더블유씨피

(393890)    I    코스닥 제조 11.08 15:33
15,570 전일 15,300 고가 16,250 상한가 19,890 거래량
(주)
205,031
270 1.76% 시가 15,600 저가 15,500 하한가 10,710 거래대금
(백만)
3,259
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 15,300 270 205,031 8,675 4,335,506 12.87% 29,361,012
24.11.07 16,150 850 344,174 -8,370 4,326,831 12.84% 29,369,687
24.11.06 17,120 970 255,096 -18,621 4,335,201 12.87% 29,361,317
24.11.05 17,590 470 88,538 10,046 4,353,822 12.92% 29,342,696
24.11.04 17,060 530 215,579 411 4,343,776 12.89% 29,352,742
24.11.01 17,220 160 137,503 21,086 4,343,365 12.89% 29,353,153
24.10.31 16,870 350 215,738 -71,394 4,322,279 12.83% 29,374,239
24.10.30 18,060 1,190 252,134 -76,006 4,393,673 13.04% 29,302,845
24.10.29 17,880 180 394,825 46,395 4,469,679 13.26% 29,226,839
24.10.28 15,510 2,370 861,375 -22,147 4,423,284 13.13% 29,273,234
24.10.25 15,730 220 127,868 -45,020 4,445,431 13.19% 29,251,087
24.10.24 16,160 430 135,241 4,490,451 4,490,451 13.33% 29,206,067
24.10.23 15,770 390 142,115 0 0 0.00% 0
24.10.22 16,960 1,190 368,200 0 0 0.00% 0
24.10.21 17,040 80 89,573 0 0 0.00% 0
24.10.18 17,320 280 157,415 0 0 0.00% 0
24.10.17 17,960 640 220,001 0 0 0.00% 0
24.10.16 18,410 450 141,145 0 0 0.00% 0
24.10.15 19,220 810 199,206 0 0 0.00% 0
24.10.14 19,280 60 107,945 0 0 0.00% 0
24.10.11 19,970 690 228,983 0 0 0.00% 0
24.10.10 21,150 1,180 412,644 0 0 0.00% 0
24.10.08 21,050 100 216,328 0 0 0.00% 0
24.10.07 19,800 1,250 401,457 0 0 0.00% 0
24.10.04 20,100 300 133,802 0 0 0.00% 0
24.10.02 20,150 50 120,872 0 0 0.00% 0
24.09.30 20,600 450 185,770 0 0 0.00% 0
24.09.27 20,050 550 228,513 0 0 0.00% 0
24.09.26 19,700 350 104,780 0 0 0.00% 0
24.09.25 19,720 20 207,533 0 0 0.00% 0
24.09.24 18,490 1,230 254,645 0 0 0.00% 0
24.09.23 18,130 360 97,329 0 0 0.00% 0
24.09.20 18,200 70 82,720 0 0 0.00% 0
24.09.19 18,530 330 87,214 0 0 0.00% 0
24.09.13 18,610 80 72,542 0 0 0.00% 0
24.09.12 18,110 500 138,425 0 0 0.00% 0
24.09.11 17,330 780 190,442 0 0 0.00% 0
24.09.10 17,940 610 128,986 0 0 0.00% 0
24.09.09 17,710 230 206,863 0 0 0.00% 0
24.09.06 18,990 1,280 331,507 0 0 0.00% 0
24.09.05 18,960 30 197,744 0 0 0.00% 0
24.09.04 20,550 1,590 352,454 0 0 0.00% 0
24.09.03 20,950 400 230,259 0 0 0.00% 0
24.09.02 19,960 990 316,720 0 0 0.00% 0
24.08.30 20,100 140 247,718 0 0 0.00% 0
24.08.29 20,400 300 157,619 0 0 0.00% 0
24.08.28 20,800 400 97,522 0 0 0.00% 0
24.08.27 20,900 100 81,188 0 0 0.00% 0
24.08.26 21,200 300 89,125 0 0 0.00% 0
