대덕전자

(353200)    I    코스피 전기,전자 11.21 15:32
15,330 전일 15,320 고가 15,420 상한가 19,920 거래량
(주)
120,230
10 0.07% 시가 15,260 저가 15,210 하한가 10,740 거래대금
(백만)
1,840
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 15,320 10 120,230 2,061 5,036,924 10.19% 44,380,001
24.11.20 15,400 80 147,202 2,710 5,034,863 10.19% 44,382,062
24.11.19 15,390 10 232,505 15,968 5,032,153 10.18% 44,384,772
24.11.18 15,340 50 216,590 82,428 5,016,185 10.15% 44,400,740
24.11.15 15,130 210 431,864 -81,061 4,933,757 9.98% 44,483,168
24.11.14 16,000 730 425,010 28,255 5,014,818 10.15% 44,402,107
24.11.13 16,200 200 266,254 27,129 4,986,563 10.09% 44,430,362
24.11.12 17,110 910 324,091 -22,975 4,959,434 10.04% 44,457,491
24.11.11 18,250 1,140 330,565 -62,349 4,982,409 10.08% 44,434,516
24.11.08 18,190 60 604,776 27,764 5,044,758 10.21% 44,372,167
24.11.07 17,650 540 423,615 5,016,994 5,016,994 10.15% 44,399,931
24.11.06 17,950 300 656,487 0 0 0.00% 0
24.11.05 16,600 1,350 3,620,958 0 0 0.00% 0
24.11.04 16,600 0 140,235 0 0 0.00% 0
24.11.01 17,230 630 207,945 0 0 0.00% 0
24.10.31 16,410 820 415,816 0 0 0.00% 0
24.10.30 16,370 40 125,083 0 0 0.00% 0
24.10.29 16,580 210 146,599 0 0 0.00% 0
24.10.28 15,820 760 292,889 0 0 0.00% 0
24.10.25 16,170 350 396,263 0 0 0.00% 0
24.10.24 16,870 700 273,424 0 0 0.00% 0
24.10.23 16,710 160 234,235 0 0 0.00% 0
24.10.22 17,220 510 168,453 0 0 0.00% 0
24.10.21 17,100 120 132,043 0 0 0.00% 0
24.10.18 18,010 910 389,312 0 0 0.00% 0
24.10.17 17,950 60 98,955 0 0 0.00% 0
24.10.16 18,590 640 192,185 0 0 0.00% 0
24.10.15 18,090 500 275,315 0 0 0.00% 0
24.10.14 18,030 60 116,519 0 0 0.00% 0
24.10.11 18,070 40 102,364 0 0 0.00% 0
24.10.10 18,130 60 89,655 0 0 0.00% 0
24.10.08 18,590 460 148,272 0 0 0.00% 0
24.10.07 18,300 290 137,026 0 0 0.00% 0
24.10.04 18,490 190 113,673 0 0 0.00% 0
24.10.02 18,810 320 149,568 0 0 0.00% 0
24.09.30 19,450 640 251,593 0 0 0.00% 0
24.09.27 19,840 390 128,532 0 0 0.00% 0
24.09.26 19,450 390 209,646 0 0 0.00% 0
24.09.25 19,450 0 147,910 0 0 0.00% 0
24.09.24 19,450 0 95,922 0 0 0.00% 0
24.09.23 18,890 560 163,896 0 0 0.00% 0
24.09.20 19,110 220 163,161 0 0 0.00% 0
24.09.19 19,380 270 158,439 0 0 0.00% 0
24.09.13 18,880 500 213,868 0 0 0.00% 0
24.09.12 17,780 1,100 295,019 0 0 0.00% 0
24.09.11 17,750 30 133,549 0 0 0.00% 0
24.09.10 17,970 220 158,244 0 0 0.00% 0
24.09.09 17,520 450 168,952 0 0 0.00% 0
24.09.06 18,030 510 224,956 0 0 0.00% 0
24.09.05 18,270 240 187,920 0 0 0.00% 0
24.09.04 19,250 980 379,644 0 0 0.00% 0
24.09.03 19,890 640 193,204 0 0 0.00% 0
24.09.02 20,000 110 104,857 0 0 0.00% 0
24.08.30 19,500 500 179,142 0 0 0.00% 0
24.08.29 20,250 750 313,753 0 0 0.00% 0
24.08.28 19,910 340 179,827 0 0 0.00% 0
24.08.27 19,800 110 172,111 0 0 0.00% 0
24.08.26 20,500 700 430,952 0 0 0.00% 0
24.08.23 20,850 350 155,465 0 0 0.00% 0
