마음AI

(377480)    I    코스닥 제조 11.22 14:21
12,770 전일 11,370 고가 13,690 상한가 14,780 거래량
(주)
548,027
1,400 12.31% 시가 11,370 저가 11,370 하한가 7,960 거래대금
(백만)
7,009
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 11,710 340 45,489 0 0 0.00% 6,239,246
24.11.20 12,040 330 43,890 0 0 0.00% 6,239,246
24.11.19 11,810 230 108,355 0 0 0.00% 6,239,246
24.11.18 11,010 800 107,706 0 0 0.00% 6,239,246
24.11.15 10,660 350 60,526 0 0 0.00% 6,239,246
24.11.14 10,520 180 36,112 0 0 0.00% 6,239,246
24.11.13 11,140 620 66,288 0 0 0.00% 6,239,246
24.11.12 11,390 250 81,724 0 0 0.00% 6,239,246
24.11.11 12,100 710 94,750 -10,231 25,155 0.40% 6,214,091
24.11.08 11,830 270 98,850 -355 35,386 0.57% 6,203,860
24.11.07 12,150 320 109,481 35,741 35,741 0.57% 6,203,505
24.11.06 10,920 1,230 868,352 0 0 0.00% 0
24.11.05 10,900 20 18,704 0 0 0.00% 0
24.11.04 10,640 260 16,407 0 0 0.00% 0
24.11.01 10,960 320 14,547 0 0 0.00% 0
24.10.31 11,070 110 24,601 0 0 0.00% 0
24.10.30 10,670 400 32,072 0 0 0.00% 0
24.10.29 10,580 90 15,302 0 0 0.00% 0
24.10.28 10,130 450 25,756 0 0 0.00% 0
24.10.25 10,330 200 34,220 0 0 0.00% 0
24.10.24 10,590 260 23,037 0 0 0.00% 0
24.10.23 10,760 170 22,874 0 0 0.00% 0
24.10.22 10,720 40 34,473 0 0 0.00% 0
24.10.21 10,450 270 14,240 0 0 0.00% 0
24.10.18 10,630 180 22,176 0 0 0.00% 0
24.10.17 10,900 270 26,994 0 0 0.00% 0
24.10.16 11,320 420 31,525 0 0 0.00% 0
24.10.15 11,520 200 23,278 0 0 0.00% 0
24.10.14 11,230 290 22,896 0 0 0.00% 0
24.10.11 11,230 0 21,934 0 0 0.00% 0
24.10.10 11,540 310 23,776 0 0 0.00% 0
24.10.08 11,540 0 22,039 0 0 0.00% 0
24.10.07 11,040 500 165,144 0 0 0.00% 0
24.10.04 11,240 200 21,001 0 0 0.00% 0
24.10.02 11,530 290 20,952 0 0 0.00% 0
24.09.30 12,150 620 39,413 0 0 0.00% 0
24.09.27 11,620 530 90,867 0 0 0.00% 0
24.09.26 10,890 730 55,052 0 0 0.00% 0
24.09.25 10,820 70 47,676 0 0 0.00% 0
24.09.24 10,730 90 11,781 0 0 0.00% 0
24.09.23 10,760 30 17,092 0 0 0.00% 0
24.09.20 10,620 140 26,664 0 0 0.00% 0
24.09.19 10,880 260 18,333 0 0 0.00% 0
24.09.13 11,240 360 65,416 0 0 0.00% 0
24.09.12 10,490 750 35,106 0 0 0.00% 0
24.09.11 10,380 110 16,131 0 0 0.00% 0
24.09.10 10,720 340 19,687 0 0 0.00% 0
24.09.09 10,610 110 12,033 0 0 0.00% 0
24.09.06 10,980 370 24,994 0 0 0.00% 0
24.09.05 10,900 80 24,546 0 0 0.00% 0
24.09.04 11,690 790 40,146 0 0 0.00% 0
24.09.03 11,850 160 20,151 0 0 0.00% 0
24.09.02 11,950 100 21,564 0 0 0.00% 0
24.08.30 11,610 340 49,036 0 0 0.00% 0
24.08.29 11,790 180 22,593 0 0 0.00% 0
24.08.28 12,040 250 30,005 0 0 0.00% 0
24.08.27 11,530 510 83,823 0 0 0.00% 0
24.08.26 11,690 160 22,436 0 0 0.00% 0
24.08.23 11,780 90 19,370 0 0 0.00% 0
24.08.22 11,780 0 40,167 0 0 0.00% 0
24.08.21 11,950 170 25,741 0 0 0.00% 0
24.08.20 11,120 830 105,662 0 0 0.00% 0
24.08.19 11,330 210 31,985 0 0 0.00% 0