24.08.23 21,600 400 73,415 0 0 0.00% 0
24.08.22 21,200 400 183,438 0 0 0.00% 0
24.08.21 20,900 300 124,174 0 0 0.00% 0
24.08.20 20,550 350 132,746 0 0 0.00% 0
24.08.19 21,200 650 103,384 0 0 0.00% 0
24.08.16 21,500 300 86,887 0 0 0.00% 0
24.08.14 20,950 550 93,346 0 0 0.00% 0
24.08.13 21,800 850 178,898 0 0 0.00% 0
24.08.12 21,300 500 69,163 0 0 0.00% 0
24.08.09 20,450 850 128,252 0 0 0.00% 0
24.08.08 21,000 550 132,750 0 0 0.00% 0
24.08.07 21,550 550 121,137 0 0 0.00% 0
24.08.06 20,450 1,100 228,573 0 0 0.00% 0
24.08.05 23,650 3,200 266,385 0 0 0.00% 0
24.08.02 24,350 700 88,023 0 0 0.00% 0
24.08.01 23,800 550 66,299 0 0 0.00% 0
24.07.31 23,850 50 81,218 0 0 0.00% 0
24.07.30 24,250 400 100,533 0 0 0.00% 0
24.07.29 23,600 650 100,419 0 0 0.00% 0
24.07.26 23,950 350 101,453 0 0 0.00% 0
24.07.25 24,000 50 174,406 0 0 0.00% 0
24.07.24 24,750 750 249,074 0 0 0.00% 0
24.07.23 25,250 500 169,035 0 0 0.00% 0
24.07.22 27,050 1,800 282,609 0 0 0.00% 0
24.07.19 26,900 150 99,488 0 0 0.00% 0
24.07.18 26,650 250 179,963 0 0 0.00% 0
24.07.17 27,250 600 173,189 0 0 0.00% 0
24.07.16 28,700 1,450 344,196 0 0 0.00% 0
24.07.15 30,000 1,300 331,326 0 0 0.00% 0
24.07.12 30,200 200 177,547 0 0 0.00% 0
24.07.11 30,800 600 257,107 0 0 0.00% 0
24.07.10 31,800 1,000 158,780 0 0 0.00% 0
24.07.09 32,100 300 76,176 0 0 0.00% 0
24.07.08 31,400 700 211,284 0 0 0.00% 0
24.07.05 32,350 950 141,078 0 0 0.00% 0
24.07.04 32,450 100 142,312 0 0 0.00% 0
24.07.03 32,750 300 152,086 0 0 0.00% 0
24.07.02 33,050 300 195,822 0 0 0.00% 0
24.07.01 30,250 2,800 545,123 0 0 0.00% 0
24.06.28 30,100 150 112,412 0 0 0.00% 0
24.06.27 30,800 700 103,480 0 0 0.00% 0
24.06.26 30,550 250 71,242 0 0 0.00% 0
24.06.25 30,500 50 69,345 0 0 0.00% 0
24.06.24 31,200 700 123,895 0 0 0.00% 0
24.06.21 31,250 50 93,013 0 0 0.00% 0
24.06.20 31,200 50 100,631 0 0 0.00% 0
24.06.19 31,300 100 144,299 0 0 0.00% 0
24.06.18 31,300 0 131,465 0 0 0.00% 0
24.06.17 32,450 1,150 168,369 0 0 0.00% 0
24.06.14 32,350 100 251,376 0 0 0.00% 0
24.06.13 33,200 850 245,300 0 0 0.00% 0
24.06.12 34,450 1,250 269,052 0 0 0.00% 0
24.06.11 33,700 750 247,995 0 0 0.00% 0
24.06.10 34,300 600 141,177 0 0 0.00% 0
24.06.07 34,350 50 263,634 0 0 0.00% 0
24.06.05 33,500 850 183,911 0 0 0.00% 0
24.06.04 34,000 500 153,157 0 0 0.00% 0
24.06.03 35,350 1,350 173,835 0 0 0.00% 0
24.05.31 33,550 1,800 348,470 0 0 0.00% 0
24.05.30 34,100 550 114,928 0 0 0.00% 0
24.05.29 34,850 750 145,548 0 0 0.00% 0
24.05.28 34,850 0 140,721 0 0 0.00% 0