24.08.22 21,300 450 302,486 0 0 0.00% 0
24.08.21 21,350 50 153,812 0 0 0.00% 0
24.08.20 21,250 100 144,475 0 0 0.00% 0
24.08.19 21,850 600 180,371 0 0 0.00% 0
24.08.16 21,200 650 380,804 0 0 0.00% 0
24.08.14 21,150 50 214,930 0 0 0.00% 0
24.08.13 21,350 200 233,290 0 0 0.00% 0
24.08.12 21,250 100 199,202 0 0 0.00% 0
24.08.09 20,600 650 392,260 0 0 0.00% 0
24.08.08 20,300 300 240,158 0 0 0.00% 0
24.08.07 19,450 850 300,940 0 0 0.00% 0
24.08.06 18,580 870 476,727 0 0 0.00% 0
24.08.05 21,050 2,470 949,179 0 0 0.00% 0
24.08.02 22,300 1,250 925,354 0 0 0.00% 0
24.08.01 22,100 200 235,558 0 0 0.00% 0
24.07.31 21,600 500 249,824 0 0 0.00% 0
24.07.30 22,150 550 248,109 0 0 0.00% 0
24.07.29 22,200 50 190,307 0 0 0.00% 0
24.07.26 21,700 500 208,353 0 0 0.00% 0
24.07.25 22,800 1,100 333,929 0 0 0.00% 0
24.07.24 21,750 1,050 633,096 0 0 0.00% 0
24.07.23 21,550 200 249,577 0 0 0.00% 0
24.07.22 22,500 950 490,521 0 0 0.00% 0
24.07.19 22,600 100 169,163 0 0 0.00% 0
24.07.18 22,900 300 487,400 0 0 0.00% 0
24.07.17 23,900 1,000 563,769 0 0 0.00% 0
24.07.16 24,200 300 437,315 0 0 0.00% 0
24.07.15 24,000 200 475,959 0 0 0.00% 0
24.07.12 24,500 500 559,070 0 0 0.00% 0
24.07.11 24,900 400 1,263,896 0 0 0.00% 0
24.07.10 22,300 2,600 3,647,064 0 0 0.00% 0
24.07.09 21,850 450 262,952 0 0 0.00% 0
24.07.08 22,000 150 246,585 0 0 0.00% 0
24.07.05 21,600 400 333,750 0 0 0.00% 0
24.07.04 21,200 400 261,318 0 0 0.00% 0
24.07.03 21,600 400 318,097 0 0 0.00% 0
24.07.02 22,050 450 214,903 0 0 0.00% 0
24.07.01 21,650 400 296,098 0 0 0.00% 0
24.06.28 21,150 500 322,566 0 0 0.00% 0
24.06.27 21,550 400 257,689 0 0 0.00% 0
24.06.26 21,300 250 342,793 0 0 0.00% 0
24.06.25 21,150 150 268,200 0 0 0.00% 0
24.06.24 21,750 600 376,653 0 0 0.00% 0
24.06.21 22,350 600 333,068 0 0 0.00% 0
24.06.20 22,200 150 298,818 0 0 0.00% 0
24.06.19 21,950 250 293,981 0 0 0.00% 0
24.06.18 22,350 400 434,240 0 0 0.00% 0
24.06.17 22,400 50 395,093 0 0 0.00% 0
24.06.14 23,050 650 1,886,123 0 0 0.00% 0
24.06.13 22,950 100 377,560 0 0 0.00% 0
24.06.12 22,400 550 423,683 0 0 0.00% 0
24.06.11 22,850 450 301,051 0 0 0.00% 0
24.06.10 22,850 0 236,286 0 0 0.00% 0
24.06.07 22,850 0 288,279 0 0 0.00% 0
24.06.05 23,050 200 272,133 0 0 0.00% 0
24.06.04 23,300 250 169,622 0 0 0.00% 0
24.06.03 23,150 150 209,006 0 0 0.00% 0
24.05.31 23,150 0 233,888 0 0 0.00% 0
24.05.30 23,700 550 344,017 0 0 0.00% 0
24.05.29 23,350 350 406,863 0 0 0.00% 0
24.05.28 23,350 0 246,541 0 0 0.00% 0
24.05.27 23,500 150 430,697 0 0 0.00% 0
24.05.24 24,600 1,100 539,466 0 0 0.00% 0
24.05.23 23,900 700 620,546 0 0 0.00% 0
24.05.22 24,150 250 291,338 0 0 0.00% 0
24.05.21 24,100 50 301,199 0 0 0.00% 0
24.05.20 24,500 400 404,954 0 0 0.00% 0
24.05.17 24,500 0 473,614 0 0 0.00% 0
24.05.16 23,350 1,150 1,543,143 0 0 0.00% 0
