바이오노트
(377740) I 코스피 의약품 11.21 15:324,700 | 전일 | 4,695 | 고가 | 4,735 | 상한가 | 6,110 |
거래량 (주) |
48,375 |
5 0.11% | 시가 | 4,670 | 저가 | 4,670 | 하한가 | 3,290 |
거래대금 (백만) |
227 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 4,695 | 5 | 48,375 | 10,727 | 475,291 | 0.47% | 101,580,757 |
24.11.20 | 4,700 | 5 | 52,715 | -16,003 | 464,564 | 0.46% | 101,591,484 |
24.11.19 | 4,645 | 55 | 107,574 | -32,293 | 480,567 | 0.47% | 101,575,481 |
24.11.18 | 4,720 | 75 | 95,809 | 21,434 | 512,860 | 0.50% | 101,543,188 |
24.11.15 | 4,635 | 85 | 197,384 | -3,626 | 491,426 | 0.48% | 101,564,622 |
24.11.14 | 4,500 | 140 | 150,920 | -27,424 | 495,052 | 0.49% | 101,560,996 |
24.11.13 | 4,575 | 75 | 135,503 | -12,019 | 522,476 | 0.51% | 101,533,572 |
24.11.12 | 4,730 | 155 | 124,019 | -18,570 | 534,495 | 0.52% | 101,521,553 |
24.11.11 | 4,595 | 135 | 188,487 | 18,232 | 553,065 | 0.54% | 101,502,983 |
24.11.08 | 4,660 | 65 | 85,321 | -11,173 | 534,833 | 0.52% | 101,521,215 |
24.11.07 | 4,730 | 70 | 85,731 | 546,006 | 546,006 | 0.54% | 101,510,042 |
24.11.06 | 4,800 | 70 | 155,821 | 0 | 0 | 0.00% | 0 |
24.11.05 | 4,805 | 5 | 105,516 | 0 | 0 | 0.00% | 0 |
24.11.04 | 4,755 | 50 | 159,343 | 0 | 0 | 0.00% | 0 |
24.11.01 | 4,700 | 55 | 119,826 | 0 | 0 | 0.00% | 0 |
24.10.31 | 4,655 | 45 | 158,439 | 0 | 0 | 0.00% | 0 |
24.10.30 | 4,600 | 55 | 79,708 | 0 | 0 | 0.00% | 0 |
24.10.29 | 4,590 | 10 | 109,706 | 0 | 0 | 0.00% | 0 |
24.10.28 | 4,605 | 15 | 64,239 | 0 | 0 | 0.00% | 0 |
24.10.25 | 4,640 | 35 | 109,815 | 0 | 0 | 0.00% | 0 |
24.10.24 | 4,640 | 0 | 178,855 | 0 | 0 | 0.00% | 0 |
24.10.23 | 4,630 | 10 | 169,090 | 0 | 0 | 0.00% | 0 |
24.10.22 | 4,615 | 15 | 167,650 | 0 | 0 | 0.00% | 0 |
24.10.21 | 4,570 | 45 | 267,488 | 0 | 0 | 0.00% | 0 |
24.10.18 | 4,665 | 95 | 4,384,970 | 0 | 0 | 0.00% | 0 |
24.10.17 | 4,730 | 65 | 72,562 | 0 | 0 | 0.00% | 0 |
24.10.16 | 4,735 | 5 | 100,283 | 0 | 0 | 0.00% | 0 |
24.10.15 | 4,625 | 110 | 112,924 | 0 | 0 | 0.00% | 0 |
24.10.14 | 4,620 | 5 | 98,384 | 0 | 0 | 0.00% | 0 |
24.10.11 | 4,730 | 110 | 186,114 | 0 | 0 | 0.00% | 0 |
24.10.10 | 4,685 | 45 | 191,862 | 0 | 0 | 0.00% | 0 |
24.10.08 | 4,600 | 85 | 179,158 | 0 | 0 | 0.00% | 0 |
24.10.07 | 4,580 | 20 | 72,523 | 0 | 0 | 0.00% | 0 |
24.10.04 | 4,500 | 80 | 64,922 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,560 | 60 | 69,815 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,545 | 15 | 134,410 | 0 | 0 | 0.00% | 0 |
24.09.27 | 4,595 | 50 | 74,864 | 0 | 0 | 0.00% | 0 |
24.09.26 | 4,510 | 85 | 83,402 | 0 | 0 | 0.00% | 0 |
24.09.25 | 4,545 | 35 | 72,754 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,560 | 15 | 89,031 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,620 | 60 | 108,619 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,580 | 40 | 140,126 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,700 | 120 | 170,269 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,540 | 160 | 194,430 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,520 | 20 | 204,824 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,590 | 70 | 133,684 | 0 | 0 | 0.00% | 0 |
24.09.10 | 4,690 | 100 | 137,966 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,535 | 155 | 243,766 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,515 | 20 | 188,375 | 0 | 0 | 0.00% | 0 |
