윤성에프앤씨

(372170)    I    코스닥 제조 11.22 12:49
44,450 전일 42,500 고가 45,000 상한가 55,200 거래량
(주)
19,150
1,950 4.59% 시가 42,650 저가 42,650 하한가 29,750 거래대금
(백만)
853
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 42,200 300 28,455 -2,869 262,536 3.29% 7,716,512
24.11.20 42,400 200 18,790 -2,641 265,405 3.33% 7,713,643
24.11.19 42,400 0 16,798 7,688 268,046 3.36% 7,711,002
24.11.18 40,800 1,600 32,579 1,552 260,358 3.26% 7,718,690
24.11.15 44,300 3,500 96,043 3,490 258,806 3.24% 7,720,242
24.11.14 45,500 350 35,161 -2,039 255,316 3.20% 7,723,732
24.11.13 48,250 2,750 35,717 6,614 257,355 3.23% 7,721,693
24.11.12 48,850 600 44,798 -6,179 250,741 3.14% 7,728,307
24.11.11 52,400 3,550 40,906 3,137 256,920 3.22% 7,722,128
24.11.08 52,800 400 27,514 3,818 253,783 3.18% 7,725,265
24.11.07 54,000 1,200 35,666 249,965 249,965 3.13% 7,729,083
24.11.06 58,500 4,500 57,916 0 0 0.00% 0
24.11.05 57,000 1,500 45,961 0 0 0.00% 0
24.11.04 54,400 2,600 33,845 0 0 0.00% 0
24.11.01 55,200 800 17,769 0 0 0.00% 0
24.10.31 55,200 0 26,840 0 0 0.00% 0
24.10.30 56,400 1,200 22,629 0 0 0.00% 0
24.10.29 57,000 600 33,788 0 0 0.00% 0
24.10.28 51,500 5,500 71,156 0 0 0.00% 0
24.10.25 52,000 500 25,902 0 0 0.00% 0
24.10.24 52,400 400 21,510 0 0 0.00% 0
24.10.23 50,300 2,100 27,718 0 0 0.00% 0
24.10.22 52,800 2,500 30,621 0 0 0.00% 0
24.10.21 53,200 400 20,122 0 0 0.00% 0
24.10.18 55,100 1,900 34,807 0 0 0.00% 0
24.10.17 56,700 1,600 22,413 0 0 0.00% 0
24.10.16 56,400 300 27,829 0 0 0.00% 0
24.10.15 57,100 700 24,263 0 0 0.00% 0
24.10.14 59,100 2,000 31,083 0 0 0.00% 0
24.10.11 61,600 2,500 51,993 0 0 0.00% 0
24.10.10 64,000 2,400 59,422 0 0 0.00% 0
24.10.08 61,400 2,600 72,192 0 0 0.00% 0
24.10.07 56,500 4,900 74,880 0 0 0.00% 0
24.10.04 57,900 1,400 23,166 0 0 0.00% 0
24.10.02 58,600 700 37,577 0 0 0.00% 0
24.09.30 61,000 2,400 54,896 0 0 0.00% 0
24.09.27 59,900 1,100 75,353 0 0 0.00% 0
24.09.26 57,800 2,100 64,088 0 0 0.00% 0
24.09.25 53,400 4,400 206,404 0 0 0.00% 0
24.09.24 51,400 2,000 53,786 0 0 0.00% 0
24.09.23 47,400 4,000 43,599 0 0 0.00% 0
24.09.20 47,900 500 20,911 0 0 0.00% 0
24.09.19 48,200 300 15,748 0 0 0.00% 0
24.09.13 48,200 0 14,791 0 0 0.00% 0
24.09.12 47,000 1,200 24,074 0 0 0.00% 0
24.09.11 45,100 1,900 22,793 0 0 0.00% 0
24.09.10 46,400 1,300 20,457 0 0 0.00% 0
24.09.09 45,500 900 21,605 0 0 0.00% 0
24.09.06 48,650 3,150 36,213 0 0 0.00% 0
24.09.05 49,350 700 40,344 0 0 0.00% 0
24.09.04 51,900 2,550 38,867 0 0 0.00% 0
24.09.03 52,900 1,000 32,808 0 0 0.00% 0
24.09.02 50,700 2,200 65,923 0 0 0.00% 0
24.08.30 50,500 200 17,027 0 0 0.00% 0
24.08.29 48,500 2,000 29,862 0 0 0.00% 0