24.05.14 23,000 350 323,237 0 0 0.00% 0
24.05.13 23,000 0 229,076 0 0 0.00% 0
24.05.10 23,300 300 301,823 0 0 0.00% 0
24.05.09 23,500 200 359,427 0 0 0.00% 0
24.05.08 23,200 300 346,832 0 0 0.00% 0
24.05.07 22,850 350 757,549 0 0 0.00% 0
24.05.03 23,600 750 848,470 0 0 0.00% 0
24.05.02 23,400 200 203,004 0 0 0.00% 0
24.04.30 23,550 150 389,956 0 0 0.00% 0
24.04.29 23,300 250 412,228 0 0 0.00% 0
24.04.26 23,100 200 222,536 0 0 0.00% 0
24.04.25 23,400 300 282,548 0 0 0.00% 0
24.04.24 22,800 600 387,881 0 0 0.00% 0
24.04.23 22,850 50 223,886 0 0 0.00% 0
24.04.22 22,850 0 327,340 0 0 0.00% 0
24.04.19 24,000 1,150 697,712 0 0 0.00% 0
24.04.18 23,400 600 282,828 0 0 0.00% 0
24.04.17 23,150 250 366,070 0 0 0.00% 0
24.04.16 24,300 1,150 706,535 0 0 0.00% 0
24.04.15 24,800 500 421,663 0 0 0.00% 0
24.04.12 25,200 400 601,554 0 0 0.00% 0
24.04.11 24,900 300 346,541 0 0 0.00% 0
24.04.09 25,250 350 638,776 0 0 0.00% 0
24.04.08 26,650 1,400 833,537 0 0 0.00% 0
24.04.05 27,000 350 854,559 0 0 0.00% 0
24.04.04 26,500 500 1,465,294 0 0 0.00% 0
24.04.03 26,900 400 1,148,019 0 0 0.00% 0
24.04.02 27,000 100 2,522,649 0 0 0.00% 0
24.04.01 24,550 2,450 7,613,757 0 0 0.00% 0
24.03.29 23,900 650 948,724 0 0 0.00% 0
24.03.28 24,100 200 681,681 0 0 0.00% 0
24.03.27 23,950 150 471,146 0 0 0.00% 0
24.03.26 23,800 150 581,440 0 0 0.00% 0
24.03.25 24,300 500 389,173 0 0 0.00% 0
24.03.22 24,250 50 659,909 0 0 0.00% 0
24.03.21 23,700 550 1,146,659 0 0 0.00% 0
24.03.20 22,800 900 872,482 0 0 0.00% 0
24.03.19 22,900 100 273,294 0 0 0.00% 0
24.03.18 22,900 0 305,255 0 0 0.00% 0
24.03.15 22,750 150 362,296 0 0 0.00% 0
24.03.14 23,350 600 606,592 0 0 0.00% 0
24.03.13 23,550 200 547,991 0 0 0.00% 0
24.03.12 23,350 200 396,609 0 0 0.00% 0
24.03.11 23,500 150 326,285 0 0 0.00% 0
24.03.08 23,550 50 562,928 0 0 0.00% 0
24.03.07 24,100 550 730,037 0 0 0.00% 0
24.03.06 23,550 550 627,278 0 0 0.00% 0
24.03.05 23,900 350 678,169 0 0 0.00% 0
24.03.04 22,250 1,650 1,346,348 0 0 0.00% 0
24.02.29 22,400 150 523,014 0 0 0.00% 0
24.02.28 22,200 200 487,548 0 0 0.00% 0
24.02.27 22,600 400 390,420 0 0 0.00% 0
24.02.26 22,800 200 424,595 0 0 0.00% 0
24.02.23 23,100 300 401,221 0 0 0.00% 0
24.02.22 22,650 450 484,035 0 0 0.00% 0
24.02.21 22,850 200 492,425 0 0 0.00% 0
24.02.20 23,200 350 467,255 0 0 0.00% 0
24.02.19 23,450 250 517,238 0 0 0.00% 0
24.02.16 24,100 650 653,987 0 0 0.00% 0
24.02.15 24,000 100 333,663 0 0 0.00% 0
24.02.14 23,850 150 400,638 0 0 0.00% 0
24.02.13 23,350 500 640,764 0 0 0.00% 0
24.02.08 23,900 550 816,638 0 0 0.00% 0
24.02.07 24,050 150 318,233 0 0 0.00% 0
24.02.06 23,700 350 281,161 0 0 0.00% 0
24.02.05 24,500 800 342,445 0 0 0.00% 0
24.02.02 24,000 500 411,112 0 0 0.00% 0
24.02.01 24,250 250 439,910 0 0 0.00% 0
24.01.31 25,000 750 338,063 0 0 0.00% 0