24.08.16 11,350 20 23,188 0 0 0.00% 0
24.08.14 11,110 240 26,658 0 0 0.00% 0
24.08.13 11,330 220 23,012 0 0 0.00% 0
24.08.12 10,760 570 36,023 0 0 0.00% 0
24.08.09 10,260 500 47,019 0 0 0.00% 0
24.08.08 10,840 580 48,891 0 0 0.00% 0
24.08.07 10,690 150 36,932 0 0 0.00% 0
24.08.06 10,140 550 77,504 0 0 0.00% 0
24.08.05 12,680 2,540 128,741 0 0 0.00% 0
24.08.02 13,410 730 36,540 0 0 0.00% 0
24.08.01 12,740 670 101,088 0 0 0.00% 0
24.07.31 12,690 50 24,242 0 0 0.00% 0
24.07.30 13,000 310 34,213 0 0 0.00% 0
24.07.29 13,230 230 40,529 0 0 0.00% 0
24.07.26 12,900 330 25,032 0 0 0.00% 0
24.07.25 13,340 440 47,442 0 0 0.00% 0
24.07.24 13,650 310 24,317 0 0 0.00% 0
24.07.23 13,710 60 39,595 0 0 0.00% 0
24.07.22 14,640 930 69,674 0 0 0.00% 0
24.07.19 14,450 190 27,797 0 0 0.00% 0
24.07.18 15,000 550 37,954 0 0 0.00% 0
24.07.17 15,360 360 29,156 0 0 0.00% 0
24.07.16 15,800 440 44,418 0 0 0.00% 0
24.07.15 16,090 290 43,082 0 0 0.00% 0
24.07.12 16,010 80 41,872 0 0 0.00% 0
24.07.11 16,130 120 51,780 0 0 0.00% 0
24.07.10 15,590 540 157,609 0 0 0.00% 0
24.07.09 15,600 10 45,289 0 0 0.00% 0
24.07.08 15,020 580 58,309 0 0 0.00% 0
24.07.05 15,060 40 65,905 0 0 0.00% 0
24.07.04 15,540 480 113,792 0 0 0.00% 0
24.07.03 14,370 1,170 928,711 0 0 0.00% 0
24.07.02 15,040 670 48,862 0 0 0.00% 0
24.07.01 15,000 40 42,980 0 0 0.00% 0
24.06.28 14,680 320 34,340 0 0 0.00% 0
24.06.27 14,940 260 39,105 0 0 0.00% 0
24.06.26 14,990 50 37,750 0 0 0.00% 0
24.06.25 14,600 390 62,878 0 0 0.00% 0
24.06.24 15,190 590 104,949 0 0 0.00% 0
24.06.21 15,670 480 87,723 0 0 0.00% 0
24.06.20 15,840 170 83,503 0 0 0.00% 0
24.06.19 16,580 740 149,429 0 0 0.00% 0
24.06.18 16,790 210 115,761 0 0 0.00% 0
24.06.17 17,180 390 88,673 0 0 0.00% 0
24.06.14 19,170 1,990 327,220 0 0 0.00% 0
24.06.13 19,390 220 44,227 0 0 0.00% 0
24.06.12 19,160 230 48,217 0 0 0.00% 0
24.06.11 19,600 440 53,354 0 0 0.00% 0
24.06.10 19,640 40 38,346 0 0 0.00% 0
24.06.07 19,590 50 29,608 0 0 0.00% 0
24.06.05 19,190 400 29,317 0 0 0.00% 0
24.06.04 19,450 260 28,122 0 0 0.00% 0
24.06.03 19,110 340 27,517 0 0 0.00% 0
24.05.31 19,200 90 35,139 0 0 0.00% 0
24.05.30 20,000 800 71,339 0 0 0.00% 0
24.05.29 20,800 800 63,152 0 0 0.00% 0
24.05.28 20,550 250 30,960 0 0 0.00% 0
24.05.27 20,800 250 59,091 0 0 0.00% 0
24.05.24 21,100 300 32,648 0 0 0.00% 0
24.05.23 21,550 450 29,799 0 0 0.00% 0
24.05.22 21,750 200 39,921 0 0 0.00% 0
24.05.21 22,350 600 48,580 0 0 0.00% 0
24.05.20 22,350 0 28,645 0 0 0.00% 0
24.05.17 23,000 650 38,303 0 0 0.00% 0
24.05.16 23,250 250 53,720 0 0 0.00% 0
24.05.14 22,750 500 185,463 0 0 0.00% 0
24.05.13 22,700 50 49,376 0 0 0.00% 0
24.05.10 23,100 400 36,630 0 0 0.00% 0
24.05.09 23,350 250 41,795 0 0 0.00% 0
24.05.08 22,700 650 103,146 0 0 0.00% 0