24.08.28 49,600 1,100 16,705 0 0 0.00% 0
24.08.27 49,850 250 15,092 0 0 0.00% 0
24.08.26 50,100 250 19,762 0 0 0.00% 0
24.08.23 51,100 1,000 19,633 0 0 0.00% 0
24.08.22 51,200 100 25,324 0 0 0.00% 0
24.08.21 51,300 100 17,829 0 0 0.00% 0
24.08.20 49,600 1,700 21,561 0 0 0.00% 0
24.08.19 51,200 1,600 26,381 0 0 0.00% 0
24.08.16 51,600 400 33,189 0 0 0.00% 0
24.08.14 50,800 800 40,027 0 0 0.00% 0
24.08.13 50,400 400 29,515 0 0 0.00% 0
24.08.12 50,100 300 15,114 0 0 0.00% 0
24.08.09 48,050 2,050 24,703 0 0 0.00% 0
24.08.08 50,400 2,350 28,861 0 0 0.00% 0
24.08.07 51,300 900 25,895 0 0 0.00% 0
24.08.06 46,200 5,100 69,111 0 0 0.00% 0
24.08.05 55,800 9,600 86,901 0 0 0.00% 0
24.08.02 58,700 2,900 26,007 0 0 0.00% 0
24.08.01 56,600 2,100 20,344 0 0 0.00% 0
24.07.31 57,400 800 17,286 0 0 0.00% 0
24.07.30 58,100 700 25,339 0 0 0.00% 0
24.07.29 56,600 1,500 22,269 0 0 0.00% 0
24.07.26 58,100 1,500 24,169 0 0 0.00% 0
24.07.25 57,300 800 34,725 0 0 0.00% 0
24.07.24 57,800 500 22,547 0 0 0.00% 0
24.07.23 57,600 200 26,954 0 0 0.00% 0
24.07.22 60,900 3,300 41,455 0 0 0.00% 0
24.07.19 59,600 1,300 30,220 0 0 0.00% 0
24.07.18 61,100 1,500 45,648 0 0 0.00% 0
24.07.17 62,600 1,500 44,257 0 0 0.00% 0
24.07.16 65,200 2,600 50,750 0 0 0.00% 0
24.07.15 66,400 1,200 31,306 0 0 0.00% 0
24.07.12 66,800 400 38,015 0 0 0.00% 0
24.07.11 66,700 100 38,392 0 0 0.00% 0
24.07.10 69,200 2,500 57,378 0 0 0.00% 0
24.07.09 70,500 1,300 35,906 0 0 0.00% 0
24.07.08 68,500 2,000 39,513 0 0 0.00% 0
24.07.05 69,700 1,200 37,772 0 0 0.00% 0
24.07.04 72,000 2,300 45,966 0 0 0.00% 0
24.07.03 67,600 4,400 73,211 0 0 0.00% 0
24.07.02 70,500 2,900 45,611 0 0 0.00% 0
24.07.01 69,500 1,000 40,204 0 0 0.00% 0
24.06.28 68,700 800 45,230 0 0 0.00% 0
24.06.27 69,900 1,200 45,970 0 0 0.00% 0
24.06.26 70,600 700 29,474 0 0 0.00% 0
24.06.25 71,800 1,200 29,754 0 0 0.00% 0
24.06.24 74,000 2,200 44,552 0 0 0.00% 0
24.06.21 76,100 2,100 36,240 0 0 0.00% 0
24.06.20 78,800 2,700 40,761 0 0 0.00% 0
24.06.19 78,900 100 58,640 0 0 0.00% 0
24.06.18 80,700 1,800 53,136 0 0 0.00% 0
24.06.17 80,800 100 55,285 0 0 0.00% 0
24.06.14 85,300 4,500 94,611 0 0 0.00% 0
24.06.13 86,200 900 80,354 0 0 0.00% 0
24.06.12 88,900 2,700 97,389 0 0 0.00% 0
24.06.11 86,200 2,700 147,841 0 0 0.00% 0
24.06.10 87,000 800 165,006 0 0 0.00% 0
24.06.07 86,000 1,000 124,502 0 0 0.00% 0
24.06.05 81,400 4,600 208,924 0 0 0.00% 0
24.06.04 74,800 6,600 277,995 0 0 0.00% 0
24.06.03 69,500 5,300 182,369 0 0 0.00% 0
24.05.31 65,400 4,100 323,584 0 0 0.00% 0
24.05.30 65,500 100 40,783 0 0 0.00% 0
24.05.29 64,400 1,100 75,696 0 0 0.00% 0
24.05.28 67,400 3,000 37,637 0 0 0.00% 0
