14,491 0 0 0.00% 0
23.03.17 37,600 0 26,450 0 0 0.00% 0
23.03.16 38,050 450 28,665 0 0 0.00% 0
23.03.15 37,950 100 29,157 0 0 0.00% 0
23.03.14 38,750 800 33,188 0 0 0.00% 0
23.03.13 39,550 800 52,515 0 0 0.00% 0
23.03.10 39,850 300 26,407 0 0 0.00% 0
23.03.09 39,900 50 15,000 0 0 0.00% 0
23.03.08 40,450 550 29,948 0 0 0.00% 0
23.03.07 40,850 400 25,284 0 0 0.00% 0
23.03.06 41,400 550 29,324 0 0 0.00% 0
23.03.03 41,100 300 27,474 0 0 0.00% 0
23.03.02 40,700 400 32,871 0 0 0.00% 0
23.02.28 40,250 450 31,532 0 0 0.00% 0
23.02.27 40,300 50 14,432 0 0 0.00% 0
23.02.24 41,300 1,000 35,120 0 0 0.00% 0
23.02.23 41,550 250 25,206 0 0 0.00% 0
23.02.22 42,150 600 30,692 0 0 0.00% 0
23.02.21 40,350 1,800 63,053 0 0 0.00% 0
23.02.20 40,500 150 28,035 0 0 0.00% 0
23.02.17 39,200 1,300 52,466 0 0 0.00% 0
23.02.16 38,550 650 16,946 0 0 0.00% 0
23.02.15 39,250 700 23,214 0 0 0.00% 0
23.02.14 39,300 50 19,311 0 0 0.00% 0
23.02.13 39,200 100 18,291 0 0 0.00% 0
23.02.10 38,000 1,200 40,218 0 0 0.00% 0
23.02.09 38,450 450 24,385 0 0 0.00% 0
23.02.08 38,200 250 17,986 0 0 0.00% 0
23.02.06 39,200 450 25,288 0 0 0.00% 0
23.02.03 38,900 300 18,926 0 0 0.00% 0
23.02.02 39,350 450 26,207 0 0 0.00% 0
23.02.01 39,350 0 24,555 0 0 0.00% 0
23.01.31 38,500 850 21,836 0 0 0.00% 0
23.01.30 39,100 600 19,962 0 0 0.00% 0
23.01.27 38,650 300 34,101 0 0 0.00% 0
23.01.25 38,400 250 25,106 0 0 0.00% 0
23.01.20 38,400 0 26,520 0 0 0.00% 0
23.01.19 38,400 450 24,096 0 0 0.00% 0
23.01.18 37,950 0 10,190 0 0 0.00% 0
23.01.17 37,950 100 21,471 0 0 0.00% 0
23.01.16 37,850 150 10,955 0 0 0.00% 0
23.01.13 37,700 50 18,418 0 0 0.00% 0
23.01.12 37,650 50 21,781 0 0 0.00% 0
23.01.11 37,700 300 17,357 0 0 0.00% 0
23.01.10 38,000 500 29,288 0 0 0.00% 0
23.01.09 37,500 1,000 27,440 0 0 0.00% 0
23.01.06 36,500 1,100 28,068 0 0 0.00% 0
23.01.05 35,400 300 13,411 0 0 0.00% 0
23.01.04 35,100 50 19,423 0 0 0.00% 0
23.01.03 35,050 850 26,233 0 0 0.00% 0
23.01.02 35,900 1,050 38,481 0 0 0.00% 0
22.12.29 36,950 550 31,086 0 0 0.00% 0
22.12.28 37,500 850 22,976 0 0 0.00% 0
22.12.27 38,350 850 50,320 0 0 0.00% 0
22.12.26 37,500 200 28,477 0 0 0.00% 0
22.12.23 37,300 850 48,765 0 0 0.00% 0
22.12.22 38,150 200 20,744 0 0 0.00% 0
22.12.21 37,950 50 22,191 0 0 0.00% 0
22.12.20 38,000 800 30,445 0 0 0.00% 0
22.12.19 38,800 400 12,489 0 0 0.00% 0
22.12.16 39,200 100 34,475 0 0 0.00% 0
22.12.15 39,300 800 28,905 0 0 0.00% 0
22.12.14 40,100 250 10,856 0 0 0.00% 0
22.12.13 39,850 100 18,410 0 0 0.00% 0
22.12.12 39,950 700 11,541 0 0 0.00% 0
22.12.09 40,650 850 10,322 0 0 0.00% 0