24.01.30 25,650 650 546,038 0 0 0.00% 0
24.01.29 25,650 0 497,644 0 0 0.00% 0
24.01.26 26,250 600 534,995 0 0 0.00% 0
24.01.25 27,150 900 612,739 0 0 0.00% 0
24.01.24 27,350 200 393,767 0 0 0.00% 0
24.01.23 27,950 600 420,527 0 0 0.00% 0
24.01.22 27,500 450 721,847 0 0 0.00% 0
24.01.19 26,800 700 494,310 0 0 0.00% 0
24.01.18 26,100 700 269,652 0 0 0.00% 0
24.01.17 26,600 500 347,893 0 0 0.00% 0
24.01.16 26,800 200 364,348 0 0 0.00% 0
24.01.15 27,550 750 441,737 0 0 0.00% 0
24.01.12 27,950 400 395,956 0 0 0.00% 0
24.01.11 27,700 250 331,284 0 0 0.00% 0
24.01.10 28,300 600 368,159 0 0 0.00% 0
24.01.09 28,150 150 619,924 0 0 0.00% 0
24.01.08 28,500 350 525,919 0 0 0.00% 0
24.01.05 28,600 100 1,489,883 0 0 0.00% 0
24.01.04 28,350 250 730,952 0 0 0.00% 0
24.01.03 28,450 100 768,381 0 0 0.00% 0
24.01.02 27,050 1,400 1,364,404 0 0 0.00% 0
23.12.28 27,250 200 345,102 0 0 0.00% 0
23.12.27 27,000 250 430,680 0 0 0.00% 0
23.12.26 27,100 100 440,496 0 0 0.00% 0
23.12.22 26,950 150 785,349 0 0 0.00% 0
23.12.21 27,650 700 608,418 0 0 0.00% 0
23.12.20 27,100 550 649,529 0 0 0.00% 0
23.12.19 26,950 150 468,146 0 0 0.00% 0
23.12.18 26,750 200 532,618 0 0 0.00% 0
23.12.15 27,400 650 1,151,866 0 0 0.00% 0
23.12.14 27,000 400 1,349,550 0 0 0.00% 0
23.12.13 25,750 1,250 4,677,716 0 0 0.00% 0
23.12.12 25,850 100 568,129 0 0 0.00% 0
23.12.11 25,900 50 337,188 0 0 0.00% 0
23.12.08 25,750 150 440,796 0 0 0.00% 0
23.12.07 25,950 200 294,866 0 0 0.00% 0
23.12.06 25,650 300 367,798 0 0 0.00% 0
23.12.05 26,500 850 485,381 0 0 0.00% 0
23.12.04 26,700 200 425,418 0 0 0.00% 0
23.12.01 26,650 50 403,530 0 0 0.00% 0
23.11.30 27,000 350 524,966 0 0 0.00% 0
23.11.29 27,500 500 559,085 0 0 0.00% 0
23.11.28 27,050 450 1,170,184 0 0 0.00% 0
23.11.27 25,100 1,950 1,497,385 0 0 0.00% 0
23.11.24 24,600 500 282,533 0 0 0.00% 0
23.11.23 26,200 1,600 753,501 0 0 0.00% 0
23.11.22 26,000 200 438,530 0 0 0.00% 0
23.11.21 25,450 550 581,529 0 0 0.00% 0
23.11.20 24,650 800 620,145 0 0 0.00% 0
23.11.17 24,500 150 653,864 0 0 0.00% 0
23.11.16 24,000 450 451,616 0 0 0.00% 0
23.11.15 23,200 800 705,048 0 0 0.00% 0
23.11.14 22,850 350 395,493 0 0 0.00% 0
23.11.13 22,750 100 1,031,463 0 0 0.00% 0
23.11.10 22,400 350 317,574 0 0 0.00% 0
23.11.09 22,600 200 231,407 0 0 0.00% 0
23.11.08 23,050 450 379,222 0 0 0.00% 0
23.11.07 23,450 400 625,136 0 0 0.00% 0
23.11.06 22,150 1,300 800,692 0 0 0.00% 0
23.11.03 21,700 450 587,382 0 0 0.00% 0
23.11.02 19,980 1,720 875,419 0 0 0.00% 0
23.11.01 19,970 10 612,469 0 0 0.00% 0
23.10.31 21,000 1,030 897,109 0 0 0.00% 0
23.10.30 21,400 400 580,472 0 0 0.00% 0
23.10.27 21,750 350 813,339 0 0 0.00% 0
23.10.26 22,850 1,100 628,583 0 0 0.00% 0
23.10.25 24,100 1,250 765,212 0 0 0.00% 0
23.10.24 23,250 850 331,254 0 0 0.00% 0
23.10.23 23,550 300 245,833 0 0 0.00% 0
