범한퓨얼셀

(382900)    I    코스닥 제조 11.08 15:33
14,160 전일 13,710 고가 14,870 상한가 17,820 거래량
(주)
42,958
450 3.28% 시가 13,700 저가 13,700 하한가 9,600 거래대금
(백만)
617
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 13,710 450 42,958 8,096 179,228 2.05% 8,581,772
24.11.07 13,990 280 44,384 366 171,132 1.95% 8,589,868
24.11.06 14,300 310 21,132 -6,315 170,766 1.95% 8,590,234
24.11.05 14,220 80 45,105 10,666 177,081 2.02% 8,583,919
24.11.04 13,820 400 22,587 -1,952 166,415 1.90% 8,594,585
24.11.01 14,270 450 35,778 6,559 168,367 1.92% 8,592,633
24.10.31 13,760 510 26,413 -4,478 161,808 1.85% 8,599,192
24.10.30 14,090 330 18,263 -328 166,286 1.90% 8,594,714
24.10.29 14,070 20 23,055 12,616 166,614 1.90% 8,594,386
24.10.28 13,790 280 22,775 907 153,998 1.76% 8,607,002
24.10.25 14,080 290 25,676 -2,458 153,091 1.75% 8,607,909
24.10.24 14,480 400 25,690 155,549 155,549 1.78% 8,605,451
24.10.23 14,530 50 31,790 0 0 0.00% 0
24.10.22 15,010 480 27,711 0 0 0.00% 0
24.10.21 15,100 90 22,517 0 0 0.00% 0
24.10.18 15,170 70 25,905 0 0 0.00% 0
24.10.17 15,070 100 36,301 0 0 0.00% 0
24.10.16 15,400 330 24,920 0 0 0.00% 0
24.10.15 15,440 40 13,794 0 0 0.00% 0
24.10.14 15,530 90 22,818 0 0 0.00% 0
24.10.11 15,780 250 15,413 0 0 0.00% 0
24.10.10 15,780 0 11,052 0 0 0.00% 0
24.10.08 15,880 100 8,126 0 0 0.00% 0
24.10.07 15,580 300 11,958 0 0 0.00% 0
24.10.04 15,650 70 11,804 0 0 0.00% 0
24.10.02 15,810 160 17,192 0 0 0.00% 0
24.09.30 16,400 590 19,163 0 0 0.00% 0
24.09.27 16,330 70 20,181 0 0 0.00% 0
24.09.26 15,960 370 16,565 0 0 0.00% 0
24.09.25 16,300 340 29,860 0 0 0.00% 0
24.09.24 16,180 120 14,124 0 0 0.00% 0
24.09.23 16,000 180 88,214 0 0 0.00% 0
24.09.20 16,040 40 25,782 0 0 0.00% 0
24.09.19 16,070 30 16,720 0 0 0.00% 0
24.09.13 16,010 60 11,195 0 0 0.00% 0
24.09.12 15,500 510 15,614 0 0 0.00% 0
24.09.11 15,100 400 27,622 0 0 0.00% 0
24.09.10 15,500 400 20,480 0 0 0.00% 0
24.09.09 15,510 10 16,355 0 0 0.00% 0
24.09.06 15,780 270 28,235 0 0 0.00% 0
24.09.05 15,900 120 29,142 0 0 0.00% 0
24.09.04 16,600 700 40,375 0 0 0.00% 0
24.09.03 16,580 20 203,253 0 0 0.00% 0
24.09.02 16,700 120 14,959 0 0 0.00% 0
24.08.30 16,230 470 17,790 0 0 0.00% 0
24.08.29 16,410 180 15,094 0 0 0.00% 0
24.08.28 16,610 200 23,155 0 0 0.00% 0
24.08.27 16,430 180 24,259 0 0 0.00% 0
24.08.26 16,410 20 17,713 0 0 0.00% 0
24.08.23 16,650 240 14,577 0 0 0.00% 0
24.08.22 16,850 200 33,302 0 0 0.00% 0
24.08.21 17,260 410 31,375 0 0 0.00% 0
24.08.20 16,630 630 32,066 0 0 0.00% 0
24.08.19 17,170 540 29,611 0 0 0.00% 0
24.08.16 17,180 10 51,959 0 0 0.00% 0
24.08.14 16,250 930 457,051 0 0 0.00% 0
24.08.13 16,510 260 26,111 0 0 0.00% 0
24.08.12 15,920 590 41,296 0 0 0.00% 0