22.12.08 39,800 50 8,962 0 0 0.00% 0
22.12.07 39,850 200 15,161 0 0 0.00% 0
22.12.06 40,050 500 12,649 0 0 0.00% 0
22.12.05 40,550 0 8,131 0 0 0.00% 0
22.12.02 40,550 450 10,553 0 0 0.00% 0
22.12.01 41,000 0 15,822 0 0 0.00% 0
22.11.30 41,000 700 16,816 0 0 0.00% 0
22.11.29 40,300 300 7,827 0 0 0.00% 0
22.11.28 40,000 950 13,544 0 0 0.00% 0
22.11.25 40,950 100 5,841 0 0 0.00% 0
22.11.24 40,850 350 10,106 0 0 0.00% 0
22.11.23 41,200 600 11,261 0 0 0.00% 0
22.11.22 40,600 150 9,502 0 0 0.00% 0
22.11.21 40,750 1,550 27,336 0 0 0.00% 0
22.11.18 42,300 600 18,998 0 0 0.00% 0
22.11.17 42,900 800 19,224 0 0 0.00% 0
22.11.16 43,700 1,050 30,755 0 0 0.00% 0
22.11.15 42,650 1,000 29,520 0 0 0.00% 0
22.11.14 41,650 450 17,468 0 0 0.00% 0
22.11.11 41,200 700 34,409 0 0 0.00% 0
22.11.10 40,500 0 35,448 0 0 0.00% 0
22.11.09 40,500 750 32,968 0 0 0.00% 0
22.11.08 39,750 200 38,528 0 0 0.00% 0
22.11.07 39,950 50 27,323 0 0 0.00% 0
22.11.04 40,000 950 48,478 0 0 0.00% 0
22.11.03 39,050 600 17,429 0 0 0.00% 0
22.11.02 39,650 450 25,377 0 0 0.00% 0
22.11.01 39,200 500 17,777 0 0 0.00% 0
22.10.31 38,700 100 12,766 0 0 0.00% 0
22.10.28 38,600 350 17,215 0 0 0.00% 0
22.10.27 38,250 1,150 36,555 0 0 0.00% 0
22.10.26 37,100 1,400 64,022 0 0 0.00% 0
22.10.25 38,500 1,050 46,836 0 0 0.00% 0
22.10.24 39,550 450 22,865 0 0 0.00% 0
22.10.21 40,000 100 20,564 0 0 0.00% 0
22.10.20 40,100 800 55,861 0 0 0.00% 0
22.10.19 40,900 800 14,778 0 0 0.00% 0
22.10.18 41,700 1,500 14,534 0 0 0.00% 0
22.10.17 40,200 0 8,919 0 0 0.00% 0
22.10.14 40,200 600 17,916 0 0 0.00% 0
22.10.13 39,600 800 11,038 0 0 0.00% 0
22.10.12 40,400 150 14,313 0 0 0.00% 0
22.10.11 40,250 2,350 29,432 0 0 0.00% 0
22.10.07 42,600 1,300 17,937 0 0 0.00% 0
22.10.06 41,300 200 19,163 0 0 0.00% 0
22.10.05 41,500 850 20,371 0 0 0.00% 0
22.10.04 40,650 700 16,007 0 0 0.00% 0
22.09.30 39,950 450 16,963 0 0 0.00% 0
22.09.29 39,500 50 27,682 0 0 0.00% 0
22.09.28 39,550 1,750 48,925 0 0 0.00% 0
22.09.27 41,300 950 45,286 0 0 0.00% 0
22.09.26 42,250 2,300 47,773 0 0 0.00% 0
22.09.23 44,550 1,350 24,992 0 0 0.00% 0
22.09.22 45,900 550 20,093 0 0 0.00% 0
22.09.21 46,450 300 8,089 0 0 0.00% 0
22.09.20 46,750 600 11,274 0 0 0.00% 0
22.09.19 46,150 1,250 24,935 0 0 0.00% 0
22.09.16 47,400 1,250 36,725 0 0 0.00% 0
22.09.15 48,650 250 11,220 0 0 0.00% 0
22.09.14 48,900 600 16,058 0 0 0.00% 0
22.09.13 49,500 450 13,959 0 0 0.00% 0
22.09.08 49,050 600 28,415 0 0 0.00% 0
22.09.07 49,650 1,450 33,467 0 0 0.00% 0
22.09.06 51,100 400 22,046 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:25 더보기 >