24.05.07 22,700 0 48,921 0 0 0.00% 0
24.05.03 22,150 550 52,274 0 0 0.00% 0
24.05.02 22,350 200 30,507 0 0 0.00% 0
24.04.30 22,300 50 49,368 0 0 0.00% 0
24.04.29 21,400 900 58,276 0 0 0.00% 0
24.04.26 21,500 100 24,310 0 0 0.00% 0
24.04.25 22,050 550 37,641 0 0 0.00% 0
24.04.24 20,950 1,100 85,406 0 0 0.00% 0
24.04.23 20,650 300 40,240 0 0 0.00% 0
24.04.22 20,350 300 43,601 0 0 0.00% 0
24.04.19 21,350 1,000 77,702 0 0 0.00% 0
24.04.18 21,200 150 37,721 0 0 0.00% 0
24.04.17 20,300 900 71,539 0 0 0.00% 0
24.04.16 22,300 2,000 141,730 0 0 0.00% 0
24.04.15 23,250 950 62,588 0 0 0.00% 0
24.04.12 22,950 300 55,395 0 0 0.00% 0
24.04.11 23,100 150 38,952 0 0 0.00% 0
24.04.09 22,850 250 43,933 0 0 0.00% 0
24.04.08 23,200 350 67,127 0 0 0.00% 0
24.04.05 24,150 950 84,389 0 0 0.00% 0
24.04.04 23,850 300 66,149 0 0 0.00% 0
24.04.03 25,050 1,200 124,875 0 0 0.00% 0
24.04.02 25,950 900 93,434 0 0 0.00% 0
24.04.01 25,600 350 54,179 0 0 0.00% 0
24.03.29 25,600 0 60,886 0 0 0.00% 0
24.03.28 26,200 600 113,306 0 0 0.00% 0
24.03.27 26,550 350 77,205 0 0 0.00% 0
24.03.26 26,500 50 58,743 0 0 0.00% 0
24.03.25 26,850 350 79,326 0 0 0.00% 0
24.03.22 26,750 100 51,421 0 0 0.00% 0
24.03.21 26,800 50 69,330 0 0 0.00% 0
24.03.20 26,900 100 67,317 0 0 0.00% 0
24.03.19 27,250 350 73,994 0 0 0.00% 0
24.03.18 27,150 100 107,816 0 0 0.00% 0
24.03.15 27,600 450 417,671 0 0 0.00% 0
24.03.14 27,350 250 138,472 0 0 0.00% 0
24.03.13 26,450 900 227,445 0 0 0.00% 0
24.03.12 26,150 300 69,108 0 0 0.00% 0
24.03.11 26,600 450 68,469 0 0 0.00% 0
24.03.08 26,600 0 72,965 0 0 0.00% 0
24.03.07 27,400 800 126,649 0 0 0.00% 0
24.03.06 27,350 50 227,310 0 0 0.00% 0
24.03.05 27,150 200 138,916 0 0 0.00% 0
24.03.04 26,200 950 129,412 0 0 0.00% 0
24.02.29 26,550 350 78,697 0 0 0.00% 0
24.02.28 26,750 200 102,082 0 0 0.00% 0
24.02.27 27,700 950 128,961 0 0 0.00% 0
24.02.26 27,850 150 79,385 0 0 0.00% 0
24.02.23 28,500 650 156,296 0 0 0.00% 0
24.02.22 26,600 1,900 276,806 0 0 0.00% 0
24.02.21 27,150 550 109,127 0 0 0.00% 0
24.02.20 27,350 200 100,345 0 0 0.00% 0
24.02.19 28,000 650 135,560 0 0 0.00% 0
24.02.16 27,700 300 258,595 0 0 0.00% 0
24.02.15 28,300 600 119,632 0 0 0.00% 0
24.02.14 27,850 450 143,276 0 0 0.00% 0
24.02.13 27,100 750 141,988 0 0 0.00% 0
24.02.08 26,300 800 105,643 0 0 0.00% 0
24.02.07 26,250 50 62,644 0 0 0.00% 0
24.02.06 25,800 450 83,219 0 0 0.00% 0
24.02.05 26,750 950 77,022 0 0 0.00% 0
24.02.02 26,400 350 89,728 0 0 0.00% 0
24.02.01 25,550 850 115,744 0 0 0.00% 0
24.01.31 26,400 850 133,494 0 0 0.00% 0
24.01.30 27,850 1,450 211,363 0 0 0.00% 0
24.01.29 29,000 1,150 264,723 0 0 0.00% 0
24.01.26 29,750 750 270,754 0 0 0.00% 0
24.01.25 30,200 450 361,817 0 0 0.00% 0
24.01.24 29,300 900 407,751 0 0 0.00% 0
24.01.23 30,400 1,100 332,364 0 0 0.00% 0