23.10.20 24,350 800 444,144 0 0 0.00% 0
23.10.19 25,500 1,150 314,034 0 0 0.00% 0
23.10.18 25,350 150 458,997 0 0 0.00% 0
23.10.17 24,150 1,200 465,383 0 0 0.00% 0
23.10.16 25,350 1,200 674,331 0 0 0.00% 0
23.10.13 25,350 0 380,844 0 0 0.00% 0
23.10.12 25,000 350 412,367 0 0 0.00% 0
23.10.11 24,550 450 457,291 0 0 0.00% 0
23.10.10 24,850 300 393,694 0 0 0.00% 0
23.10.06 25,200 350 538,309 0 0 0.00% 0
23.10.05 25,300 100 355,054 0 0 0.00% 0
23.10.04 26,200 900 276,024 0 0 0.00% 0
23.09.27 25,850 350 280,128 0 0 0.00% 0
23.09.26 25,900 50 192,851 0 0 0.00% 0
23.09.25 26,500 600 265,980 0 0 0.00% 0
23.09.22 25,900 600 364,399 0 0 0.00% 0
23.09.21 27,850 1,950 1,104,503 0 0 0.00% 0
23.09.20 28,000 150 246,881 0 0 0.00% 0
23.09.19 27,750 250 370,657 0 0 0.00% 0
23.09.18 28,650 900 464,680 0 0 0.00% 0
23.09.15 29,300 650 435,040 0 0 0.00% 0
23.09.14 28,300 1,000 437,900 0 0 0.00% 0
23.09.13 28,750 450 458,646 0 0 0.00% 0
23.09.12 28,550 200 341,603 0 0 0.00% 0
23.09.11 28,450 100 355,138 0 0 0.00% 0
23.09.08 29,450 1,000 819,439 0 0 0.00% 0
23.09.07 29,400 50 499,826 0 0 0.00% 0
23.09.06 30,050 650 596,286 0 0 0.00% 0
23.09.05 29,950 100 714,000 0 0 0.00% 0
23.09.04 31,050 1,100 938,953 0 0 0.00% 0
23.09.01 28,900 2,150 1,814,442 0 0 0.00% 0
23.08.31 28,850 50 514,266 0 0 0.00% 0
23.08.30 27,800 1,050 806,169 0 0 0.00% 0
23.08.29 27,600 200 421,249 0 0 0.00% 0
23.08.28 27,250 350 450,425 0 0 0.00% 0
23.08.25 29,150 1,900 1,116,073 0 0 0.00% 0
23.08.24 27,750 1,400 1,689,216 0 0 0.00% 0
23.08.23 27,700 50 504,646 0 0 0.00% 0
23.08.22 27,650 50 1,079,942 0 0 0.00% 0
23.08.21 29,150 1,500 971,948 0 0 0.00% 0
23.08.18 27,850 1,300 1,744,271 0 0 0.00% 0
23.08.17 27,700 150 828,563 0 0 0.00% 0
23.08.16 28,250 550 720,412 0 0 0.00% 0
23.08.14 28,900 650 657,261 0 0 0.00% 0
23.08.11 29,350 450 733,577 0 0 0.00% 0
23.08.10 30,750 1,400 1,099,912 0 0 0.00% 0
23.08.09 30,850 100 539,650 0 0 0.00% 0
23.08.08 31,150 300 509,761 0 0 0.00% 0
23.08.07 31,850 700 787,129 0 0 0.00% 0
23.08.04 32,600 750 826,436 0 0 0.00% 0
23.08.03 33,400 800 1,377,366 0 0 0.00% 0
23.08.02 36,250 2,850 1,165,474 0 0 0.00% 0
23.08.01 36,250 0 931,659 0 0 0.00% 0
23.07.31 36,400 150 767,694 0 0 0.00% 0
23.07.28 36,300 100 1,374,578 0 0 0.00% 0
23.07.27 34,200 2,100 1,844,141 0 0 0.00% 0
23.07.26 35,550 450 1,060,976 0 0 0.00% 0
23.07.25 36,750 1,200 1,369,836 0 0 0.00% 0
23.07.24 35,200 1,550 1,470,537 0 0 0.00% 0
23.07.21 36,800 1,600 1,261,548 0 0 0.00% 0
23.07.20 36,350 450 1,027,581 0 0 0.00% 0
23.07.19 38,400 2,050 1,798,684 0 0 0.00% 0
23.07.18 38,100 300 1,271,986 0 0 0.00% 0
23.07.17 37,550 550 2,364,820 0 0 0.00% 0
23.07.14 33,900 3,650 7,683,365 0 0 0.00% 0
23.07.13 30,650 3,250 4,278,809 0 0 0.00% 0
23.07.12 30,000 650 510,906 0 0 0.00% 0
23.07.11 29,500 500 488,312 0 0 0.00% 0