24.09.05 | 4,520 | 5 | 174,422 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,600 | 80 | 208,348 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,555 | 45 | 175,891 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,665 | 110 | 207,588 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,695 | 30 | 192,150 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,915 | 220 | 453,479 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,765 | 150 | 748,965 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,800 | 35 | 456,244 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,000 | 200 | 413,368 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,170 | 170 | 771,234 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,210 | 40 | 1,221,369 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,670 | 460 | 1,815,111 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,080 | 410 | 2,212,384 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,670 | 410 | 14,444,245 | 0 | 0 | 0.00% | 0 |
24.08.16 | 4,530 | 1,140 | 10,774,525 | 0 | 0 | 0.00% | 0 |
24.08.14 | 4,505 | 25 | 203,501 | 0 | 0 | 0.00% | 0 |
24.08.13 | 4,635 | 130 | 213,099 | 0 | 0 | 0.00% | 0 |
24.08.12 | 4,710 | 75 | 277,295 | 0 | 0 | 0.00% | 0 |
24.08.09 | 4,785 | 75 | 374,705 | 0 | 0 | 0.00% | 0 |
24.08.08 | 4,450 | 335 | 883,370 | 0 | 0 | 0.00% | 0 |
24.08.07 | 4,340 | 110 | 508,542 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,050 | 290 | 394,408 | 0 | 0 | 0.00% | 0 |
24.08.05 | 4,180 | 130 | 677,698 | 0 | 0 | 0.00% | 0 |
24.08.02 | 4,140 | 40 | 1,293,111 | 0 | 0 | 0.00% | 0 |
24.08.01 | 4,105 | 35 | 65,096 | 0 | 0 | 0.00% | 0 |
24.07.31 | 4,090 | 15 | 23,065 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,095 | 5 | 31,842 | 0 | 0 | 0.00% | 0 |
24.07.29 | 4,115 | 20 | 8,704 | 0 | 0 | 0.00% | 0 |
24.07.26 | 4,055 | 60 | 15,062 | 0 | 0 | 0.00% | 0 |
24.07.25 | 4,080 | 25 | 45,463 | 0 | 0 | 0.00% | 0 |
24.07.24 | 4,080 | 0 | 22,099 | 0 | 0 | 0.00% | 0 |
24.07.23 | 4,090 | 10 | 21,990 | 0 | 0 | 0.00% | 0 |
24.07.22 | 4,090 | 0 | 25,241 | 0 | 0 | 0.00% | 0 |
24.07.19 | 4,090 | 0 | 13,081 | 0 | 0 | 0.00% | 0 |
24.07.18 | 4,105 | 15 | 19,869 | 0 | 0 | 0.00% | 0 |
24.07.17 | 4,120 | 15 | 20,733 | 0 | 0 | 0.00% | 0 |
24.07.16 | 4,125 | 5 | 25,730 | 0 | 0 | 0.00% | 0 |
24.07.15 | 4,110 | 15 | 56,367 | 0 | 0 | 0.00% | 0 |
24.07.12 | 4,115 | 5 | 23,500 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,070 | 45 | 37,543 | 0 | 0 | 0.00% | 0 |
24.07.10 | 4,080 | 10 | 36,861 | 0 | 0 | 0.00% | 0 |
24.07.09 | 4,060 | 20 | 37,775 | 0 | 0 | 0.00% | 0 |
24.07.08 | 4,060 | 0 | 26,273 | 0 | 0 | 0.00% | 0 |
24.07.05 | 4,075 | 15 | 63,618 | 0 | 0 | 0.00% | 0 |
24.07.04 | 4,080 | 5 | 34,878 | 0 | 0 | 0.00% | 0 |
24.07.03 | 4,155 | 75 | 39,575 | 0 | 0 | 0.00% | 0 |
24.07.02 | 4,200 | 45 | 36,384 | 0 | 0 | 0.00% | 0 |
24.07.01 | 4,100 | 100 | 40,824 | 0 | 0 | 0.00% | 0 |
24.06.28 | 4,130 | 30 | 20,214 | 0 | 0 | 0.00% | 0 |
24.06.27 | 4,140 | 10 | 36,683 | 0 | 0 | 0.00% | 0 |
24.06.26 | 4,125 | 15 | 21,778 | 0 | 0 | 0.00% | 0 |
24.06.25 | 4,130 | 5 | 23,553 | 0 | 0 | 0.00% | 0 |
24.06.24 | 4,115 | 15 | 25,852 | 0 | 0 | 0.00% | 0 |
24.06.21 | 4,150 | 35 | 25,160 | 0 | 0 | 0.00% | 0 |
24.06.20 | 4,120 | 30 | 13,579 | 0 | 0 | 0.00% | 0 |
24.06.19 | 4,140 | 20 | 44,977 | 0 | 0 | 0.00% | 0 |
24.06.18 | 4,130 | 10 | 113,969 | 0 | 0 | 0.00% | 0 |