24.01.22 29,700 700 747,273 0 0 0.00% 0
24.01.19 29,100 600 697,680 0 0 0.00% 0
24.01.18 27,300 1,800 842,908 0 0 0.00% 0
24.01.17 28,500 1,200 287,059 0 0 0.00% 0
24.01.16 29,200 700 260,814 0 0 0.00% 0
24.01.15 28,600 600 362,245 0 0 0.00% 0
24.01.12 28,900 300 777,818 0 0 0.00% 0
24.01.11 29,300 400 234,138 0 0 0.00% 0
24.01.10 29,950 650 352,786 0 0 0.00% 0
24.01.09 29,800 150 483,518 0 0 0.00% 0
24.01.08 29,350 450 1,792,426 0 0 0.00% 0
24.01.05 27,000 2,350 2,521,986 0 0 0.00% 0
24.01.04 27,000 0 191,980 0 0 0.00% 0
24.01.03 26,550 450 205,287 0 0 0.00% 0
24.01.02 26,000 550 145,555 0 0 0.00% 0
23.12.28 25,000 1,000 120,213 0 0 0.00% 0
23.12.27 24,650 350 81,028 0 0 0.00% 0
23.12.26 25,300 650 95,952 0 0 0.00% 0
23.12.22 25,650 350 87,925 0 0 0.00% 0
23.12.21 26,350 700 104,578 0 0 0.00% 0
23.12.20 26,200 150 80,497 0 0 0.00% 0
23.12.19 26,500 300 126,488 0 0 0.00% 0
23.12.18 25,700 800 121,071 0 0 0.00% 0
23.12.15 25,700 0 75,815 0 0 0.00% 0
23.12.14 25,900 200 120,671 0 0 0.00% 0
23.12.13 26,750 850 115,203 0 0 0.00% 0
23.12.12 26,450 300 197,913 0 0 0.00% 0
23.12.11 26,150 300 110,662 0 0 0.00% 0
23.12.08 24,650 1,500 201,106 0 0 0.00% 0
23.12.07 25,400 750 146,307 0 0 0.00% 0
23.12.06 25,750 350 137,392 0 0 0.00% 0
23.12.05 26,600 850 191,696 0 0 0.00% 0
23.12.04 27,200 600 156,668 0 0 0.00% 0
23.12.01 28,250 1,050 209,481 0 0 0.00% 0
23.11.30 28,200 50 168,826 0 0 0.00% 0
23.11.29 28,150 50 380,948 0 0 0.00% 0
23.11.28 27,600 550 223,016 0 0 0.00% 0
23.11.27 29,100 1,500 344,922 0 0 0.00% 0
23.11.24 28,800 300 178,015 0 0 0.00% 0
23.11.23 29,100 300 194,240 0 0 0.00% 0
23.11.22 30,500 1,400 367,141 0 0 0.00% 0
23.11.21 30,150 350 500,017 0 0 0.00% 0
23.11.20 30,250 100 596,088 0 0 0.00% 0
23.11.17 29,400 850 386,122 0 0 0.00% 0
23.11.16 29,700 300 252,988 0 0 0.00% 0
23.11.15 29,450 250 335,962 0 0 0.00% 0
23.11.14 28,750 700 231,951 0 0 0.00% 0
23.11.13 28,650 100 471,794 0 0 0.00% 0
23.11.10 29,050 400 234,321 0 0 0.00% 0
23.11.09 28,000 1,050 524,549 0 0 0.00% 0
23.11.08 29,350 1,350 375,388 0 0 0.00% 0
23.11.07 29,000 350 937,903 0 0 0.00% 0
23.11.06 28,200 800 689,008 0 0 0.00% 0
23.11.03 27,750 450 1,064,156 0 0 0.00% 0
23.11.02 26,550 1,200 1,236,522 0 0 0.00% 0
23.11.01 25,200 1,350 502,728 0 0 0.00% 0
23.10.31 25,100 100 737,244 0 0 0.00% 0
23.10.30 23,300 1,800 513,880 0 0 0.00% 0
23.10.27 23,200 100 134,252 0 0 0.00% 0
23.10.26 23,900 700 133,833 0 0 0.00% 0
23.10.25 24,500 600 232,947 0 0 0.00% 0
23.10.24 22,900 1,600 234,391 0 0 0.00% 0
23.10.23 23,100 200 103,256 0 0 0.00% 0
23.10.20 22,900 200 238,441 0 0 0.00% 0
23.10.19 24,050 1,150 182,225 0 0 0.00% 0
23.10.18 25,300 1,250 287,778 0 0 0.00% 0
23.10.17 26,850 1,550 446,567 0 0 0.00% 0
23.10.16 27,250 400 513,084 0 0 0.00% 0