24.05.27 64,300 3,100 68,096 0 0 0.00% 0
24.05.24 66,700 2,400 35,166 0 0 0.00% 0
24.05.23 66,600 100 29,577 0 0 0.00% 0
24.05.22 67,100 500 28,990 0 0 0.00% 0
24.05.21 69,500 2,400 29,296 0 0 0.00% 0
24.05.20 70,800 1,300 25,727 0 0 0.00% 0
24.05.17 70,700 100 38,043 0 0 0.00% 0
24.05.16 71,000 300 16,710 0 0 0.00% 0
24.05.14 69,300 1,700 31,022 0 0 0.00% 0
24.05.13 69,800 500 20,173 0 0 0.00% 0
24.05.10 69,900 100 17,546 0 0 0.00% 0
24.05.09 71,100 1,200 20,018 0 0 0.00% 0
24.05.08 71,500 400 21,348 0 0 0.00% 0
24.05.07 72,800 1,300 28,661 0 0 0.00% 0
24.05.03 70,300 2,500 53,507 0 0 0.00% 0
24.05.02 71,200 900 28,856 0 0 0.00% 0
24.04.30 72,500 1,300 34,729 0 0 0.00% 0
24.04.29 67,800 4,700 36,337 0 0 0.00% 0
24.04.26 66,900 900 31,124 0 0 0.00% 0
24.04.25 69,600 2,700 32,959 0 0 0.00% 0
24.04.24 65,900 3,700 50,137 0 0 0.00% 0
24.04.23 65,900 0 23,056 0 0 0.00% 0
24.04.22 63,600 2,300 37,871 0 0 0.00% 0
24.04.19 66,100 2,500 41,424 0 0 0.00% 0
24.04.18 62,500 3,600 37,757 0 0 0.00% 0
24.04.17 63,600 1,100 37,390 0 0 0.00% 0
24.04.16 66,300 2,700 48,921 0 0 0.00% 0
24.04.15 67,700 1,400 36,016 0 0 0.00% 0
24.04.12 69,800 2,100 39,991 0 0 0.00% 0
24.04.11 71,000 1,200 26,818 0 0 0.00% 0
24.04.09 70,900 100 34,039 0 0 0.00% 0
24.04.08 73,500 2,600 73,251 0 0 0.00% 0
24.04.05 76,400 2,900 48,565 0 0 0.00% 0
24.04.04 77,100 700 56,227 0 0 0.00% 0
24.04.03 80,200 3,100 59,531 0 0 0.00% 0
24.04.02 82,700 2,500 51,994 0 0 0.00% 0
24.04.01 82,300 400 32,387 0 0 0.00% 0
24.03.29 83,800 1,500 38,776 0 0 0.00% 0
24.03.28 85,200 1,400 44,302 0 0 0.00% 0
24.03.27 85,900 700 40,978 0 0 0.00% 0
24.03.26 87,800 1,900 57,277 0 0 0.00% 0
24.03.25 88,700 900 55,314 0 0 0.00% 0
24.03.22 89,600 900 27,150 0 0 0.00% 0
24.03.21 87,300 2,300 51,848 0 0 0.00% 0
24.03.20 90,200 2,900 53,544 0 0 0.00% 0
24.03.19 91,300 1,100 49,234 0 0 0.00% 0
24.03.18 90,300 1,000 47,933 0 0 0.00% 0
24.03.15 95,000 4,700 67,801 0 0 0.00% 0
24.03.14 97,800 2,800 55,486 0 0 0.00% 0
24.03.13 99,000 1,200 100,465 0 0 0.00% 0
24.03.12 94,500 4,500 103,870 0 0 0.00% 0
24.03.11 95,100 600 50,725 0 0 0.00% 0
24.03.08 97,200 2,100 116,144 0 0 0.00% 0
24.03.07 94,200 3,000 104,892 0 0 0.00% 0
24.03.06 91,100 3,100 177,620 0 0 0.00% 0
24.03.05 93,000 1,900 75,992 0 0 0.00% 0
24.03.04 91,700 1,300 62,338 0 0 0.00% 0
24.02.29 92,900 1,200 62,518 0 0 0.00% 0
24.02.28 94,700 1,800 91,205 0 0 0.00% 0
24.02.27 98,200 3,500 129,500 0 0 0.00% 0
24.02.26 102,800 4,600 103,851 0 0 0.00% 0
24.02.23 102,200 600 194,978 0 0 0.00% 0
24.02.22 108,000 5,800 297,293 0 0 0.00% 0
24.02.21 94,800 13,200 810,714 0 0 0.00% 0