24.08.09 15,710 210 38,167 0 0 0.00% 0
24.08.08 16,020 310 25,625 0 0 0.00% 0
24.08.07 15,640 380 28,879 0 0 0.00% 0
24.08.06 15,000 640 86,071 0 0 0.00% 0
24.08.05 17,430 2,430 171,269 0 0 0.00% 0
24.08.02 18,020 590 45,095 0 0 0.00% 0
24.08.01 17,880 140 27,340 0 0 0.00% 0
24.07.31 17,400 480 30,087 0 0 0.00% 0
24.07.30 17,900 500 49,030 0 0 0.00% 0
24.07.29 17,740 160 40,332 0 0 0.00% 0
24.07.26 17,900 160 34,422 0 0 0.00% 0
24.07.25 18,200 300 61,714 0 0 0.00% 0
24.07.24 18,180 20 40,860 0 0 0.00% 0
24.07.23 18,200 20 20,954 0 0 0.00% 0
24.07.22 18,760 560 45,357 0 0 0.00% 0
24.07.19 18,760 0 42,146 0 0 0.00% 0
24.07.18 19,380 620 79,993 0 0 0.00% 0
24.07.17 19,420 40 47,087 0 0 0.00% 0
24.07.16 20,150 730 68,376 0 0 0.00% 0
24.07.15 20,500 350 42,894 0 0 0.00% 0
24.07.12 20,150 350 68,183 0 0 0.00% 0
24.07.11 20,300 150 38,058 0 0 0.00% 0
24.07.10 20,300 0 34,563 0 0 0.00% 0
24.07.09 20,100 200 67,767 0 0 0.00% 0
24.07.08 19,440 660 45,600 0 0 0.00% 0
24.07.05 19,880 440 77,197 0 0 0.00% 0
24.07.04 19,620 260 67,668 0 0 0.00% 0
24.07.03 20,250 630 160,621 0 0 0.00% 0
24.07.02 21,400 1,150 139,385 0 0 0.00% 0
24.07.01 22,200 800 98,246 0 0 0.00% 0
24.06.28 21,500 700 76,003 0 0 0.00% 0
24.06.27 22,250 750 105,780 0 0 0.00% 0
24.06.26 22,900 650 81,358 0 0 0.00% 0
24.06.25 22,750 150 141,016 0 0 0.00% 0
24.06.24 23,350 600 185,819 0 0 0.00% 0
24.06.21 22,750 600 294,097 0 0 0.00% 0
24.06.20 22,350 400 724,516 0 0 0.00% 0
24.06.19 21,200 1,150 744,322 0 0 0.00% 0
24.06.18 21,100 100 148,241 0 0 0.00% 0
24.06.17 21,000 100 177,159 0 0 0.00% 0
24.06.14 22,300 1,300 222,214 0 0 0.00% 0
24.06.13 22,150 150 218,346 0 0 0.00% 0
24.06.12 21,800 350 157,979 0 0 0.00% 0
24.06.11 22,100 300 400,427 0 0 0.00% 0
24.06.10 22,200 100 290,226 0 0 0.00% 0
24.06.07 22,250 50 141,858 0 0 0.00% 0
24.06.05 23,150 900 468,591 0 0 0.00% 0
24.06.04 24,600 1,450 541,717 0 0 0.00% 0
24.06.03 26,550 1,950 694,688 0 0 0.00% 0
24.05.31 25,950 600 214,211 0 0 0.00% 0
24.05.30 27,450 1,500 339,454 0 0 0.00% 0
24.05.29 28,500 1,050 349,373 0 0 0.00% 0
24.05.28 27,200 1,300 1,221,071 0 0 0.00% 0
24.05.27 25,900 1,300 4,988,630 0 0 0.00% 0
24.05.24 26,050 150 1,982,595 0 0 0.00% 0
24.05.23 20,800 5,250 5,357,653 0 0 0.00% 0
24.05.22 19,300 1,500 2,417,668 0 0 0.00% 0
24.05.21 19,340 40 42,156 0 0 0.00% 0
24.05.20 19,630 290 53,223 0 0 0.00% 0
24.05.17 20,650 1,020 69,406 0 0 0.00% 0
24.05.16 19,880 770 204,569 0 0 0.00% 0
24.05.14 20,050 170 44,541 0 0 0.00% 0
24.05.13 20,400 350 73,180 0 0 0.00% 0
24.05.10 19,770 630 140,731 0 0 0.00% 0
24.05.09 19,850 80 249,423 0 0 0.00% 0
24.05.08 19,300 550 90,143 0 0 0.00% 0
24.05.07 18,620 680 226,857 0 0 0.00% 0