23.10.13 26,250 1,000 351,571 0 0 0.00% 0
23.10.12 24,400 1,850 285,048 0 0 0.00% 0
23.10.11 24,200 200 658,267 0 0 0.00% 0
23.10.10 24,600 400 214,003 0 0 0.00% 0
23.10.06 23,750 850 143,204 0 0 0.00% 0
23.10.05 24,800 1,050 210,070 0 0 0.00% 0
23.10.04 26,600 1,800 187,225 0 0 0.00% 0
23.09.27 25,850 750 266,684 0 0 0.00% 0
23.09.26 26,750 900 256,965 0 0 0.00% 0
23.09.25 27,700 950 220,110 0 0 0.00% 0
23.09.22 27,650 50 321,951 0 0 0.00% 0
23.09.21 28,700 1,050 336,426 0 0 0.00% 0
23.09.20 29,000 300 288,064 0 0 0.00% 0
23.09.19 30,250 1,250 359,339 0 0 0.00% 0
23.09.18 30,450 200 499,977 0 0 0.00% 0
23.09.15 31,900 1,450 399,019 0 0 0.00% 0
23.09.14 30,700 1,200 517,578 0 0 0.00% 0
23.09.13 33,350 2,650 1,034,356 0 0 0.00% 0
23.09.12 38,600 5,250 1,469,761 0 0 0.00% 0
23.09.11 35,750 2,850 2,179,696 0 0 0.00% 0
23.09.08 34,050 1,700 1,706,151 0 0 0.00% 0
23.09.07 34,850 800 677,561 0 0 0.00% 0
23.09.06 34,300 550 890,567 0 0 0.00% 0
23.09.05 33,000 1,300 921,090 0 0 0.00% 0
23.09.04 36,350 3,350 1,489,389 0 0 0.00% 0
23.09.01 36,300 50 3,571,794 0 0 0.00% 0
23.08.31 36,300 0 3,278,740 0 0 0.00% 0
23.08.30 31,850 4,450 18,014,606 0 0 0.00% 0
23.08.29 24,500 7,350 7,985,008 0 0 0.00% 0
23.08.28 22,650 1,850 299,328 0 0 0.00% 0
23.08.25 23,750 1,100 156,976 0 0 0.00% 0
23.08.24 21,900 1,850 411,388 0 0 0.00% 0
23.08.23 22,300 400 82,673 0 0 0.00% 0
23.08.22 22,700 400 101,203 0 0 0.00% 0
23.08.21 22,900 200 104,741 0 0 0.00% 0
23.08.18 22,550 350 161,015 0 0 0.00% 0
23.08.17 22,400 150 140,391 0 0 0.00% 0
23.08.16 23,250 850 163,645 0 0 0.00% 0
23.08.14 23,350 100 187,157 0 0 0.00% 0
23.08.11 23,450 100 140,823 0 0 0.00% 0
23.08.10 24,850 1,400 246,270 0 0 0.00% 0
23.08.09 25,150 300 173,661 0 0 0.00% 0
23.08.08 26,250 1,100 273,139 0 0 0.00% 0
23.08.07 27,050 800 506,079 0 0 0.00% 0
23.08.04 25,100 1,950 533,494 0 0 0.00% 0
23.08.03 27,250 2,150 535,327 0 0 0.00% 0
23.08.02 28,000 750 809,552 0 0 0.00% 0
23.08.01 25,850 2,150 3,707,003 0 0 0.00% 0
23.07.31 23,900 1,950 966,933 0 0 0.00% 0
23.07.28 22,250 1,650 248,945 0 0 0.00% 0
23.07.27 21,700 550 192,966 0 0 0.00% 0
23.07.26 23,650 1,450 246,582 0 0 0.00% 0
23.07.25 25,300 1,650 261,801 0 0 0.00% 0
23.07.24 26,100 800 337,146 0 0 0.00% 0
23.07.21 25,400 700 785,091 0 0 0.00% 0
23.07.20 25,250 150 215,304 0 0 0.00% 0
23.07.19 25,200 50 597,671 0 0 0.00% 0
23.07.18 24,750 450 247,501 0 0 0.00% 0
23.07.17 23,600 1,150 306,794 0 0 0.00% 0
23.07.14 23,950 350 243,466 0 0 0.00% 0
23.07.13 22,250 1,700 660,377 0 0 0.00% 0
23.07.12 22,600 350 109,328 0 0 0.00% 0
23.07.11 22,200 400 137,832 0 0 0.00% 0
23.07.10 22,200 0 235,089 0 0 0.00% 0
23.07.07 22,400 200 130,515 0 0 0.00% 0
23.07.06 23,450 1,050 214,555 0 0 0.00% 0
23.07.05 23,450 0 113,939 0 0 0.00% 0