23.07.10 30,750 1,250 889,684 0 0 0.00% 0
23.07.07 31,200 450 784,280 0 0 0.00% 0
23.07.06 32,950 1,750 1,154,850 0 0 0.00% 0
23.07.05 32,200 750 1,530,397 0 0 0.00% 0
23.07.04 31,850 350 856,347 0 0 0.00% 0
23.07.03 32,250 400 921,065 0 0 0.00% 0
23.06.30 32,300 50 936,202 0 0 0.00% 0
23.06.29 31,150 1,150 1,445,965 0 0 0.00% 0
23.06.28 31,200 50 933,496 0 0 0.00% 0
23.06.27 30,450 750 787,424 0 0 0.00% 0
23.06.26 30,150 300 533,001 0 0 0.00% 0
23.06.23 29,900 250 881,836 0 0 0.00% 0
23.06.22 30,200 300 761,859 0 0 0.00% 0
23.06.21 30,850 650 1,030,094 0 0 0.00% 0
23.06.20 30,850 0 1,750,042 0 0 0.00% 0
23.06.19 29,700 1,150 1,351,563 0 0 0.00% 0
23.06.16 29,000 700 1,526,350 0 0 0.00% 0
23.06.15 26,700 2,300 2,924,707 0 0 0.00% 0
23.06.14 26,500 200 1,300,348 0 0 0.00% 0
23.06.13 25,850 650 1,153,676 0 0 0.00% 0
23.06.12 25,650 200 640,627 0 0 0.00% 0
23.06.09 24,850 800 941,197 0 0 0.00% 0
23.06.08 25,550 700 991,000 0 0 0.00% 0
23.06.07 25,450 100 567,777 0 0 0.00% 0
23.06.05 26,100 650 700,320 0 0 0.00% 0
23.06.02 25,850 250 1,266,521 0 0 0.00% 0
23.06.01 25,400 450 1,222,679 0 0 0.00% 0
23.05.31 24,800 600 3,037,229 0 0 0.00% 0
23.05.30 23,750 1,050 1,897,407 0 0 0.00% 0
23.05.26 23,450 300 2,017,036 0 0 0.00% 0
23.05.25 22,950 500 1,305,357 0 0 0.00% 0
23.05.24 23,350 400 456,079 0 0 0.00% 0
23.05.23 23,600 250 459,742 0 0 0.00% 0
23.05.22 23,750 150 1,056,360 0 0 0.00% 0
23.05.19 20,850 2,900 2,952,211 0 0 0.00% 0
23.05.18 20,200 650 512,999 0 0 0.00% 0
23.05.17 19,980 220 234,788 0 0 0.00% 0
23.05.16 20,200 220 316,158 0 0 0.00% 0
23.05.15 20,050 150 295,297 0 0 0.00% 0
23.05.12 20,250 200 233,000 0 0 0.00% 0
23.05.11 20,150 100 213,935 0 0 0.00% 0
23.05.10 20,300 150 220,677 0 0 0.00% 0
23.05.09 20,850 550 371,707 0 0 0.00% 0
23.05.08 20,900 50 433,521 0 0 0.00% 0
23.05.04 22,600 1,700 1,401,968 0 0 0.00% 0
23.05.03 22,000 600 593,400 0 0 0.00% 0
23.05.02 21,550 450 326,674 0 0 0.00% 0
23.04.28 21,350 200 454,825 0 0 0.00% 0
23.04.27 21,450 100 265,390 0 0 0.00% 0
23.04.26 21,150 300 455,054 0 0 0.00% 0
23.04.25 21,500 350 499,807 0 0 0.00% 0
23.04.24 22,350 850 458,532 0 0 0.00% 0
23.04.21 22,200 150 361,900 0 0 0.00% 0
23.04.20 22,800 650 436,394 0 0 0.00% 0
23.04.19 22,800 0 414,379 0 0 0.00% 0
23.04.18 23,250 450 422,632 0 0 0.00% 0
23.04.17 23,900 650 537,346 0 0 0.00% 0
23.04.14 24,400 500 511,901 0 0 0.00% 0
23.04.13 24,400 0 344,152 0 0 0.00% 0
23.04.12 24,200 200 491,721 0 0 0.00% 0
23.04.11 23,800 400 887,795 0 0 0.00% 0
23.04.10 24,450 650 641,110 0 0 0.00% 0
23.04.07 22,850 1,600 1,189,224 0 0 0.00% 0
23.04.06 23,450 600 381,418 0 0 0.00% 0
23.04.05 23,350 100 391,464 0 0 0.00% 0
23.04.04 23,700 350 548,904 0 0 0.00% 0
23.04.03 23,700 0 616,805 0 0 0.00% 0
23.03.31 24,600 900 747,075 0 0 0.00% 0
23.03.30 24,250 350 1,657,183 0 0 0.00% 0