24.02.20 84,500 10,300 264,039 0 0 0.00% 0
24.02.19 86,500 2,000 40,784 0 0 0.00% 0
24.02.16 86,800 300 96,439 0 0 0.00% 0
24.02.15 83,500 3,300 82,752 0 0 0.00% 0
24.02.14 81,200 2,300 67,570 0 0 0.00% 0
24.02.13 81,200 0 46,181 0 0 0.00% 0
24.02.08 78,800 2,400 52,951 0 0 0.00% 0
24.02.07 76,400 2,400 62,467 0 0 0.00% 0
24.02.06 79,100 2,700 41,378 0 0 0.00% 0
24.02.05 80,000 900 21,624 0 0 0.00% 0
24.02.02 77,700 2,300 41,290 0 0 0.00% 0
24.02.01 76,700 1,000 33,103 0 0 0.00% 0
24.01.31 78,200 1,500 34,929 0 0 0.00% 0
24.01.30 78,800 600 38,209 0 0 0.00% 0
24.01.29 80,300 1,500 35,564 0 0 0.00% 0
24.01.26 77,400 2,900 58,183 0 0 0.00% 0
24.01.25 79,600 2,200 62,360 0 0 0.00% 0
24.01.24 81,000 1,400 38,765 0 0 0.00% 0
24.01.23 80,400 600 65,332 0 0 0.00% 0
24.01.22 84,700 4,300 70,109 0 0 0.00% 0
24.01.19 87,000 2,300 48,262 0 0 0.00% 0
24.01.18 84,900 2,100 49,562 0 0 0.00% 0
24.01.17 88,400 3,500 64,055 0 0 0.00% 0
24.01.16 90,200 1,800 55,667 0 0 0.00% 0
24.01.15 94,300 4,100 72,294 0 0 0.00% 0
24.01.12 98,800 4,500 71,166 0 0 0.00% 0
24.01.11 99,300 500 45,904 0 0 0.00% 0
24.01.10 100,000 700 60,125 0 0 0.00% 0
24.01.09 99,900 100 38,102 0 0 0.00% 0
24.01.08 101,000 1,100 47,020 0 0 0.00% 0
24.01.05 100,100 900 42,704 0 0 0.00% 0
24.01.04 101,800 1,700 61,049 0 0 0.00% 0
24.01.03 108,200 6,400 104,820 0 0 0.00% 0
24.01.02 113,000 4,800 76,246 0 0 0.00% 0
23.12.28 106,800 6,200 188,216 0 0 0.00% 0
23.12.27 105,500 1,300 36,637 0 0 0.00% 0
23.12.26 111,000 5,500 51,121 0 0 0.00% 0
23.12.22 115,200 4,200 60,245 0 0 0.00% 0
23.12.21 116,700 1,500 62,039 0 0 0.00% 0
23.12.20 114,000 2,700 80,124 0 0 0.00% 0
23.12.19 111,300 2,700 92,635 0 0 0.00% 0
23.12.18 109,600 1,700 54,589 0 0 0.00% 0
23.12.15 107,800 1,800 68,524 0 0 0.00% 0
23.12.14 105,200 2,600 52,332 0 0 0.00% 0
23.12.13 108,700 3,500 46,984 0 0 0.00% 0
23.12.12 106,800 1,900 41,484 0 0 0.00% 0
23.12.11 108,000 1,200 53,560 0 0 0.00% 0
23.12.08 106,300 1,700 46,943 0 0 0.00% 0
23.12.07 109,500 3,200 52,603 0 0 0.00% 0
23.12.06 110,900 1,400 40,993 0 0 0.00% 0
23.12.05 114,100 3,200 56,788 0 0 0.00% 0
23.12.04 120,100 6,000 111,780 0 0 0.00% 0
23.12.01 118,500 1,600 168,375 0 0 0.00% 0
23.11.30 108,900 9,600 174,528 0 0 0.00% 0
23.11.29 105,000 3,900 57,194 0 0 0.00% 0
23.11.28 104,900 100 40,415 0 0 0.00% 0
23.11.27 108,000 3,100 48,876 0 0 0.00% 0
23.11.24 106,900 1,100 52,625 0 0 0.00% 0
23.11.23 103,900 3,000 60,926 0 0 0.00% 0
23.11.22 106,000 2,100 48,750 0 0 0.00% 0
23.11.21 106,800 800 51,966 0 0 0.00% 0
23.11.20 104,500 2,300 52,782 0 0 0.00% 0
23.11.17 109,200 4,700 88,660 0 0 0.00% 0