24.06.17 | 4,130 | 0 | 21,416 | 0 | 0 | 0.00% | 0 |
24.06.14 | 4,115 | 15 | 53,357 | 0 | 0 | 0.00% | 0 |
24.06.13 | 4,090 | 25 | 88,129 | 0 | 0 | 0.00% | 0 |
24.06.12 | 4,150 | 60 | 108,966 | 0 | 0 | 0.00% | 0 |
24.06.11 | 4,195 | 45 | 32,808 | 0 | 0 | 0.00% | 0 |
24.06.10 | 4,170 | 25 | 50,976 | 0 | 0 | 0.00% | 0 |
24.06.07 | 4,145 | 25 | 21,424 | 0 | 0 | 0.00% | 0 |
24.06.05 | 4,120 | 25 | 49,648 | 0 | 0 | 0.00% | 0 |
24.06.04 | 4,145 | 25 | 19,955 | 0 | 0 | 0.00% | 0 |
24.06.03 | 4,105 | 40 | 23,331 | 0 | 0 | 0.00% | 0 |
24.05.31 | 4,095 | 10 | 42,357 | 0 | 0 | 0.00% | 0 |
24.05.30 | 4,085 | 10 | 35,773 | 0 | 0 | 0.00% | 0 |
24.05.29 | 4,135 | 50 | 36,939 | 0 | 0 | 0.00% | 0 |
24.05.28 | 4,145 | 10 | 25,482 | 0 | 0 | 0.00% | 0 |
24.05.27 | 4,175 | 30 | 104,390 | 0 | 0 | 0.00% | 0 |
24.05.24 | 4,210 | 35 | 47,437 | 0 | 0 | 0.00% | 0 |
24.05.23 | 4,240 | 30 | 48,385 | 0 | 0 | 0.00% | 0 |
24.05.22 | 4,240 | 0 | 23,517 | 0 | 0 | 0.00% | 0 |
24.05.21 | 4,250 | 10 | 34,262 | 0 | 0 | 0.00% | 0 |
24.05.20 | 4,225 | 25 | 129,836 | 0 | 0 | 0.00% | 0 |
24.05.17 | 4,275 | 50 | 50,469 | 0 | 0 | 0.00% | 0 |
24.05.16 | 4,205 | 70 | 47,053 | 0 | 0 | 0.00% | 0 |
24.05.14 | 4,135 | 70 | 90,074 | 0 | 0 | 0.00% | 0 |
24.05.13 | 4,080 | 55 | 60,853 | 0 | 0 | 0.00% | 0 |
24.05.10 | 4,080 | 0 | 39,805 | 0 | 0 | 0.00% | 0 |
24.05.09 | 4,085 | 5 | 31,009 | 0 | 0 | 0.00% | 0 |
24.05.08 | 4,095 | 10 | 27,435 | 0 | 0 | 0.00% | 0 |
24.05.07 | 4,100 | 5 | 63,863 | 0 | 0 | 0.00% | 0 |
24.05.03 | 4,090 | 10 | 50,524 | 0 | 0 | 0.00% | 0 |
24.05.02 | 4,115 | 25 | 29,069 | 0 | 0 | 0.00% | 0 |
24.04.30 | 4,115 | 0 | 30,498 | 0 | 0 | 0.00% | 0 |
24.04.29 | 4,060 | 55 | 38,286 | 0 | 0 | 0.00% | 0 |
24.04.26 | 4,065 | 5 | 29,415 | 0 | 0 | 0.00% | 0 |
24.04.25 | 4,100 | 35 | 53,198 | 0 | 0 | 0.00% | 0 |
24.04.24 | 4,070 | 30 | 31,847 | 0 | 0 | 0.00% | 0 |
24.04.23 | 4,055 | 15 | 23,402 | 0 | 0 | 0.00% | 0 |
24.04.22 | 4,010 | 45 | 27,938 | 0 | 0 | 0.00% | 0 |
24.04.19 | 4,045 | 35 | 66,939 | 0 | 0 | 0.00% | 0 |
24.04.18 | 3,990 | 55 | 16,255 | 0 | 0 | 0.00% | 0 |
24.04.17 | 3,985 | 5 | 47,048 | 0 | 0 | 0.00% | 0 |
24.04.16 | 4,085 | 100 | 54,177 | 0 | 0 | 0.00% | 0 |
24.04.15 | 4,040 | 45 | 41,642 | 0 | 0 | 0.00% | 0 |
24.04.12 | 4,065 | 25 | 13,373 | 0 | 0 | 0.00% | 0 |
24.04.11 | 4,050 | 15 | 57,113 | 0 | 0 | 0.00% | 0 |
24.04.09 | 4,055 | 5 | 70,486 | 0 | 0 | 0.00% | 0 |
24.04.08 | 4,105 | 50 | 41,726 | 0 | 0 | 0.00% | 0 |
24.04.05 | 4,140 | 35 | 55,319 | 0 | 0 | 0.00% | 0 |
24.04.04 | 4,180 | 40 | 94,483 | 0 | 0 | 0.00% | 0 |
24.04.03 | 4,185 | 5 | 40,389 | 0 | 0 | 0.00% | 0 |
24.04.02 | 4,310 | 125 | 125,308 | 0 | 0 | 0.00% | 0 |
24.04.01 | 4,300 | 10 | 40,383 | 0 | 0 | 0.00% | 0 |
24.03.29 | 4,360 | 60 | 84,388 | 0 | 0 | 0.00% | 0 |
24.03.28 | 4,505 | 145 | 147,576 | 0 | 0 | 0.00% | 0 |
24.03.27 | 4,510 | 5 | 108,485 | 0 | 0 | 0.00% | 0 |
24.03.26 | 4,600 | 90 | 196,642 | 0 | 0 | 0.00% | 0 |
24.03.25 | 4,630 | 30 | 133,457 | 0 | 0 | 0.00% | 0 |
24.03.22 | 4,600 | 30 | 155,991 | 0 | 0 | 0.00% | 0 |
24.03.21 | 4,595 | 5 | 135,181 | 0 | 0 | 0.00% | 0 |
24.03.20 | 4,505 | 90 | 651,151 | 0 | 0 | 0.00% | 0 |
24.03.19 | 4,550 | 45 | 40,072 | 0 | 0 | 0.00% | 0 |
24.03.18 | 4,495 | 55 | 70,743 | 0 | 0 | 0.00% | 0 |
24.03.15 | 4,550 | 55 | 47,139 | 0 | 0 | 0.00% | 0 |