24.05.03 18,790 170 18,694 0 0 0.00% 0
24.05.02 18,510 280 30,232 0 0 0.00% 0
24.04.30 18,660 150 19,949 0 0 0.00% 0
24.04.29 18,000 660 47,383 0 0 0.00% 0
24.04.26 17,940 60 21,007 0 0 0.00% 0
24.04.25 18,440 500 25,984 0 0 0.00% 0
24.04.24 18,250 190 26,910 0 0 0.00% 0
24.04.23 18,010 240 27,498 0 0 0.00% 0
24.04.22 17,860 150 23,442 0 0 0.00% 0
24.04.19 18,200 340 27,582 0 0 0.00% 0
24.04.18 17,400 800 24,898 0 0 0.00% 0
24.04.17 17,380 20 23,588 0 0 0.00% 0
24.04.16 18,010 630 45,325 0 0 0.00% 0
24.04.15 18,070 60 32,341 0 0 0.00% 0
24.04.12 18,800 730 54,710 0 0 0.00% 0
24.04.11 19,290 490 29,341 0 0 0.00% 0
24.04.09 19,000 290 35,064 0 0 0.00% 0
24.04.08 19,170 170 37,182 0 0 0.00% 0
24.04.05 19,090 80 55,700 0 0 0.00% 0
24.04.04 18,850 240 130,245 0 0 0.00% 0
24.04.03 19,220 370 30,310 0 0 0.00% 0
24.04.02 19,250 30 64,381 0 0 0.00% 0
24.04.01 18,530 720 103,615 0 0 0.00% 0
24.03.29 18,640 110 78,334 0 0 0.00% 0
24.03.28 18,960 320 140,474 0 0 0.00% 0
24.03.27 18,400 560 1,659,359 0 0 0.00% 0
24.03.26 18,500 100 22,653 0 0 0.00% 0
24.03.25 18,600 100 13,013 0 0 0.00% 0
24.03.22 18,310 290 24,604 0 0 0.00% 0
24.03.21 18,420 110 21,134 0 0 0.00% 0
24.03.20 18,490 70 17,239 0 0 0.00% 0
24.03.19 18,470 20 13,686 0 0 0.00% 0
24.03.18 18,520 50 20,133 0 0 0.00% 0
24.03.15 17,930 590 38,314 0 0 0.00% 0
24.03.14 17,840 90 7,517 0 0 0.00% 0
24.03.13 17,700 140 11,220 0 0 0.00% 0
24.03.12 17,700 0 15,652 0 0 0.00% 0
24.03.11 17,440 260 18,089 0 0 0.00% 0
24.03.08 17,630 190 23,682 0 0 0.00% 0
24.03.07 17,880 250 29,415 0 0 0.00% 0
24.03.06 17,900 20 15,656 0 0 0.00% 0
24.03.05 17,920 20 25,903 0 0 0.00% 0
24.03.04 18,160 240 25,192 0 0 0.00% 0
24.02.29 18,670 510 21,599 0 0 0.00% 0
24.02.28 17,930 740 60,380 0 0 0.00% 0
24.02.27 18,110 180 24,109 0 0 0.00% 0
24.02.26 18,550 440 59,450 0 0 0.00% 0
24.02.23 18,820 270 38,190 0 0 0.00% 0
24.02.22 18,920 100 24,603 0 0 0.00% 0
24.02.21 18,970 50 16,957 0 0 0.00% 0
24.02.20 19,230 260 19,297 0 0 0.00% 0
24.02.19 18,910 320 46,181 0 0 0.00% 0
24.02.16 18,980 70 27,135 0 0 0.00% 0
24.02.15 19,240 260 25,489 0 0 0.00% 0
24.02.14 19,060 180 29,307 0 0 0.00% 0
24.02.13 18,800 260 23,115 0 0 0.00% 0
24.02.08 18,860 60 16,196 0 0 0.00% 0
24.02.07 18,620 240 12,113 0 0 0.00% 0
24.02.06 18,650 30 21,190 0 0 0.00% 0
24.02.05 18,830 180 12,349 0 0 0.00% 0
24.02.02 18,690 140 22,567 0 0 0.00% 0
24.02.01 18,710 20 25,058 0 0 0.00% 0
24.01.31 19,000 290 24,971 0 0 0.00% 0
24.01.30 19,270 270 31,529 0 0 0.00% 0
24.01.29 19,350 80 27,400 0 0 0.00% 0
24.01.26 19,000 350 15,512 0 0 0.00% 0
24.01.25 19,490 490 47,834 0 0 0.00% 0
24.01.24 19,590 100 27,890 0 0 0.00% 0
24.01.23 19,280 310 21,072 0 0 0.00% 0