23.11.16 109,600 100 67,922 0 0 0.00% 0
23.11.15 112,200 2,600 153,166 0 0 0.00% 0
23.11.14 109,300 2,900 55,314 0 0 0.00% 0
23.11.13 116,100 6,800 112,533 0 0 0.00% 0
23.11.10 120,500 4,400 35,076 0 0 0.00% 0
23.11.09 123,000 2,500 45,545 0 0 0.00% 0
23.11.08 128,500 5,500 63,958 0 0 0.00% 0
23.11.07 140,300 11,800 151,466 0 0 0.00% 0
23.11.06 118,100 22,200 252,713 0 0 0.00% 0
23.11.03 117,000 1,100 108,763 0 0 0.00% 0
23.11.02 108,000 9,000 100,240 0 0 0.00% 0
23.11.01 116,300 8,300 138,018 0 0 0.00% 0
23.10.31 126,700 10,400 125,921 0 0 0.00% 0
23.10.30 129,700 3,000 122,079 0 0 0.00% 0
23.10.27 132,300 2,600 118,649 0 0 0.00% 0
23.10.26 138,100 5,800 98,682 0 0 0.00% 0
23.10.25 153,000 14,900 95,001 0 0 0.00% 0
23.10.24 149,700 3,300 116,007 0 0 0.00% 0
23.10.23 153,200 3,500 51,926 0 0 0.00% 0
23.10.20 153,500 300 106,093 0 0 0.00% 0
23.10.19 161,100 7,600 64,957 0 0 0.00% 0
23.10.18 169,600 8,500 76,486 0 0 0.00% 0
23.10.17 167,100 2,500 34,060 0 0 0.00% 0
23.10.16 170,500 3,400 48,155 0 0 0.00% 0
23.10.13 172,400 1,900 38,686 0 0 0.00% 0
23.10.12 164,400 8,000 55,156 0 0 0.00% 0
23.10.11 157,500 6,900 48,576 0 0 0.00% 0
23.10.10 161,500 4,000 54,097 0 0 0.00% 0
23.10.06 159,900 1,600 32,937 0 0 0.00% 0
23.10.05 160,000 100 58,744 0 0 0.00% 0
23.10.04 170,600 10,600 63,728 0 0 0.00% 0
23.09.27 170,300 300 44,461 0 0 0.00% 0
23.09.26 173,100 2,800 41,834 0 0 0.00% 0
23.09.25 179,800 6,700 55,641 0 0 0.00% 0
23.09.22 179,800 0 47,093 0 0 0.00% 0
23.09.21 185,700 5,900 42,266 0 0 0.00% 0
23.09.20 186,300 600 32,781 0 0 0.00% 0
23.09.19 187,900 1,600 27,704 0 0 0.00% 0
23.09.18 189,800 1,900 42,481 0 0 0.00% 0
23.09.15 185,800 4,000 132,197 0 0 0.00% 0
23.09.14 178,300 7,500 51,929 0 0 0.00% 0
23.09.13 181,000 2,700 59,202 0 0 0.00% 0
23.09.12 187,600 6,600 73,602 0 0 0.00% 0
23.09.11 193,900 6,300 67,852 0 0 0.00% 0
23.09.08 197,100 3,200 114,732 0 0 0.00% 0
23.09.07 190,900 6,200 228,013 0 0 0.00% 0
23.09.06 195,500 4,600 79,988 0 0 0.00% 0
23.09.05 189,700 5,800 96,778 0 0 0.00% 0
23.09.04 183,200 6,500 83,170 0 0 0.00% 0
23.09.01 188,600 5,400 81,679 0 0 0.00% 0
23.08.31 188,700 100 56,193 0 0 0.00% 0
23.08.30 186,900 1,800 115,230 0 0 0.00% 0
23.08.29 190,000 3,100 99,190 0 0 0.00% 0
23.08.28 187,900 2,100 77,776 0 0 0.00% 0
23.08.25 192,400 4,500 98,063 0 0 0.00% 0
23.08.24 196,600 4,200 118,301 0 0 0.00% 0
23.08.23 207,500 10,900 105,523 0 0 0.00% 0
23.08.22 204,500 3,000 82,330 0 0 0.00% 0
23.08.21 184,200 20,300 164,697 0 0 0.00% 0
23.08.18 188,000 3,800 48,061 0 0 0.00% 0
23.08.17 184,300 3,700 70,396 0 0 0.00% 0
23.08.16 188,200 3,900 112,314 0 0 0.00% 0