24.03.14 | 4,500 | 50 | 85,109 | 0 | 0 | 0.00% | 0 |
24.03.13 | 4,410 | 90 | 112,982 | 0 | 0 | 0.00% | 0 |
24.03.12 | 4,400 | 10 | 41,187 | 0 | 0 | 0.00% | 0 |
24.03.11 | 4,430 | 30 | 60,762 | 0 | 0 | 0.00% | 0 |
24.03.08 | 4,370 | 60 | 60,162 | 0 | 0 | 0.00% | 0 |
24.03.07 | 4,390 | 20 | 47,267 | 0 | 0 | 0.00% | 0 |
24.03.06 | 4,415 | 25 | 59,069 | 0 | 0 | 0.00% | 0 |
24.03.05 | 4,480 | 65 | 89,534 | 0 | 0 | 0.00% | 0 |
24.03.04 | 4,460 | 20 | 75,942 | 0 | 0 | 0.00% | 0 |
24.02.29 | 4,565 | 105 | 76,601 | 0 | 0 | 0.00% | 0 |
24.02.28 | 4,425 | 140 | 111,459 | 0 | 0 | 0.00% | 0 |
24.02.27 | 4,530 | 105 | 102,565 | 0 | 0 | 0.00% | 0 |
24.02.26 | 4,585 | 55 | 68,027 | 0 | 0 | 0.00% | 0 |
24.02.23 | 4,585 | 0 | 98,658 | 0 | 0 | 0.00% | 0 |
24.02.22 | 4,510 | 75 | 82,937 | 0 | 0 | 0.00% | 0 |
24.02.21 | 4,505 | 5 | 196,275 | 0 | 0 | 0.00% | 0 |
24.02.20 | 4,505 | 0 | 75,789 | 0 | 0 | 0.00% | 0 |
24.02.19 | 4,450 | 55 | 115,137 | 0 | 0 | 0.00% | 0 |
24.02.16 | 4,450 | 0 | 95,772 | 0 | 0 | 0.00% | 0 |
24.02.15 | 4,455 | 5 | 121,907 | 0 | 0 | 0.00% | 0 |
24.02.14 | 4,450 | 5 | 87,751 | 0 | 0 | 0.00% | 0 |
24.02.13 | 4,475 | 25 | 112,346 | 0 | 0 | 0.00% | 0 |
24.02.08 | 4,370 | 105 | 126,470 | 0 | 0 | 0.00% | 0 |
24.02.07 | 4,370 | 0 | 81,465 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,435 | 65 | 109,146 | 0 | 0 | 0.00% | 0 |
24.02.05 | 4,520 | 85 | 153,808 | 0 | 0 | 0.00% | 0 |
24.02.02 | 4,580 | 60 | 248,183 | 0 | 0 | 0.00% | 0 |
24.02.01 | 4,335 | 245 | 566,238 | 0 | 0 | 0.00% | 0 |
24.01.31 | 4,450 | 115 | 68,943 | 0 | 0 | 0.00% | 0 |
24.01.30 | 4,300 | 150 | 185,268 | 0 | 0 | 0.00% | 0 |
24.01.29 | 4,205 | 95 | 156,444 | 0 | 0 | 0.00% | 0 |
24.01.26 | 4,225 | 20 | 54,322 | 0 | 0 | 0.00% | 0 |
24.01.25 | 4,310 | 85 | 51,875 | 0 | 0 | 0.00% | 0 |
24.01.24 | 4,275 | 35 | 289,381 | 0 | 0 | 0.00% | 0 |
24.01.23 | 4,185 | 90 | 42,380 | 0 | 0 | 0.00% | 0 |
24.01.22 | 4,140 | 45 | 35,188 | 0 | 0 | 0.00% | 0 |
24.01.19 | 4,160 | 20 | 46,411 | 0 | 0 | 0.00% | 0 |
24.01.18 | 4,170 | 10 | 31,467 | 0 | 0 | 0.00% | 0 |
24.01.17 | 4,315 | 145 | 77,529 | 0 | 0 | 0.00% | 0 |
24.01.16 | 4,225 | 90 | 95,941 | 0 | 0 | 0.00% | 0 |
24.01.15 | 4,340 | 115 | 78,106 | 0 | 0 | 0.00% | 0 |
24.01.12 | 4,420 | 80 | 80,021 | 0 | 0 | 0.00% | 0 |
24.01.11 | 4,375 | 45 | 108,851 | 0 | 0 | 0.00% | 0 |
24.01.10 | 4,360 | 15 | 78,492 | 0 | 0 | 0.00% | 0 |
24.01.09 | 4,260 | 100 | 138,719 | 0 | 0 | 0.00% | 0 |
24.01.08 | 4,240 | 20 | 94,314 | 0 | 0 | 0.00% | 0 |
24.01.05 | 4,235 | 5 | 54,944 | 0 | 0 | 0.00% | 0 |
24.01.04 | 4,270 | 35 | 63,544 | 0 | 0 | 0.00% | 0 |
24.01.03 | 4,230 | 40 | 66,812 | 0 | 0 | 0.00% | 0 |
24.01.02 | 4,245 | 15 | 89,115 | 0 | 0 | 0.00% | 0 |
23.12.28 | 4,155 | 90 | 59,631 | 0 | 0 | 0.00% | 0 |
23.12.27 | 4,430 | 275 | 170,289 | 0 | 0 | 0.00% | 0 |
23.12.26 | 4,375 | 55 | 208,642 | 0 | 0 | 0.00% | 0 |
23.12.22 | 4,265 | 110 | 104,780 | 0 | 0 | 0.00% | 0 |
23.12.21 | 4,200 | 65 | 62,694 | 0 | 0 | 0.00% | 0 |
23.12.20 | 4,130 | 70 | 82,831 | 0 | 0 | 0.00% | 0 |
23.12.19 | 4,150 | 20 | 66,653 | 0 | 0 | 0.00% | 0 |
23.12.18 | 4,215 | 65 | 57,164 | 0 | 0 | 0.00% | 0 |
23.12.15 | 4,195 | 20 | 70,778 | 0 | 0 | 0.00% | 0 |
23.12.14 | 4,135 | 60 | 54,858 | 0 | 0 | 0.00% | 0 |
23.12.13 | 4,180 | 45 | 72,588 | 0 | 0 | 0.00% | 0 |
23.12.12 | 4,235 | 55 | 57,874 | 0 | 0 | 0.00% | 0 |