24.01.22 19,570 290 39,074 0 0 0.00% 0
24.01.19 19,610 40 62,383 0 0 0.00% 0
24.01.18 19,010 600 404,936 0 0 0.00% 0
24.01.17 19,770 760 69,292 0 0 0.00% 0
24.01.16 19,870 100 33,342 0 0 0.00% 0
24.01.15 20,350 480 37,468 0 0 0.00% 0
24.01.12 20,100 250 68,419 0 0 0.00% 0
24.01.11 20,450 350 54,206 0 0 0.00% 0
24.01.10 20,300 150 102,576 0 0 0.00% 0
24.01.09 20,300 0 35,281 0 0 0.00% 0
24.01.08 20,200 100 39,950 0 0 0.00% 0
24.01.05 20,750 550 61,731 0 0 0.00% 0
24.01.04 21,050 300 95,212 0 0 0.00% 0
24.01.03 20,700 350 221,271 0 0 0.00% 0
24.01.02 20,250 450 141,100 0 0 0.00% 0
23.12.28 19,630 620 912,296 0 0 0.00% 0
23.12.27 19,280 350 92,411 0 0 0.00% 0
23.12.26 18,630 650 338,377 0 0 0.00% 0
23.12.22 18,800 170 64,773 0 0 0.00% 0
23.12.21 18,320 480 842,286 0 0 0.00% 0
23.12.20 18,320 0 20,145 0 0 0.00% 0
23.12.19 18,440 120 27,098 0 0 0.00% 0
23.12.18 18,600 160 23,640 0 0 0.00% 0
23.12.15 18,300 300 68,995 0 0 0.00% 0
23.12.14 17,980 320 39,108 0 0 0.00% 0
23.12.13 18,400 420 37,670 0 0 0.00% 0
23.12.12 17,980 420 49,164 0 0 0.00% 0
23.12.11 18,270 290 55,320 0 0 0.00% 0
23.12.08 18,310 40 31,247 0 0 0.00% 0
23.12.07 18,700 390 38,585 0 0 0.00% 0
23.12.06 18,400 300 35,869 0 0 0.00% 0
23.12.05 18,480 80 84,884 0 0 0.00% 0
23.12.04 18,620 140 71,677 0 0 0.00% 0
23.12.01 19,780 1,160 275,109 0 0 0.00% 0
23.11.30 18,250 1,530 1,836,076 0 0 0.00% 0
23.11.29 18,830 580 52,713 0 0 0.00% 0
23.11.28 19,290 460 56,396 0 0 0.00% 0
23.11.27 18,530 760 174,934 0 0 0.00% 0
23.11.24 17,770 760 64,345 0 0 0.00% 0
23.11.23 17,800 30 37,745 0 0 0.00% 0
23.11.22 17,950 150 29,156 0 0 0.00% 0
23.11.21 17,640 310 52,591 0 0 0.00% 0
23.11.20 17,020 620 58,590 0 0 0.00% 0
23.11.17 17,480 460 51,607 0 0 0.00% 0
23.11.16 18,310 840 258,843 0 0 0.00% 0
23.11.15 18,230 80 40,499 0 0 0.00% 0
23.11.14 18,290 60 46,286 0 0 0.00% 0
23.11.13 18,240 50 27,322 0 0 0.00% 0
23.11.10 18,670 430 22,330 0 0 0.00% 0
23.11.09 18,900 230 20,149 0 0 0.00% 0
23.11.08 19,170 270 20,621 0 0 0.00% 0
23.11.07 19,260 90 25,542 0 0 0.00% 0
23.11.06 19,030 230 49,548 0 0 0.00% 0
23.11.03 18,750 280 10,024 0 0 0.00% 0
23.11.02 18,540 210 25,917 0 0 0.00% 0
23.11.01 18,500 40 4,691 0 0 0.00% 0
23.10.31 18,710 210 7,604 0 0 0.00% 0
23.10.30 18,560 150 9,613 0 0 0.00% 0
23.10.27 18,300 260 16,974 0 0 0.00% 0
23.10.26 19,150 850 15,870 0 0 0.00% 0
23.10.25 19,200 50 13,542 0 0 0.00% 0
23.10.24 18,780 420 25,356 0 0 0.00% 0
23.10.23 18,590 190 25,774 0 0 0.00% 0
23.10.20 18,810 220 23,766 0 0 0.00% 0
23.10.19 19,260 450 10,366 0 0 0.00% 0
23.10.18 19,260 0 7,778 0 0 0.00% 0
23.10.17 19,200 60 14,259 0 0 0.00% 0
23.10.16 19,570 370 9,894 0 0 0.00% 0