23.08.14 191,700 3,500 107,259 0 0 0.00% 0
23.08.11 191,500 200 86,050 0 0 0.00% 0
23.08.10 196,000 4,500 54,194 0 0 0.00% 0
23.08.09 197,700 1,700 71,272 0 0 0.00% 0
23.08.08 189,600 8,100 86,327 0 0 0.00% 0
23.08.07 201,000 11,400 139,225 0 0 0.00% 0
23.08.04 207,500 6,500 66,075 0 0 0.00% 0
23.08.03 205,000 2,500 91,209 0 0 0.00% 0
23.08.02 214,000 9,000 92,426 0 0 0.00% 0
23.08.01 224,500 10,500 133,712 0 0 0.00% 0
23.07.31 216,500 8,000 125,145 0 0 0.00% 0
23.07.28 199,400 17,100 196,088 0 0 0.00% 0
23.07.27 224,500 25,100 301,567 0 0 0.00% 0
23.07.26 257,500 15,500 298,129 0 0 0.00% 0
23.07.25 246,500 11,000 208,266 0 0 0.00% 0
23.07.24 235,000 11,500 282,723 0 0 0.00% 0
23.07.21 226,500 8,500 208,102 0 0 0.00% 0
23.07.20 229,000 2,500 153,043 0 0 0.00% 0
23.07.19 225,000 4,000 327,615 0 0 0.00% 0
23.07.18 190,300 34,700 500,323 0 0 0.00% 0
23.07.17 190,000 300 115,373 0 0 0.00% 0
23.07.14 192,100 2,100 114,372 0 0 0.00% 0
23.07.13 187,800 4,300 139,833 0 0 0.00% 0
23.07.12 185,200 2,600 277,953 0 0 0.00% 0
23.07.11 183,000 2,200 122,696 0 0 0.00% 0
23.07.10 181,000 2,000 282,207 0 0 0.00% 0
23.07.07 179,100 1,900 55,177 0 0 0.00% 0
23.07.06 183,900 4,800 81,733 0 0 0.00% 0
23.07.05 183,000 900 100,059 0 0 0.00% 0
23.07.04 182,800 200 114,910 0 0 0.00% 0
23.07.03 173,500 9,300 122,242 0 0 0.00% 0
23.06.30 168,800 4,700 62,092 0 0 0.00% 0
23.06.29 166,600 2,200 56,509 0 0 0.00% 0
23.06.28 171,700 5,100 98,933 0 0 0.00% 0
23.06.27 171,400 300 103,321 0 0 0.00% 0
23.06.26 178,700 7,300 111,073 0 0 0.00% 0
23.06.23 182,000 3,300 92,992 0 0 0.00% 0
23.06.22 176,800 5,200 139,873 0 0 0.00% 0
23.06.21 180,800 4,000 122,603 0 0 0.00% 0
23.06.20 186,400 5,600 132,900 0 0 0.00% 0
23.06.19 189,300 2,900 108,361 0 0 0.00% 0
23.06.16 190,300 1,000 128,564 0 0 0.00% 0
23.06.15 185,900 4,400 263,637 0 0 0.00% 0
23.06.14 204,500 18,600 418,709 0 0 0.00% 0
23.06.13 194,100 10,400 477,129 0 0 0.00% 0
23.06.12 165,800 28,300 809,198 0 0 0.00% 0
23.06.09 165,500 300 221,662 0 0 0.00% 0
23.06.08 172,800 7,300 211,410 0 0 0.00% 0
23.06.07 172,100 700 147,799 0 0 0.00% 0
23.06.05 163,200 8,900 187,924 0 0 0.00% 0
23.06.02 155,000 8,200 204,840 0 0 0.00% 0
23.06.01 155,000 0 76,318 0 0 0.00% 0
23.05.31 150,200 4,800 131,622 0 0 0.00% 0
23.05.30 151,500 1,300 134,086 0 0 0.00% 0
23.05.26 157,400 5,900 100,636 0 0 0.00% 0
23.05.25 158,700 1,300 80,500 0 0 0.00% 0
23.05.24 156,300 2,400 124,878 0 0 0.00% 0
23.05.23 155,900 400 173,313 0 0 0.00% 0
23.05.22 156,300 400 109,184 0 0 0.00% 0
23.05.19 156,200 100 134,474 0 0 0.00% 0
23.05.18 149,200 7,000 229,977 0 0 0.00% 0