23.12.11 | 4,335 | 100 | 74,128 | 0 | 0 | 0.00% | 0 |
23.12.08 | 4,305 | 30 | 71,803 | 0 | 0 | 0.00% | 0 |
23.12.07 | 4,315 | 10 | 62,180 | 0 | 0 | 0.00% | 0 |
23.12.06 | 4,470 | 155 | 103,646 | 0 | 0 | 0.00% | 0 |
23.12.05 | 4,200 | 270 | 285,993 | 0 | 0 | 0.00% | 0 |
23.12.04 | 4,280 | 80 | 59,693 | 0 | 0 | 0.00% | 0 |
23.12.01 | 4,190 | 90 | 110,379 | 0 | 0 | 0.00% | 0 |
23.11.30 | 4,115 | 75 | 60,832 | 0 | 0 | 0.00% | 0 |
23.11.29 | 4,200 | 85 | 59,150 | 0 | 0 | 0.00% | 0 |
23.11.28 | 4,185 | 15 | 22,761 | 0 | 0 | 0.00% | 0 |
23.11.27 | 4,235 | 50 | 56,273 | 0 | 0 | 0.00% | 0 |
23.11.24 | 4,200 | 35 | 62,782 | 0 | 0 | 0.00% | 0 |
23.11.23 | 4,145 | 55 | 27,860 | 0 | 0 | 0.00% | 0 |
23.11.22 | 4,195 | 50 | 42,564 | 0 | 0 | 0.00% | 0 |
23.11.21 | 4,155 | 40 | 77,852 | 0 | 0 | 0.00% | 0 |
23.11.20 | 4,095 | 60 | 91,771 | 0 | 0 | 0.00% | 0 |
23.11.17 | 4,190 | 95 | 65,072 | 0 | 0 | 0.00% | 0 |
23.11.16 | 4,195 | 0 | 53,883 | 0 | 0 | 0.00% | 0 |
23.11.15 | 4,035 | 160 | 105,619 | 0 | 0 | 0.00% | 0 |
23.11.14 | 3,905 | 130 | 63,061 | 0 | 0 | 0.00% | 0 |
23.11.13 | 3,995 | 90 | 92,096 | 0 | 0 | 0.00% | 0 |
23.11.10 | 4,050 | 55 | 65,333 | 0 | 0 | 0.00% | 0 |
23.11.09 | 4,135 | 85 | 51,136 | 0 | 0 | 0.00% | 0 |
23.11.08 | 4,080 | 55 | 43,130 | 0 | 0 | 0.00% | 0 |
23.11.07 | 4,150 | 70 | 41,174 | 0 | 0 | 0.00% | 0 |
23.11.06 | 4,000 | 150 | 105,222 | 0 | 0 | 0.00% | 0 |
23.11.03 | 3,970 | 30 | 47,668 | 0 | 0 | 0.00% | 0 |
23.11.02 | 3,825 | 145 | 69,578 | 0 | 0 | 0.00% | 0 |
23.11.01 | 3,810 | 15 | 40,804 | 0 | 0 | 0.00% | 0 |
23.10.31 | 3,930 | 120 | 71,297 | 0 | 0 | 0.00% | 0 |
23.10.30 | 3,915 | 15 | 36,742 | 0 | 0 | 0.00% | 0 |
23.10.27 | 3,945 | 30 | 70,572 | 0 | 0 | 0.00% | 0 |
23.10.26 | 4,075 | 130 | 84,431 | 0 | 0 | 0.00% | 0 |
23.10.25 | 4,005 | 70 | 56,780 | 0 | 0 | 0.00% | 0 |
23.10.24 | 3,905 | 100 | 107,863 | 0 | 0 | 0.00% | 0 |
23.10.23 | 3,930 | 25 | 81,961 | 0 | 0 | 0.00% | 0 |
23.10.20 | 3,975 | 45 | 142,000 | 0 | 0 | 0.00% | 0 |
23.10.19 | 4,240 | 265 | 257,944 | 0 | 0 | 0.00% | 0 |
23.10.18 | 4,320 | 80 | 92,042 | 0 | 0 | 0.00% | 0 |
23.10.17 | 4,260 | 60 | 105,417 | 0 | 0 | 0.00% | 0 |
23.10.16 | 4,350 | 90 | 89,296 | 0 | 0 | 0.00% | 0 |
23.10.13 | 4,455 | 105 | 71,510 | 0 | 0 | 0.00% | 0 |
23.10.12 | 4,400 | 55 | 88,974 | 0 | 0 | 0.00% | 0 |
23.10.11 | 4,355 | 45 | 57,319 | 0 | 0 | 0.00% | 0 |
23.10.10 | 4,605 | 250 | 132,929 | 0 | 0 | 0.00% | 0 |
23.10.06 | 4,590 | 15 | 31,360 | 0 | 0 | 0.00% | 0 |
23.10.05 | 4,680 | 90 | 55,958 | 0 | 0 | 0.00% | 0 |
23.10.04 | 4,810 | 130 | 66,609 | 0 | 0 | 0.00% | 0 |
23.09.27 | 4,700 | 110 | 59,305 | 0 | 0 | 0.00% | 0 |
23.09.26 | 4,715 | 15 | 58,075 | 0 | 0 | 0.00% | 0 |
23.09.25 | 4,780 | 65 | 50,153 | 0 | 0 | 0.00% | 0 |
23.09.22 | 4,785 | 5 | 58,161 | 0 | 0 | 0.00% | 0 |
23.09.21 | 4,980 | 195 | 103,434 | 0 | 0 | 0.00% | 0 |
23.09.20 | 5,010 | 30 | 109,262 | 0 | 0 | 0.00% | 0 |
23.09.19 | 5,070 | 60 | 69,049 | 0 | 0 | 0.00% | 0 |
23.09.18 | 5,100 | 30 | 69,676 | 0 | 0 | 0.00% | 0 |
23.09.15 | 5,120 | 20 | 109,328 | 0 | 0 | 0.00% | 0 |
23.09.14 | 5,010 | 110 | 265,457 | 0 | 0 | 0.00% | 0 |
23.09.13 | 5,150 | 140 | 146,525 | 0 | 0 | 0.00% | 0 |
23.09.12 | 5,240 | 90 | 112,240 | 0 | 0 | 0.00% | 0 |
23.09.11 | 5,290 | 50 | 127,581 | 0 | 0 | 0.00% | 0 |
23.09.08 | 5,110 | 180 | 97,005 | 0 | 0 | 0.00% | 0 |