23.03.29 24,350 100 859,528 0 0 0.00% 0
23.03.28 23,900 450 872,334 0 0 0.00% 0
23.03.27 23,700 200 1,246,533 0 0 0.00% 0
23.03.24 21,700 2,000 2,998,610 0 0 0.00% 0
23.03.23 21,600 100 526,038 0 0 0.00% 0
23.03.22 20,750 850 480,108 0 0 0.00% 0
23.03.21 21,000 250 288,149 0 0 0.00% 0
23.03.20 21,050 50 438,691 0 0 0.00% 0
23.03.17 19,850 1,200 939,662 0 0 0.00% 0
23.03.16 19,600 250 560,114 0 0 0.00% 0
23.03.15 19,630 30 400,867 0 0 0.00% 0
23.03.14 20,650 1,020 560,198 0 0 0.00% 0
23.03.13 21,000 350 584,639 0 0 0.00% 0
23.03.10 21,500 500 310,127 0 0 0.00% 0
23.03.09 21,600 100 342,593 0 0 0.00% 0
23.03.08 22,650 1,050 628,730 0 0 0.00% 0
23.03.07 22,950 300 957,560 0 0 0.00% 0
23.03.06 20,950 2,000 1,815,776 0 0 0.00% 0
23.03.03 21,000 50 282,312 0 0 0.00% 0
23.03.02 21,000 0 380,884 0 0 0.00% 0
23.02.28 20,700 300 423,983 0 0 0.00% 0
23.02.27 20,700 0 262,668 0 0 0.00% 0
23.02.24 21,050 350 331,638 0 0 0.00% 0
23.02.23 21,500 450 819,786 0 0 0.00% 0
23.02.22 22,800 1,300 793,004 0 0 0.00% 0
23.02.21 23,000 200 246,461 0 0 0.00% 0
23.02.20 23,100 100 234,918 0 0 0.00% 0
23.02.17 23,650 550 368,689 0 0 0.00% 0
23.02.16 22,900 750 546,194 0 0 0.00% 0
23.02.15 23,000 100 582,177 0 0 0.00% 0
23.02.14 22,250 750 443,546 0 0 0.00% 0
23.02.13 22,700 450 330,537 0 0 0.00% 0
23.02.10 22,800 100 305,435 0 0 0.00% 0
23.02.09 22,950 150 307,780 0 0 0.00% 0
23.02.08 22,350 600 767,729 0 0 0.00% 0
23.02.06 21,900 100 217,983 0 0 0.00% 0
23.02.03 22,250 350 273,992 0 0 0.00% 0
23.02.02 21,800 450 553,899 0 0 0.00% 0
23.02.01 21,400 400 553,272 0 0 0.00% 0
23.01.31 21,300 100 418,599 0 0 0.00% 0
23.01.30 21,350 50 462,075 0 0 0.00% 0
23.01.27 21,300 100 354,141 0 0 0.00% 0
23.01.25 19,850 1,700 1,062,291 0 0 0.00% 0
23.01.20 19,850 50 331,876 0 0 0.00% 0
23.01.19 19,900 200 334,031 0 0 0.00% 0
23.01.18 20,100 450 516,945 0 0 0.00% 0
23.01.17 20,550 450 304,484 0 0 0.00% 0
23.01.16 21,000 250 601,290 0 0 0.00% 0
23.01.13 21,250 450 409,344 0 0 0.00% 0
23.01.12 21,700 50 207,946 0 0 0.00% 0
23.01.11 21,650 100 289,709 0 0 0.00% 0
23.01.10 21,750 650 657,944 0 0 0.00% 0
23.01.09 21,100 0 457,659 0 0 0.00% 0
23.01.06 21,100 1,400 968,628 0 0 0.00% 0
23.01.05 19,700 250 279,868 0 0 0.00% 0
23.01.04 19,950 400 584,113 0 0 0.00% 0
23.01.03 19,550 1,200 580,045 0 0 0.00% 0
23.01.02 18,350 550 264,783 0 0 0.00% 0
22.12.29 18,900 500 292,558 0 0 0.00% 0
22.12.28 19,400 800 308,191 0 0 0.00% 0
22.12.27 20,200 100 351,214 0 0 0.00% 0
22.12.26 20,100 250 250,909 0 0 0.00% 0
22.12.23 19,850 800 456,627 0 0 0.00% 0
22.12.22 20,650 200 171,474 0 0 0.00% 0
22.12.21 20,450 400 198,125 0 0 0.00% 0
22.12.20 20,850 650 286,960 0 0 0.00% 0
22.12.19 21,500 150 129,391 0 0 0.00% 0
22.12.16 21,350 400 300,752 0 0 0.00% 0
22.12.15 21,750 600 203,446 0 0 0.00% 0