23.10.13 19,690 120 8,683 0 0 0.00% 0
23.10.12 19,390 300 15,540 0 0 0.00% 0
23.10.11 19,210 180 13,716 0 0 0.00% 0
23.10.10 19,060 150 17,139 0 0 0.00% 0
23.10.06 18,790 270 15,590 0 0 0.00% 0
23.10.05 18,990 200 12,394 0 0 0.00% 0
23.10.04 19,740 750 34,326 0 0 0.00% 0
23.09.27 19,690 50 19,739 0 0 0.00% 0
23.09.26 19,770 80 19,259 0 0 0.00% 0
23.09.25 20,450 680 46,381 0 0 0.00% 0
23.09.22 20,700 250 19,610 0 0 0.00% 0
23.09.21 21,300 600 31,759 0 0 0.00% 0
23.09.20 21,600 300 34,751 0 0 0.00% 0
23.09.19 21,700 100 27,339 0 0 0.00% 0
23.09.18 22,350 650 51,345 0 0 0.00% 0
23.09.15 22,650 300 55,272 0 0 0.00% 0
23.09.14 22,450 200 13,499 0 0 0.00% 0
23.09.13 23,100 650 30,687 0 0 0.00% 0
23.09.12 24,000 900 59,478 0 0 0.00% 0
23.09.11 23,600 400 55,855 0 0 0.00% 0
23.09.08 23,000 600 23,808 0 0 0.00% 0
23.09.07 23,650 650 30,006 0 0 0.00% 0
23.09.06 23,050 600 36,951 0 0 0.00% 0
23.09.05 23,400 350 23,653 0 0 0.00% 0
23.09.04 23,100 300 26,079 0 0 0.00% 0
23.09.01 23,300 200 27,743 0 0 0.00% 0
23.08.31 23,650 350 24,081 0 0 0.00% 0
23.08.30 23,800 150 16,645 0 0 0.00% 0
23.08.29 23,300 500 22,056 0 0 0.00% 0
23.08.28 22,800 500 15,397 0 0 0.00% 0
23.08.25 22,650 150 9,188 0 0 0.00% 0
23.08.24 22,450 200 11,914 0 0 0.00% 0
23.08.23 22,500 50 23,798 0 0 0.00% 0
23.08.22 22,600 100 20,185 0 0 0.00% 0
23.08.21 22,700 100 13,043 0 0 0.00% 0
23.08.18 22,600 100 25,085 0 0 0.00% 0
23.08.17 22,850 250 27,534 0 0 0.00% 0
23.08.16 23,850 1,000 53,685 0 0 0.00% 0
23.08.14 24,200 350 26,661 0 0 0.00% 0
23.08.11 24,150 50 30,939 0 0 0.00% 0
23.08.10 23,800 350 35,397 0 0 0.00% 0
23.08.09 23,100 700 20,308 0 0 0.00% 0
23.08.08 23,200 100 31,272 0 0 0.00% 0
23.08.07 23,550 350 28,927 0 0 0.00% 0
23.08.04 23,400 150 17,647 0 0 0.00% 0
23.08.03 23,950 550 56,085 0 0 0.00% 0
23.08.02 24,300 350 46,155 0 0 0.00% 0
23.08.01 24,800 500 36,457 0 0 0.00% 0
23.07.31 24,200 600 32,550 0 0 0.00% 0
23.07.28 23,550 650 28,071 0 0 0.00% 0
23.07.27 23,300 250 38,205 0 0 0.00% 0
23.07.26 24,050 1,600 114,373 0 0 0.00% 0
23.07.25 25,000 950 70,510 0 0 0.00% 0
23.07.24 26,100 1,100 88,868 0 0 0.00% 0
23.07.21 26,500 400 21,778 0 0 0.00% 0
23.07.20 25,800 700 23,850 0 0 0.00% 0
23.07.19 26,400 600 46,680 0 0 0.00% 0
23.07.18 26,850 450 58,318 0 0 0.00% 0
23.07.17 27,000 150 28,347 0 0 0.00% 0
23.07.14 26,800 200 49,563 0 0 0.00% 0
23.07.13 26,800 0 41,257 0 0 0.00% 0
23.07.12 27,200 400 41,648 0 0 0.00% 0
23.07.11 26,600 600 75,465 0 0 0.00% 0
23.07.10 26,900 300 39,377 0 0 0.00% 0
23.07.07 27,500 600 65,554 0 0 0.00% 0
23.07.06 27,200 300 88,697 0 0 0.00% 0
23.07.05 27,600 400 43,376 0 0 0.00% 0
23.07.04 28,100 500 62,085 0 0 0.00% 0