23.09.07 | 5,310 | 200 | 151,786 | 0 | 0 | 0.00% | 0 |
23.09.06 | 5,390 | 80 | 92,295 | 0 | 0 | 0.00% | 0 |
23.09.05 | 5,360 | 30 | 86,667 | 0 | 0 | 0.00% | 0 |
23.09.04 | 5,120 | 240 | 195,705 | 0 | 0 | 0.00% | 0 |
23.09.01 | 5,220 | 100 | 80,114 | 0 | 0 | 0.00% | 0 |
23.08.31 | 5,290 | 70 | 55,196 | 0 | 0 | 0.00% | 0 |
23.08.30 | 5,180 | 110 | 82,804 | 0 | 0 | 0.00% | 0 |
23.08.29 | 5,040 | 140 | 125,818 | 0 | 0 | 0.00% | 0 |
23.08.28 | 4,965 | 75 | 61,421 | 0 | 0 | 0.00% | 0 |
23.08.25 | 4,965 | 0 | 69,925 | 0 | 0 | 0.00% | 0 |
23.08.24 | 5,010 | 45 | 103,626 | 0 | 0 | 0.00% | 0 |
23.08.23 | 5,200 | 190 | 222,231 | 0 | 0 | 0.00% | 0 |
23.08.22 | 5,200 | 0 | 57,693 | 0 | 0 | 0.00% | 0 |
23.08.21 | 5,100 | 100 | 98,966 | 0 | 0 | 0.00% | 0 |
23.08.18 | 5,180 | 80 | 131,656 | 0 | 0 | 0.00% | 0 |
23.08.17 | 5,200 | 20 | 136,595 | 0 | 0 | 0.00% | 0 |
23.08.16 | 5,500 | 300 | 201,663 | 0 | 0 | 0.00% | 0 |
23.08.14 | 5,630 | 130 | 112,860 | 0 | 0 | 0.00% | 0 |
23.08.11 | 5,660 | 30 | 127,174 | 0 | 0 | 0.00% | 0 |
23.08.10 | 5,670 | 10 | 181,699 | 0 | 0 | 0.00% | 0 |
23.08.09 | 5,440 | 230 | 210,886 | 0 | 0 | 0.00% | 0 |
23.08.08 | 5,790 | 350 | 530,970 | 0 | 0 | 0.00% | 0 |
23.08.07 | 5,710 | 80 | 834,230 | 0 | 0 | 0.00% | 0 |
23.08.04 | 5,970 | 260 | 601,304 | 0 | 0 | 0.00% | 0 |
23.08.03 | 5,850 | 120 | 2,537,334 | 0 | 0 | 0.00% | 0 |
23.08.02 | 5,700 | 150 | 313,860 | 0 | 0 | 0.00% | 0 |
23.08.01 | 5,800 | 100 | 190,224 | 0 | 0 | 0.00% | 0 |
23.07.31 | 5,660 | 140 | 311,673 | 0 | 0 | 0.00% | 0 |
23.07.28 | 5,670 | 10 | 177,286 | 0 | 0 | 0.00% | 0 |
23.07.27 | 5,420 | 250 | 421,322 | 0 | 0 | 0.00% | 0 |
23.07.26 | 5,680 | 220 | 193,024 | 0 | 0 | 0.00% | 0 |
23.07.25 | 5,690 | 10 | 443,735 | 0 | 0 | 0.00% | 0 |
23.07.24 | 5,690 | 0 | 381,530 | 0 | 0 | 0.00% | 0 |
23.07.21 | 5,620 | 70 | 311,294 | 0 | 0 | 0.00% | 0 |
23.07.20 | 5,570 | 50 | 270,063 | 0 | 0 | 0.00% | 0 |
23.07.19 | 5,510 | 60 | 294,118 | 0 | 0 | 0.00% | 0 |
23.07.18 | 5,490 | 20 | 328,270 | 0 | 0 | 0.00% | 0 |
23.07.17 | 5,490 | 0 | 222,179 | 0 | 0 | 0.00% | 0 |
23.07.14 | 5,480 | 10 | 481,535 | 0 | 0 | 0.00% | 0 |
23.07.13 | 5,370 | 110 | 356,201 | 0 | 0 | 0.00% | 0 |
23.07.12 | 5,310 | 60 | 614,609 | 0 | 0 | 0.00% | 0 |
23.07.11 | 4,995 | 315 | 738,842 | 0 | 0 | 0.00% | 0 |
23.07.10 | 4,940 | 55 | 312,569 | 0 | 0 | 0.00% | 0 |
23.07.07 | 4,840 | 100 | 215,665 | 0 | 0 | 0.00% | 0 |
23.07.06 | 4,690 | 150 | 575,519 | 0 | 0 | 0.00% | 0 |
23.07.05 | 4,725 | 35 | 101,715 | 0 | 0 | 0.00% | 0 |
23.07.04 | 4,780 | 55 | 99,689 | 0 | 0 | 0.00% | 0 |
23.07.03 | 4,550 | 230 | 330,989 | 0 | 0 | 0.00% | 0 |
23.06.30 | 4,540 | 10 | 90,433 | 0 | 0 | 0.00% | 0 |
23.06.29 | 4,650 | 110 | 123,455 | 0 | 0 | 0.00% | 0 |
23.06.28 | 4,695 | 45 | 115,422 | 0 | 0 | 0.00% | 0 |
23.06.27 | 4,720 | 25 | 103,592 | 0 | 0 | 0.00% | 0 |
23.06.26 | 4,545 | 175 | 202,992 | 0 | 0 | 0.00% | 0 |
23.06.23 | 4,570 | 25 | 95,199 | 0 | 0 | 0.00% | 0 |
23.06.22 | 4,650 | 80 | 142,911 | 0 | 0 | 0.00% | 0 |
23.06.21 | 4,760 | 110 | 173,680 | 0 | 0 | 0.00% | 0 |
23.06.20 | 4,830 | 70 | 149,017 | 0 | 0 | 0.00% | 0 |
23.06.19 | 4,660 | 170 | 283,355 | 0 | 0 | 0.00% | 0 |
23.06.16 | 4,675 | 15 | 170,469 | 0 | 0 | 0.00% | 0 |
23.06.15 | 4,895 | 220 | 540,863 | 0 | 0 | 0.00% | 0 |
23.06.14 | 5,080 | 185 | 480,161 | 0 | 0 | 0.00% | 0 |