23.07.04 23,900 450 142,206 0 0 0.00% 0
23.07.03 23,250 650 270,490 0 0 0.00% 0
23.06.30 23,800 550 186,590 0 0 0.00% 0
23.06.29 25,750 1,950 410,225 0 0 0.00% 0
23.06.28 25,650 100 137,096 0 0 0.00% 0
23.06.27 25,800 150 143,063 0 0 0.00% 0
23.06.26 26,250 450 224,907 0 0 0.00% 0
23.06.23 27,100 850 225,418 0 0 0.00% 0
23.06.22 27,350 250 143,043 0 0 0.00% 0
23.06.21 28,600 1,250 197,243 0 0 0.00% 0
23.06.20 27,850 750 231,091 0 0 0.00% 0
23.06.19 28,400 550 209,521 0 0 0.00% 0
23.06.16 28,100 300 361,231 0 0 0.00% 0
23.06.15 28,650 550 243,001 0 0 0.00% 0
23.06.14 29,650 1,000 363,375 0 0 0.00% 0
23.06.13 28,700 950 428,104 0 0 0.00% 0
23.06.12 29,500 800 469,567 0 0 0.00% 0
23.06.09 30,500 1,000 753,987 0 0 0.00% 0
23.06.08 32,250 1,750 790,367 0 0 0.00% 0
23.06.07 31,300 950 4,058,359 0 0 0.00% 0
23.06.05 29,900 1,400 1,701,447 0 0 0.00% 0
23.06.02 30,900 1,000 543,437 0 0 0.00% 0
23.06.01 28,800 2,100 1,125,183 0 0 0.00% 0
23.05.31 29,000 200 371,696 0 0 0.00% 0
23.05.30 27,250 1,750 569,188 0 0 0.00% 0
23.05.26 28,450 1,200 414,521 0 0 0.00% 0
23.05.25 28,750 300 1,257,397 0 0 0.00% 0
23.05.24 28,850 100 531,807 0 0 0.00% 0
23.05.23 27,350 1,500 760,564 0 0 0.00% 0
23.05.22 27,000 350 411,547 0 0 0.00% 0
23.05.19 25,900 1,100 1,107,728 0 0 0.00% 0
23.05.18 25,100 800 380,232 0 0 0.00% 0
23.05.17 24,950 150 260,364 0 0 0.00% 0
23.05.16 25,900 950 316,540 0 0 0.00% 0
23.05.15 26,600 700 267,415 0 0 0.00% 0
23.05.12 27,100 500 533,503 0 0 0.00% 0
23.05.11 26,050 1,050 724,809 0 0 0.00% 0
23.05.10 27,850 1,800 641,454 0 0 0.00% 0
23.05.09 28,450 600 529,325 0 0 0.00% 0
23.05.08 28,200 250 650,020 0 0 0.00% 0
23.05.04 29,000 800 674,736 0 0 0.00% 0
23.05.03 32,200 3,200 1,392,206 0 0 0.00% 0
23.05.02 31,700 500 2,175,586 0 0 0.00% 0
23.04.28 30,800 900 2,595,130 0 0 0.00% 0
23.04.27 32,250 1,450 4,017,096 0 0 0.00% 0
23.04.26 29,350 2,900 9,052,011 0 0 0.00% 0
23.04.25 27,700 1,650 3,015,026 0 0 0.00% 0
23.04.24 26,550 1,150 4,664,902 0 0 0.00% 0
23.04.21 22,450 4,750 4,540,731 0 0 0.00% 0
23.04.20 23,850 1,250 138,244 0 0 0.00% 0
23.04.19 23,800 50 195,595 0 0 0.00% 0
23.04.18 25,150 1,350 215,530 0 0 0.00% 0
23.04.17 24,800 350 328,718 0 0 0.00% 0
23.04.14 23,400 1,400 870,177 0 0 0.00% 0
23.04.13 22,750 650 258,215 0 0 0.00% 0
23.04.12 23,300 550 283,350 0 0 0.00% 0
23.04.11 23,750 450 399,293 0 0 0.00% 0
23.04.10 25,550 1,800 432,229 0 0 0.00% 0
23.04.07 25,700 150 234,245 0 0 0.00% 0
23.04.06 27,650 1,950 670,477 0 0 0.00% 0
23.04.05 28,000 350 475,495 0 0 0.00% 0
23.04.04 26,750 1,250 1,185,394 0 0 0.00% 0
23.04.03 24,850 1,900 610,073 0 0 0.00% 0
23.03.31 26,950 2,100 481,382 0 0 0.00% 0
23.03.30 27,550 600 528,990 0 0 0.00% 0
23.03.29 29,050 1,500 564,396 0 0 0.00% 0
23.03.28 28,900 150 2,650,095 0 0 0.00% 0