23.05.17 149,600 400 96,480 0 0 0.00% 0
23.05.16 149,500 100 176,570 0 0 0.00% 0
23.05.15 155,800 6,300 223,400 0 0 0.00% 0
23.05.12 155,000 800 416,615 0 0 0.00% 0
23.05.11 138,000 17,000 466,468 0 0 0.00% 0
23.05.10 134,400 3,600 198,226 0 0 0.00% 0
23.05.09 136,700 2,300 139,011 0 0 0.00% 0
23.05.08 140,700 4,000 143,251 0 0 0.00% 0
23.05.04 145,700 5,000 157,351 0 0 0.00% 0
23.05.03 153,000 7,300 129,554 0 0 0.00% 0
23.05.02 153,000 0 152,455 0 0 0.00% 0
23.04.28 158,100 5,100 264,793 0 0 0.00% 0
23.04.27 143,200 14,900 293,408 0 0 0.00% 0
23.04.26 137,600 5,600 334,243 0 0 0.00% 0
23.04.25 147,000 9,400 341,928 0 0 0.00% 0
23.04.24 164,500 17,500 385,070 0 0 0.00% 0
23.04.21 166,900 0 296,756 0 0 0.00% 0
23.04.20 171,200 5,600 259,907 0 0 0.00% 0
23.04.19 178,800 7,600 418,405 0 0 0.00% 0
23.04.18 156,400 22,400 706,290 0 0 0.00% 0
23.04.17 150,900 5,500 380,871 0 0 0.00% 0
23.04.14 129,900 21,200 512,847 0 0 0.00% 0
23.04.13 141,100 11,200 497,282 0 0 0.00% 0
23.04.12 133,400 7,700 1,035,274 0 0 0.00% 0
23.04.11 134,700 1,300 354,525 0 0 0.00% 0
23.04.10 122,500 12,200 579,935 0 0 0.00% 0
23.04.07 122,000 500 205,004 0 0 0.00% 0
23.04.06 118,600 3,400 302,387 0 0 0.00% 0
23.04.05 113,800 4,800 232,667 0 0 0.00% 0
23.04.04 126,000 12,200 279,435 0 0 0.00% 0
23.04.03 121,000 5,000 453,872 0 0 0.00% 0
23.03.31 109,800 11,200 352,727 0 0 0.00% 0
23.03.30 109,800 0 210,559 0 0 0.00% 0
23.03.29 109,200 600 266,509 0 0 0.00% 0
23.03.28 111,300 2,100 183,392 0 0 0.00% 0
23.03.27 107,100 4,200 220,942 0 0 0.00% 0
23.03.24 109,200 2,100 254,548 0 0 0.00% 0
23.03.23 113,700 4,500 557,478 0 0 0.00% 0
23.03.22 102,100 11,600 664,193 0 0 0.00% 0
23.03.21 94,700 7,400 898,832 0 0 0.00% 0
23.03.20 77,500 17,200 1,190,811 0 0 0.00% 0
23.03.17 79,600 2,100 268,209 0 0 0.00% 0
23.03.16 73,000 6,600 450,311 0 0 0.00% 0
23.03.15 68,000 5,000 189,101 0 0 0.00% 0
23.03.14 70,700 2,700 183,104 0 0 0.00% 0
23.03.13 69,800 900 154,486 0 0 0.00% 0
23.03.10 70,400 400 128,059 0 0 0.00% 0
23.03.09 74,400 4,000 230,232 0 0 0.00% 0
23.03.08 70,600 3,800 463,630 0 0 0.00% 0
23.03.07 70,500 100 256,243 0 0 0.00% 0
23.03.06 64,400 6,100 627,457 0 0 0.00% 0
23.03.03 58,400 5,600 640,480 0 0 0.00% 0
23.03.02 58,800 400 175,377 0 0 0.00% 0
23.02.28 56,100 2,700 219,918 0 0 0.00% 0
23.02.27 56,600 700 124,597 0 0 0.00% 0
23.02.24 57,500 900 130,950 0 0 0.00% 0
23.02.23 60,000 2,500 280,789 0 0 0.00% 0
23.02.22 59,200 800 375,611 0 0 0.00% 0
23.02.21 54,400 4,800 597,885 0 0 0.00% 0
23.02.20 53,700 700 165,811 0 0 0.00% 0
23.02.17 53,600 100 204,580 0 0 0.00% 0
23.02.16 54,600 1,000 255,529 0 0 0.00% 0