23.06.13 | 5,200 | 120 | 360,602 | 0 | 0 | 0.00% | 0 |
23.06.12 | 5,450 | 250 | 290,609 | 0 | 0 | 0.00% | 0 |
23.06.09 | 5,180 | 270 | 360,219 | 0 | 0 | 0.00% | 0 |
23.06.08 | 5,080 | 100 | 723,149 | 0 | 0 | 0.00% | 0 |
23.06.07 | 5,160 | 80 | 201,881 | 0 | 0 | 0.00% | 0 |
23.06.05 | 5,250 | 90 | 199,857 | 0 | 0 | 0.00% | 0 |
23.06.02 | 5,290 | 40 | 112,379 | 0 | 0 | 0.00% | 0 |
23.06.01 | 5,250 | 40 | 178,242 | 0 | 0 | 0.00% | 0 |
23.05.31 | 5,220 | 30 | 125,603 | 0 | 0 | 0.00% | 0 |
23.05.30 | 5,220 | 0 | 122,301 | 0 | 0 | 0.00% | 0 |
23.05.26 | 5,310 | 90 | 162,729 | 0 | 0 | 0.00% | 0 |
23.05.25 | 5,400 | 90 | 225,671 | 0 | 0 | 0.00% | 0 |
23.05.24 | 5,490 | 90 | 330,292 | 0 | 0 | 0.00% | 0 |
23.05.23 | 5,250 | 240 | 1,049,451 | 0 | 0 | 0.00% | 0 |
23.05.22 | 5,150 | 100 | 438,804 | 0 | 0 | 0.00% | 0 |
23.05.19 | 5,350 | 200 | 980,982 | 0 | 0 | 0.00% | 0 |
23.05.18 | 5,380 | 30 | 219,685 | 0 | 0 | 0.00% | 0 |
23.05.17 | 5,340 | 40 | 311,193 | 0 | 0 | 0.00% | 0 |
23.05.16 | 5,330 | 10 | 439,201 | 0 | 0 | 0.00% | 0 |
23.05.15 | 5,520 | 190 | 526,425 | 0 | 0 | 0.00% | 0 |
23.05.12 | 5,580 | 60 | 501,926 | 0 | 0 | 0.00% | 0 |
23.05.11 | 5,610 | 30 | 366,336 | 0 | 0 | 0.00% | 0 |
23.05.10 | 5,800 | 190 | 436,195 | 0 | 0 | 0.00% | 0 |
23.05.09 | 6,000 | 200 | 572,734 | 0 | 0 | 0.00% | 0 |
23.05.08 | 6,250 | 250 | 541,625 | 0 | 0 | 0.00% | 0 |
23.05.04 | 6,130 | 120 | 189,047 | 0 | 0 | 0.00% | 0 |
23.05.03 | 6,180 | 50 | 109,335 | 0 | 0 | 0.00% | 0 |
23.05.02 | 6,180 | 0 | 131,080 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,250 | 70 | 206,769 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,280 | 30 | 191,414 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,180 | 100 | 321,161 | 0 | 0 | 0.00% | 0 |
23.04.25 | 6,200 | 20 | 501,454 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,320 | 120 | 276,203 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,460 | 140 | 310,554 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,410 | 50 | 945,474 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,540 | 130 | 422,440 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,710 | 170 | 409,308 | 0 | 0 | 0.00% | 0 |
23.04.17 | 6,790 | 80 | 524,637 | 0 | 0 | 0.00% | 0 |
23.04.14 | 6,800 | 60 | 784,389 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,700 | 100 | 553,476 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,300 | 400 | 537,885 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,270 | 30 | 426,455 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,630 | 360 | 518,378 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,570 | 60 | 481,672 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,640 | 70 | 1,880,046 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,580 | 60 | 1,163,817 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,200 | 380 | 594,379 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,460 | 260 | 421,008 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,380 | 80 | 303,479 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,360 | 20 | 368,142 | 0 | 0 | 0.00% | 0 |
23.03.29 | 6,580 | 220 | 329,380 | 0 | 0 | 0.00% | 0 |
23.03.28 | 6,650 | 70 | 308,158 | 0 | 0 | 0.00% | 0 |
23.03.27 | 6,260 | 390 | 764,642 | 0 | 0 | 0.00% | 0 |
23.03.24 | 6,470 | 210 | 356,583 | 0 | 0 | 0.00% | 0 |
23.03.23 | 6,680 | 210 | 286,397 | 0 | 0 | 0.00% | 0 |