23.07.03 28,450 350 44,558 0 0 0.00% 0
23.06.30 28,900 450 42,821 0 0 0.00% 0
23.06.29 28,750 150 35,060 0 0 0.00% 0
23.06.28 28,750 0 56,179 0 0 0.00% 0
23.06.27 29,150 400 46,686 0 0 0.00% 0
23.06.26 29,300 150 64,255 0 0 0.00% 0
23.06.23 30,000 700 70,867 0 0 0.00% 0
23.06.22 30,250 250 99,444 0 0 0.00% 0
23.06.21 30,000 250 168,028 0 0 0.00% 0
23.06.20 29,600 400 130,530 0 0 0.00% 0
23.06.19 28,300 1,300 232,148 0 0 0.00% 0
23.06.16 27,300 1,000 100,391 0 0 0.00% 0
23.06.15 27,600 300 35,047 0 0 0.00% 0
23.06.14 28,100 500 51,746 0 0 0.00% 0
23.06.13 28,350 250 48,128 0 0 0.00% 0
23.06.12 28,000 350 28,711 0 0 0.00% 0
23.06.09 28,100 100 51,514 0 0 0.00% 0
23.06.08 28,500 400 36,547 0 0 0.00% 0
23.06.07 27,950 550 43,839 0 0 0.00% 0
23.06.05 27,900 50 26,408 0 0 0.00% 0
23.06.02 27,700 200 47,092 0 0 0.00% 0
23.06.01 27,400 300 32,591 0 0 0.00% 0
23.05.31 27,450 50 23,920 0 0 0.00% 0
23.05.30 27,500 50 29,668 0 0 0.00% 0
23.05.26 27,800 300 65,450 0 0 0.00% 0
23.05.25 27,850 50 56,704 0 0 0.00% 0
23.05.24 28,000 150 36,501 0 0 0.00% 0
23.05.23 27,950 50 38,984 0 0 0.00% 0
23.05.22 27,950 0 23,300 0 0 0.00% 0
23.05.19 27,850 100 35,070 0 0 0.00% 0
23.05.18 27,450 400 37,442 0 0 0.00% 0
23.05.17 26,950 500 31,209 0 0 0.00% 0
23.05.16 26,900 50 39,760 0 0 0.00% 0
23.05.15 27,450 550 44,539 0 0 0.00% 0
23.05.12 27,650 200 19,973 0 0 0.00% 0
23.05.11 27,450 200 26,458 0 0 0.00% 0
23.05.10 27,500 50 19,727 0 0 0.00% 0
23.05.09 27,850 350 37,898 0 0 0.00% 0
23.05.08 28,050 200 44,903 0 0 0.00% 0
23.05.04 27,550 500 44,023 0 0 0.00% 0
23.05.03 28,500 950 86,585 0 0 0.00% 0
23.05.02 27,800 700 44,122 0 0 0.00% 0
23.04.28 28,800 1,000 89,326 0 0 0.00% 0
23.04.27 29,100 300 89,217 0 0 0.00% 0
23.04.26 29,450 350 167,982 0 0 0.00% 0
23.04.25 29,450 0 164,666 0 0 0.00% 0
23.04.24 29,850 400 394,704 0 0 0.00% 0
23.04.21 28,700 550 80,772 0 0 0.00% 0
23.04.20 29,850 1,150 69,937 0 0 0.00% 0
23.04.19 28,900 950 187,062 0 0 0.00% 0
23.04.18 29,200 300 113,484 0 0 0.00% 0
23.04.17 28,150 1,050 118,713 0 0 0.00% 0
23.04.14 27,350 700 116,284 0 0 0.00% 0
23.04.13 28,000 650 80,304 0 0 0.00% 0
23.04.12 27,600 400 96,643 0 0 0.00% 0
23.04.11 27,450 150 69,822 0 0 0.00% 0
23.04.10 27,800 350 60,818 0 0 0.00% 0
23.04.07 28,800 1,000 130,186 0 0 0.00% 0
23.04.06 27,950 850 230,232 0 0 0.00% 0
23.04.05 27,450 500 65,299 0 0 0.00% 0
23.04.04 27,650 200 53,955 0 0 0.00% 0
23.04.03 27,600 50 43,320 0 0 0.00% 0
23.03.31 27,600 0 59,344 0 0 0.00% 0
23.03.30 28,050 450 48,034 0 0 0.00% 0
23.03.29 27,550 500 59,758 0 0 0.00% 0
23.03.28 27,300 250 42,279 0 0 0.00% 0
23.03.27 27,600 300 64,246 0 0 0.00% 0
23.03.24 27,550 50 39,958 0 0 0.00% 0