22.12.14 22,350 700 324,404 0 0 0.00% 0
22.12.13 21,650 300 255,422 0 0 0.00% 0
22.12.12 21,950 450 265,080 0 0 0.00% 0
22.12.09 22,400 750 576,010 0 0 0.00% 0
22.12.08 21,650 150 265,951 0 0 0.00% 0
22.12.07 21,500 450 406,431 0 0 0.00% 0
22.12.06 21,950 600 478,013 0 0 0.00% 0
22.12.05 22,550 500 369,057 0 0 0.00% 0
22.12.02 23,050 350 194,097 0 0 0.00% 0
22.12.01 23,400 200 275,846 0 0 0.00% 0
22.11.30 23,200 150 283,871 0 0 0.00% 0
22.11.29 23,350 50 232,779 0 0 0.00% 0
22.11.28 23,300 250 408,537 0 0 0.00% 0
22.11.25 23,550 450 434,935 0 0 0.00% 0
22.11.24 24,000 100 381,208 0 0 0.00% 0
22.11.23 23,900 150 227,077 0 0 0.00% 0
22.11.22 23,750 250 238,544 0 0 0.00% 0
22.11.21 24,000 800 341,594 0 0 0.00% 0
22.11.18 24,800 500 434,696 0 0 0.00% 0
22.11.17 25,300 750 371,107 0 0 0.00% 0
22.11.16 26,050 200 592,864 0 0 0.00% 0
22.11.15 25,850 1,050 785,470 0 0 0.00% 0
22.11.14 24,800 100 509,193 0 0 0.00% 0
22.11.11 24,900 1,350 1,040,142 0 0 0.00% 0
22.11.10 23,550 900 692,809 0 0 0.00% 0
22.11.09 24,450 50 412,867 0 0 0.00% 0
22.11.08 24,400 800 964,140 0 0 0.00% 0
22.11.07 23,600 700 683,679 0 0 0.00% 0
22.11.04 24,300 1,350 971,843 0 0 0.00% 0
22.11.03 25,650 400 669,924 0 0 0.00% 0
22.11.02 25,250 150 348,094 0 0 0.00% 0
22.11.01 25,100 500 338,324 0 0 0.00% 0
22.10.31 24,600 650 446,160 0 0 0.00% 0
22.10.28 23,950 600 467,409 0 0 0.00% 0
22.10.27 24,550 300 346,707 0 0 0.00% 0
22.10.26 24,250 850 424,139 0 0 0.00% 0
22.10.25 25,100 0 385,080 0 0 0.00% 0
22.10.24 25,100 750 348,884 0 0 0.00% 0
22.10.21 24,350 150 171,860 0 0 0.00% 0
22.10.20 24,500 700 378,148 0 0 0.00% 0
22.10.19 25,200 350 430,330 0 0 0.00% 0
22.10.18 24,850 100 322,159 0 0 0.00% 0
22.10.17 24,750 350 315,143 0 0 0.00% 0
22.10.14 25,100 450 510,698 0 0 0.00% 0
22.10.13 24,650 50 549,494 0 0 0.00% 0
22.10.12 24,700 1,100 886,900 0 0 0.00% 0
22.10.11 23,600 650 420,156 0 0 0.00% 0
22.10.07 24,250 700 745,720 0 0 0.00% 0
22.10.06 23,550 1,300 552,446 0 0 0.00% 0
22.10.05 22,250 250 513,742 0 0 0.00% 0
22.10.04 22,000 750 553,201 0 0 0.00% 0
22.09.30 21,250 650 744,463 0 0 0.00% 0
22.09.29 20,600 850 753,549 0 0 0.00% 0
22.09.28 21,450 1,000 631,003 0 0 0.00% 0
22.09.27 22,450 300 599,371 0 0 0.00% 0
22.09.26 22,150 1,250 982,413 0 0 0.00% 0
22.09.23 23,400 2,750 1,524,306 0 0 0.00% 0
22.09.22 26,150 950 525,249 0 0 0.00% 0
22.09.21 27,100 100 214,241 0 0 0.00% 0
22.09.20 27,200 0 212,688 0 0 0.00% 0
22.09.19 27,200 200 352,826 0 0 0.00% 0
22.09.16 27,400 250 250,807 0 0 0.00% 0
22.09.15 27,150 600 336,330 0 0 0.00% 0
22.09.14 27,750 300 450,250 0 0 0.00% 0
22.09.13 28,050 1,250 687,065 0 0 0.00% 0
22.09.08 26,800 150 364,398 0 0 0.00% 0
22.09.07 26,950 700 446,359 0 0 0.00% 0
22.09.06 27,650 150 618,070 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:57 더보기 >