23.03.22 | 6,680 | 0 | 311,031 | 0 | 0 | 0.00% | 0 |
23.03.21 | 6,560 | 120 | 474,001 | 0 | 0 | 0.00% | 0 |
23.03.20 | 6,530 | 30 | 223,164 | 0 | 0 | 0.00% | 0 |
23.03.17 | 6,300 | 230 | 367,443 | 0 | 0 | 0.00% | 0 |
23.03.16 | 6,260 | 40 | 228,247 | 0 | 0 | 0.00% | 0 |
23.03.15 | 6,140 | 120 | 218,649 | 0 | 0 | 0.00% | 0 |
23.03.14 | 6,580 | 440 | 524,281 | 0 | 0 | 0.00% | 0 |
23.03.13 | 6,570 | 10 | 592,714 | 0 | 0 | 0.00% | 0 |
23.03.10 | 7,010 | 440 | 718,041 | 0 | 0 | 0.00% | 0 |
23.03.09 | 7,300 | 290 | 462,547 | 0 | 0 | 0.00% | 0 |
23.03.08 | 7,460 | 160 | 235,479 | 0 | 0 | 0.00% | 0 |
23.03.07 | 7,440 | 20 | 244,488 | 0 | 0 | 0.00% | 0 |
23.03.06 | 7,660 | 220 | 232,299 | 0 | 0 | 0.00% | 0 |
23.03.03 | 7,400 | 260 | 477,325 | 0 | 0 | 0.00% | 0 |
23.03.02 | 7,510 | 110 | 429,429 | 0 | 0 | 0.00% | 0 |
23.02.28 | 7,710 | 200 | 468,248 | 0 | 0 | 0.00% | 0 |
23.02.27 | 7,980 | 270 | 532,450 | 0 | 0 | 0.00% | 0 |
23.02.24 | 8,100 | 120 | 460,965 | 0 | 0 | 0.00% | 0 |
23.02.23 | 8,140 | 40 | 397,837 | 0 | 0 | 0.00% | 0 |
23.02.22 | 8,370 | 230 | 535,422 | 0 | 0 | 0.00% | 0 |
23.02.21 | 8,640 | 270 | 972,862 | 0 | 0 | 0.00% | 0 |
23.02.20 | 8,500 | 140 | 431,270 | 0 | 0 | 0.00% | 0 |
23.02.17 | 8,690 | 190 | 412,473 | 0 | 0 | 0.00% | 0 |
23.02.16 | 8,720 | 30 | 633,867 | 0 | 0 | 0.00% | 0 |
23.02.15 | 8,500 | 220 | 1,031,370 | 0 | 0 | 0.00% | 0 |
23.02.14 | 8,370 | 130 | 259,949 | 0 | 0 | 0.00% | 0 |
23.02.13 | 8,450 | 80 | 274,669 | 0 | 0 | 0.00% | 0 |
23.02.10 | 8,410 | 40 | 654,901 | 0 | 0 | 0.00% | 0 |
23.02.09 | 8,500 | 90 | 365,530 | 0 | 0 | 0.00% | 0 |
23.02.08 | 8,460 | 40 | 278,230 | 0 | 0 | 0.00% | 0 |
23.02.06 | 8,600 | 120 | 359,829 | 0 | 0 | 0.00% | 0 |
23.02.03 | 8,670 | 70 | 322,776 | 0 | 0 | 0.00% | 0 |
23.02.02 | 8,660 | 10 | 459,080 | 0 | 0 | 0.00% | 0 |
23.02.01 | 8,470 | 190 | 536,084 | 0 | 0 | 0.00% | 0 |
23.01.31 | 8,630 | 160 | 533,588 | 0 | 0 | 0.00% | 0 |
23.01.30 | 8,660 | 30 | 380,752 | 0 | 0 | 0.00% | 0 |
23.01.27 | 8,850 | 170 | 616,598 | 0 | 0 | 0.00% | 0 |
23.01.25 | 9,000 | 180 | 793,862 | 0 | 0 | 0.00% | 0 |
23.01.20 | 9,000 | 100 | 1,583,797 | 0 | 0 | 0.00% | 0 |
23.01.19 | 8,900 | 210 | 1,757,929 | 0 | 0 | 0.00% | 0 |
23.01.18 | 8,690 | 140 | 2,031,311 | 0 | 0 | 0.00% | 0 |
23.01.17 | 8,550 | 120 | 1,167,014 | 0 | 0 | 0.00% | 0 |
23.01.16 | 8,670 | 260 | 1,779,461 | 0 | 0 | 0.00% | 0 |
23.01.13 | 8,410 | 40 | 652,051 | 0 | 0 | 0.00% | 0 |
23.01.12 | 8,450 | 100 | 1,570,966 | 0 | 0 | 0.00% | 0 |
23.01.11 | 8,550 | 10 | 746,470 | 0 | 0 | 0.00% | 0 |
23.01.10 | 8,560 | 220 | 1,224,358 | 0 | 0 | 0.00% | 0 |
23.01.09 | 8,780 | 70 | 1,866,843 | 0 | 0 | 0.00% | 0 |
23.01.06 | 8,710 | 0 | 1,244,339 | 0 | 0 | 0.00% | 0 |
23.01.05 | 8,710 | 40 | 1,497,395 | 0 | 0 | 0.00% | 0 |
23.01.04 | 8,750 | 170 | 1,416,817 | 0 | 0 | 0.00% | 0 |
23.01.03 | 8,580 | 190 | 6,870,980 | 0 | 0 | 0.00% | 0 |
23.01.02 | 8,390 | 190 | 2,093,172 | 0 | 0 | 0.00% | 0 |
22.12.29 | 8,580 | 290 | 2,059,794 | 0 | 0 | 0.00% | 0 |
22.12.28 | 8,870 | 490 | 3,177,379 | 0 | 0 | 0.00% | 0 |
22.12.27 | 9,360 | 360 | 4,101,930 | 0 | 0 | 0.00% | 0 |
22.12.26 | 9,720 | 430 | 4,479,667 | 0 | 0 | 0.00% | 0 |
22.12.23 | 10,150 | 500 | 8,180,753 | 0 | 0 | 0.00% | 0 |
22.12.22 | 10,650 | 670 | 28,856,231 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사