23.03.23 27,650 100 58,830 0 0 0.00% 0
23.03.22 28,050 400 66,210 0 0 0.00% 0
23.03.21 28,100 50 41,190 0 0 0.00% 0
23.03.20 27,850 250 43,794 0 0 0.00% 0
23.03.17 26,800 1,050 96,386 0 0 0.00% 0
23.03.16 28,100 1,300 117,082 0 0 0.00% 0
23.03.15 27,750 350 76,739 0 0 0.00% 0
23.03.14 29,500 1,750 112,224 0 0 0.00% 0
23.03.13 30,350 850 183,057 0 0 0.00% 0
23.03.10 31,150 950 219,852 0 0 0.00% 0
23.03.09 28,850 2,300 370,682 0 0 0.00% 0
23.03.08 29,650 800 65,182 0 0 0.00% 0
23.03.07 29,500 150 119,182 0 0 0.00% 0
23.03.06 28,200 1,300 125,037 0 0 0.00% 0
23.03.03 27,100 1,100 70,727 0 0 0.00% 0
23.03.02 28,450 1,350 190,625 0 0 0.00% 0
23.02.28 28,450 0 32,398 0 0 0.00% 0
23.02.27 28,950 400 33,325 0 0 0.00% 0
23.02.24 29,000 50 49,469 0 0 0.00% 0
23.02.23 28,300 700 52,727 0 0 0.00% 0
23.02.22 29,050 750 37,209 0 0 0.00% 0
23.02.21 29,050 0 49,007 0 0 0.00% 0
23.02.20 28,750 300 51,907 0 0 0.00% 0
23.02.17 27,750 1,000 96,971 0 0 0.00% 0
23.02.16 27,350 400 45,559 0 0 0.00% 0
23.02.15 29,000 1,650 138,535 0 0 0.00% 0
23.02.14 29,300 300 54,189 0 0 0.00% 0
23.02.13 29,350 50 52,451 0 0 0.00% 0
23.02.10 30,100 750 112,965 0 0 0.00% 0
23.02.09 28,900 1,200 196,687 0 0 0.00% 0
23.02.08 29,000 100 47,442 0 0 0.00% 0
23.02.06 29,550 250 110,315 0 0 0.00% 0
23.02.03 29,550 0 218,612 0 0 0.00% 0
23.02.02 29,300 250 111,533 0 0 0.00% 0
23.02.01 29,000 300 98,351 0 0 0.00% 0
23.01.31 28,650 350 156,173 0 0 0.00% 0
23.01.30 28,450 200 139,253 0 0 0.00% 0
23.01.27 28,600 100 83,500 0 0 0.00% 0
23.01.25 28,150 50 99,815 0 0 0.00% 0
23.01.20 28,150 1,350 393,769 0 0 0.00% 0
23.01.19 26,800 150 34,685 0 0 0.00% 0
23.01.18 26,950 650 40,867 0 0 0.00% 0
23.01.17 27,600 400 148,292 0 0 0.00% 0
23.01.16 27,200 100 178,757 0 0 0.00% 0
23.01.13 27,100 50 41,321 0 0 0.00% 0
23.01.12 27,150 300 74,757 0 0 0.00% 0
23.01.11 26,850 100 32,654 0 0 0.00% 0
23.01.10 26,750 700 47,738 0 0 0.00% 0
23.01.09 26,050 700 39,971 0 0 0.00% 0
23.01.06 25,350 250 19,253 0 0 0.00% 0
23.01.05 25,100 600 32,933 0 0 0.00% 0
23.01.04 25,700 1,150 36,260 0 0 0.00% 0
23.01.03 24,550 550 53,721 0 0 0.00% 0
23.01.02 25,100 1,000 44,775 0 0 0.00% 0
22.12.29 26,100 100 59,432 0 0 0.00% 0
22.12.28 26,200 800 170,613 0 0 0.00% 0
22.12.27 25,400 1,750 158,420 0 0 0.00% 0
22.12.26 23,650 750 68,395 0 0 0.00% 0
22.12.23 24,400 1,300 56,747 0 0 0.00% 0
22.12.22 25,700 50 25,933 0 0 0.00% 0
22.12.21 25,750 450 49,625 0 0 0.00% 0
22.12.20 26,200 650 39,871 0 0 0.00% 0
22.12.19 26,850 300 25,218 0 0 0.00% 0
22.12.16 26,550 600 33,215 0 0 0.00% 0
22.12.15 27,150 750 69,165 0 0 0.00% 0
22.12.14 27,900 350 52,088 0 0 0.00% 0
22.12.13 27,550 150 34,695 0 0 0.00% 0
22.12.12 27,400 50 42,767 0 0 0.00% 0