23.03.27 28,350 550 626,918 0 0 0.00% 0
23.03.24 28,500 150 879,184 0 0 0.00% 0
23.03.23 27,250 1,250 3,767,985 0 0 0.00% 0
23.03.22 26,600 650 2,421,499 0 0 0.00% 0
23.03.21 25,950 650 2,217,455 0 0 0.00% 0
23.03.20 27,500 1,550 1,065,798 0 0 0.00% 0
23.03.17 23,550 3,950 2,748,469 0 0 0.00% 0
23.03.16 24,700 1,150 896,773 0 0 0.00% 0
23.03.15 22,950 1,550 1,320,258 0 0 0.00% 0
23.03.14 25,700 2,750 1,692,925 0 0 0.00% 0
23.03.13 23,500 2,200 2,983,003 0 0 0.00% 0
23.03.10 23,650 1,100 373,327 0 0 0.00% 0
23.03.09 23,850 200 265,413 0 0 0.00% 0
23.03.08 24,050 200 308,492 0 0 0.00% 0
23.03.07 24,750 700 531,974 0 0 0.00% 0
23.03.06 24,500 250 604,418 0 0 0.00% 0
23.03.03 24,600 100 342,786 0 0 0.00% 0
23.03.02 26,550 1,950 681,053 0 0 0.00% 0
23.02.28 26,350 200 2,200,165 0 0 0.00% 0
23.02.27 25,950 400 992,211 0 0 0.00% 0
23.02.24 24,850 1,100 3,223,845 0 0 0.00% 0
23.02.23 22,700 2,150 3,278,909 0 0 0.00% 0
23.02.22 23,700 1,000 410,604 0 0 0.00% 0
23.02.21 23,700 0 665,283 0 0 0.00% 0
23.02.20 22,650 1,050 779,507 0 0 0.00% 0
23.02.17 22,450 200 1,407,700 0 0 0.00% 0
23.02.16 22,100 350 677,415 0 0 0.00% 0
23.02.15 25,900 3,800 1,435,537 0 0 0.00% 0
23.02.14 26,350 450 981,888 0 0 0.00% 0
23.02.13 24,700 1,650 3,819,849 0 0 0.00% 0
23.02.10 26,350 1,650 753,597 0 0 0.00% 0
23.02.09 27,450 1,100 828,249 0 0 0.00% 0
23.02.08 28,550 1,100 1,028,803 0 0 0.00% 0
23.02.06 26,350 2,800 5,983,582 0 0 0.00% 0
23.02.03 27,200 850 2,318,804 0 0 0.00% 0
23.02.02 27,200 0 1,491,996 0 0 0.00% 0
23.02.01 27,000 200 5,567,296 0 0 0.00% 0
23.01.31 24,350 2,650 6,965,032 0 0 0.00% 0
23.01.30 20,050 4,300 4,946,967 0 0 0.00% 0
23.01.27 19,650 340 871,612 0 0 0.00% 0
23.01.25 21,400 950 1,725,013 0 0 0.00% 0
23.01.20 21,400 1,100 737,286 0 0 0.00% 0
23.01.19 20,300 400 650,745 0 0 0.00% 0
23.01.18 20,700 350 1,428,958 0 0 0.00% 0
23.01.17 20,350 300 463,102 0 0 0.00% 0
23.01.16 20,050 450 1,148,650 0 0 0.00% 0
23.01.13 19,600 1,750 1,980,285 0 0 0.00% 0
23.01.12 17,850 450 233,734 0 0 0.00% 0
23.01.11 18,300 50 460,686 0 0 0.00% 0
23.01.10 18,350 950 2,415,024 0 0 0.00% 0
23.01.09 17,400 1,000 1,078,118 0 0 0.00% 0
23.01.06 16,400 1,450 981,046 0 0 0.00% 0
23.01.05 14,950 0 375,417 0 0 0.00% 0
23.01.04 14,950 100 272,216 0 0 0.00% 0
23.01.03 14,850 50 256,378 0 0 0.00% 0
23.01.02 14,800 2,600 578,990 0 0 0.00% 0
22.12.29 17,400 50 146,440 0 0 0.00% 0
22.12.28 17,450 500 301,763 0 0 0.00% 0
22.12.27 16,950 200 235,635 0 0 0.00% 0
22.12.26 16,750 550 169,100 0 0 0.00% 0
22.12.23 17,300 800 249,764 0 0 0.00% 0
22.12.22 18,100 50 912,590 0 0 0.00% 0
22.12.21 18,050 550 492,520 0 0 0.00% 0
22.12.20 17,500 600 430,837 0 0 0.00% 0
22.12.19 18,100 2,150 3,086,298 0 0 0.00% 0
22.12.16 15,950 100 155,491 0 0 0.00% 0