23.02.15 53,300 1,300 292,364 0 0 0.00% 0
23.02.14 52,800 500 93,666 0 0 0.00% 0
23.02.13 52,600 200 249,682 0 0 0.00% 0
23.02.10 54,000 1,400 129,371 0 0 0.00% 0
23.02.09 53,600 400 162,891 0 0 0.00% 0
23.02.08 54,300 700 204,771 0 0 0.00% 0
23.02.06 53,700 200 218,215 0 0 0.00% 0
23.02.03 50,700 3,000 605,470 0 0 0.00% 0
23.02.02 50,200 500 126,209 0 0 0.00% 0
23.02.01 48,350 1,850 243,573 0 0 0.00% 0
23.01.31 45,800 2,550 176,177 0 0 0.00% 0
23.01.30 47,400 1,600 147,642 0 0 0.00% 0
23.01.27 46,350 1,150 183,887 0 0 0.00% 0
23.01.25 46,050 350 172,276 0 0 0.00% 0
23.01.20 46,050 50 716,064 0 0 0.00% 0
23.01.19 46,100 800 204,375 0 0 0.00% 0
23.01.18 46,900 1,500 137,995 0 0 0.00% 0
23.01.17 45,400 1,150 111,194 0 0 0.00% 0
23.01.16 44,250 3,050 175,589 0 0 0.00% 0
23.01.13 41,200 1,150 92,764 0 0 0.00% 0
23.01.12 42,350 400 38,907 0 0 0.00% 0
23.01.11 42,750 0 51,007 0 0 0.00% 0
23.01.10 42,750 1,950 70,446 0 0 0.00% 0
23.01.09 44,700 400 53,675 0 0 0.00% 0
23.01.06 44,300 950 46,098 0 0 0.00% 0
23.01.05 45,250 1,750 143,771 0 0 0.00% 0
23.01.04 43,500 0 43,990 0 0 0.00% 0
23.01.03 43,500 1,250 85,116 0 0 0.00% 0
23.01.02 42,250 2,150 61,844 0 0 0.00% 0
22.12.29 44,400 600 36,412 0 0 0.00% 0
22.12.28 45,000 1,000 100,198 0 0 0.00% 0
22.12.27 46,000 500 42,265 0 0 0.00% 0
22.12.26 46,500 650 53,553 0 0 0.00% 0
22.12.23 47,150 550 135,310 0 0 0.00% 0
22.12.22 46,600 1,950 124,981 0 0 0.00% 0
22.12.21 44,650 100 86,922 0 0 0.00% 0
22.12.20 44,550 550 105,001 0 0 0.00% 0
22.12.19 45,100 650 71,761 0 0 0.00% 0
22.12.16 44,450 250 81,225 0 0 0.00% 0
22.12.15 44,700 100 208,206 0 0 0.00% 0
22.12.14 44,800 4,950 299,928 0 0 0.00% 0
22.12.13 39,850 1,250 73,940 0 0 0.00% 0
22.12.12 41,100 2,200 103,089 0 0 0.00% 0
22.12.09 43,300 1,600 105,325 0 0 0.00% 0
22.12.08 44,900 0 61,499 0 0 0.00% 0
22.12.07 44,900 950 208,671 0 0 0.00% 0
22.12.06 43,950 2,700 158,245 0 0 0.00% 0
22.12.05 46,650 500 104,693 0 0 0.00% 0
22.12.02 47,150 1,150 138,663 0 0 0.00% 0
22.12.01 48,300 1,650 244,137 0 0 0.00% 0
22.11.30 46,650 900 109,358 0 0 0.00% 0
22.11.29 47,550 550 190,702 0 0 0.00% 0
22.11.28 47,000 2,850 374,689 0 0 0.00% 0
22.11.25 49,850 3,000 730,506 0 0 0.00% 0
22.11.24 46,850 1,200 160,050 0 0 0.00% 0
22.11.23 45,650 900 177,661 0 0 0.00% 0
22.11.22 46,550 250 332,746 0 0 0.00% 0
22.11.21 46,800 4,400 529,914 0 0 0.00% 0
22.11.18 51,200 3,300 2,122,100 0 0 0.00% 0
22.11.17 47,900 650 900,823 0 0 0.00% 0
22.11.16 47,250 5,450 3,221,811 0 0 0.00% 0
22.11.15 41,800 1,350 1,580,133 0 0 0.00% 0
22.11.14 40,450 3,650 1,529,386 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 13:09 더보기 >