22.12.09 27,350 950 64,092 0 0 0.00% 0
22.12.08 26,400 400 33,687 0 0 0.00% 0
22.12.07 26,800 350 49,756 0 0 0.00% 0
22.12.06 27,150 400 60,189 0 0 0.00% 0
22.12.05 27,550 200 34,627 0 0 0.00% 0
22.12.02 27,750 350 49,686 0 0 0.00% 0
22.12.01 28,100 250 53,387 0 0 0.00% 0
22.11.30 27,850 250 34,825 0 0 0.00% 0
22.11.29 27,600 50 32,554 0 0 0.00% 0
22.11.28 27,550 1,300 90,189 0 0 0.00% 0
22.11.25 28,850 150 43,448 0 0 0.00% 0
22.11.24 29,000 350 41,282 0 0 0.00% 0
22.11.23 28,650 200 42,148 0 0 0.00% 0
22.11.22 28,450 100 51,148 0 0 0.00% 0
22.11.21 28,550 1,100 88,416 0 0 0.00% 0
22.11.18 29,650 750 88,809 0 0 0.00% 0
22.11.17 30,400 450 117,811 0 0 0.00% 0
22.11.16 30,850 400 217,042 0 0 0.00% 0
22.11.15 30,450 100 114,682 0 0 0.00% 0
22.11.14 30,550 450 153,446 0 0 0.00% 0
22.11.11 31,000 550 183,355 0 0 0.00% 0
22.11.10 30,450 150 377,235 0 0 0.00% 0
22.11.09 30,600 1,150 665,562 0 0 0.00% 0
22.11.08 29,450 250 122,963 0 0 0.00% 0
22.11.07 29,700 300 163,005 0 0 0.00% 0
22.11.04 29,400 100 137,143 0 0 0.00% 0
22.11.03 29,300 950 806,814 0 0 0.00% 0
22.11.02 28,350 850 121,777 0 0 0.00% 0
22.11.01 29,200 850 128,725 0 0 0.00% 0
22.10.31 28,350 450 52,360 0 0 0.00% 0
22.10.28 27,900 0 91,106 0 0 0.00% 0
22.10.27 27,900 850 66,422 0 0 0.00% 0
22.10.26 27,050 0 75,474 0 0 0.00% 0
22.10.25 27,050 650 99,936 0 0 0.00% 0
22.10.24 27,700 400 68,173 0 0 0.00% 0
22.10.21 27,300 1,450 116,578 0 0 0.00% 0
22.10.20 28,750 850 361,827 0 0 0.00% 0
22.10.19 27,900 500 176,897 0 0 0.00% 0
22.10.18 28,400 650 120,237 0 0 0.00% 0
22.10.17 27,750 750 120,513 0 0 0.00% 0
22.10.14 27,000 750 119,310 0 0 0.00% 0
22.10.13 26,250 1,550 155,726 0 0 0.00% 0
22.10.12 27,800 650 162,993 0 0 0.00% 0
22.10.11 28,450 2,750 329,222 0 0 0.00% 0
22.10.07 31,200 3,300 1,683,416 0 0 0.00% 0
22.10.06 27,900 1,600 149,477 0 0 0.00% 0
22.10.05 26,300 750 117,987 0 0 0.00% 0
22.10.04 27,050 1,450 128,164 0 0 0.00% 0
22.09.30 25,600 0 133,118 0 0 0.00% 0
22.09.29 25,600 450 155,530 0 0 0.00% 0
22.09.28 26,050 2,100 237,475 0 0 0.00% 0
22.09.27 28,150 50 232,720 0 0 0.00% 0
22.09.26 28,200 3,150 283,894 0 0 0.00% 0
22.09.23 31,350 2,150 168,220 0 0 0.00% 0
22.09.22 33,500 600 196,119 0 0 0.00% 0
22.09.21 32,900 300 146,746 0 0 0.00% 0
22.09.20 32,600 150 137,914 0 0 0.00% 0
22.09.19 32,750 3,750 411,741 0 0 0.00% 0
22.09.16 36,500 2,300 512,439 0 0 0.00% 0
22.09.15 34,200 1,700 515,742 0 0 0.00% 0
22.09.14 32,500 900 257,355 0 0 0.00% 0
22.09.13 33,400 300 202,232 0 0 0.00% 0
22.09.08 33,100 300 247,494 0 0 0.00% 0
22.09.07 33,400 2,050 390,697 0 0 0.00% 0
22.09.06 35,450 950 355,524 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 17:44 더보기 >