22.12.15 16,050 100 233,489 0 0 0.00% 0
22.12.14 15,950 1,150 1,895,751 0 0 0.00% 0
22.12.13 14,800 1,200 1,086,155 0 0 0.00% 0
22.12.12 13,600 400 209,902 0 0 0.00% 0
22.12.09 13,200 50 143,569 0 0 0.00% 0
22.12.08 13,150 400 1,152,358 0 0 0.00% 0
22.12.07 12,750 400 141,822 0 0 0.00% 0
22.12.06 13,150 400 102,638 0 0 0.00% 0
22.12.05 13,550 200 272,552 0 0 0.00% 0
22.12.02 13,750 1,750 1,752,274 0 0 0.00% 0
22.12.01 12,000 350 53,636 0 0 0.00% 0
22.11.30 11,650 0 30,955 0 0 0.00% 0
22.11.29 11,650 0 28,445 0 0 0.00% 0
22.11.28 11,650 350 44,734 0 0 0.00% 0
22.11.25 12,000 250 34,471 0 0 0.00% 0
22.11.24 12,250 350 65,453 0 0 0.00% 0
22.11.23 11,900 900 466,970 0 0 0.00% 0
22.11.22 11,000 200 25,595 0 0 0.00% 0
22.11.21 11,200 950 64,497 0 0 0.00% 0
22.11.18 12,150 50 46,875 0 0 0.00% 0
22.11.17 12,200 200 25,686 0 0 0.00% 0
22.11.16 12,400 100 59,531 0 0 0.00% 0
22.11.15 12,300 50 24,186 0 0 0.00% 0
22.11.14 12,250 0 24,322 0 0 0.00% 0
22.11.11 12,250 550 44,707 0 0 0.00% 0
22.11.10 11,700 400 18,960 0 0 0.00% 0
22.11.09 12,100 200 30,745 0 0 0.00% 0
22.11.08 11,900 250 22,704 0 0 0.00% 0
22.11.07 11,650 50 12,843 0 0 0.00% 0
22.11.04 11,700 0 19,002 0 0 0.00% 0
22.11.03 11,700 350 16,338 0 0 0.00% 0
22.11.02 11,350 300 27,765 0 0 0.00% 0
22.11.01 11,650 50 19,137 0 0 0.00% 0
22.10.31 11,700 50 21,768 0 0 0.00% 0
22.10.28 11,650 50 17,828 0 0 0.00% 0
22.10.27 11,600 250 13,501 0 0 0.00% 0
22.10.26 11,350 250 14,905 0 0 0.00% 0
22.10.25 11,600 450 56,421 0 0 0.00% 0
22.10.24 11,150 250 8,513 0 0 0.00% 0
22.10.21 10,900 450 11,107 0 0 0.00% 0
22.10.20 11,350 100 10,398 0 0 0.00% 0
22.10.19 11,450 350 13,485 0 0 0.00% 0
22.10.18 11,800 400 24,018 0 0 0.00% 0
22.10.17 11,400 300 38,999 0 0 0.00% 0
22.10.14 11,100 550 47,167 0 0 0.00% 0
22.10.13 10,550 1,100 59,185 0 0 0.00% 0
22.10.12 11,650 50 43,452 0 0 0.00% 0
22.10.11 11,700 1,000 36,848 0 0 0.00% 0
22.10.07 12,700 100 16,750 0 0 0.00% 0
22.10.06 12,800 450 29,719 0 0 0.00% 0
22.10.05 12,350 350 35,536 0 0 0.00% 0
22.10.04 12,700 600 44,710 0 0 0.00% 0
22.09.30 12,100 450 49,481 0 0 0.00% 0
22.09.29 12,550 150 53,443 0 0 0.00% 0
22.09.28 12,400 700 61,085 0 0 0.00% 0
22.09.27 13,100 150 60,150 0 0 0.00% 0
22.09.26 12,950 1,050 45,201 0 0 0.00% 0
22.09.23 14,000 650 52,902 0 0 0.00% 0
22.09.22 14,650 250 28,294 0 0 0.00% 0
22.09.21 14,900 350 42,856 0 0 0.00% 0
22.09.20 15,250 50 17,980 0 0 0.00% 0
22.09.19 15,200 150 45,618 0 0 0.00% 0
22.09.16 15,050 50 22,758 0 0 0.00% 0
22.09.15 15,000 400 28,797 0 0 0.00% 0
22.09.14 14,600 500 21,892 0 0 0.00% 0
22.09.13 15,100 600 22,281 0 0 0.00% 0
22.09.08 14,500 150 20,738 0 0 0.00% 0
22.09.07 14,350 650 36,401 0 0 0.00% 0
22.09.06 15,000 50 23,447 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:42 더보기 >