24.05.27 33,700 1,150 129,051 0 0 0.00% 0
24.05.24 32,850 850 136,682 0 0 0.00% 0
24.05.23 32,300 550 104,556 0 0 0.00% 0
24.05.22 32,650 350 147,915 0 0 0.00% 0
24.05.21 34,000 1,350 151,450 0 0 0.00% 0
24.05.20 33,700 300 92,420 0 0 0.00% 0
24.05.17 33,900 200 159,405 0 0 0.00% 0
24.05.16 33,750 150 89,353 0 0 0.00% 0
24.05.14 33,950 200 117,631 0 0 0.00% 0
24.05.13 33,950 0 63,758 0 0 0.00% 0
24.05.10 34,050 100 105,313 0 0 0.00% 0
24.05.09 34,400 350 143,718 0 0 0.00% 0
24.05.08 35,100 700 336,544 0 0 0.00% 0
24.05.07 37,100 2,000 338,837 0 0 0.00% 0
24.05.03 36,650 450 150,110 0 0 0.00% 0
24.05.02 37,000 350 204,458 0 0 0.00% 0
24.04.30 35,350 1,650 421,292 0 0 0.00% 0
24.04.29 35,050 300 251,667 0 0 0.00% 0
24.04.26 32,500 2,550 1,034,577 0 0 0.00% 0
24.04.25 32,450 50 142,800 0 0 0.00% 0
24.04.24 31,500 950 132,963 0 0 0.00% 0
24.04.23 31,950 450 128,596 0 0 0.00% 0
24.04.22 30,550 1,400 193,276 0 0 0.00% 0
24.04.19 31,300 750 170,748 0 0 0.00% 0
24.04.18 30,000 1,300 210,611 0 0 0.00% 0
24.04.17 30,200 200 230,111 0 0 0.00% 0
24.04.16 31,200 1,000 298,193 0 0 0.00% 0
24.04.15 32,550 1,350 294,172 0 0 0.00% 0
24.04.12 34,300 1,750 418,517 0 0 0.00% 0
24.04.11 35,700 1,400 207,874 0 0 0.00% 0
24.04.09 35,550 150 190,582 0 0 0.00% 0
24.04.08 37,050 1,500 475,273 0 0 0.00% 0
24.04.05 39,250 2,200 388,701 0 0 0.00% 0
24.04.04 38,550 700 199,857 0 0 0.00% 0
24.04.03 39,500 950 257,724 0 0 0.00% 0
24.04.02 39,950 450 186,617 0 0 0.00% 0
24.04.01 39,600 350 171,793 0 0 0.00% 0
24.03.29 40,200 600 340,706 0 0 0.00% 0
24.03.28 41,650 1,450 378,068 0 0 0.00% 0
24.03.27 41,400 250 135,446 0 0 0.00% 0
24.03.26 41,500 100 168,884 0 0 0.00% 0
24.03.25 41,500 0 187,650 0 0 0.00% 0
24.03.22 41,400 100 144,841 0 0 0.00% 0
24.03.21 41,050 350 222,503 0 0 0.00% 0
24.03.20 41,900 850 205,330 0 0 0.00% 0
24.03.19 40,800 1,100 299,030 0 0 0.00% 0
24.03.18 40,000 800 278,320 0 0 0.00% 0
24.03.15 42,150 2,150 616,317 0 0 0.00% 0
24.03.14 41,400 750 283,860 0 0 0.00% 0
24.03.13 42,950 1,550 440,951 0 0 0.00% 0
24.03.12 41,950 1,000 367,559 0 0 0.00% 0
24.03.11 44,500 2,550 566,199 0 0 0.00% 0
24.03.08 49,500 5,000 996,077 0 0 0.00% 0
24.03.07 46,400 3,100 858,478 0 0 0.00% 0
24.03.06 46,800 400 454,535 0 0 0.00% 0
24.03.05 46,700 100 391,389 0 0 0.00% 0
24.03.04 45,050 1,650 400,873 0 0 0.00% 0
24.02.29 44,650 400 368,216 0 0 0.00% 0
24.02.28 45,050 400 428,185 0 0 0.00% 0
24.02.27 45,000 50 499,907 0 0 0.00% 0
24.02.26 44,400 600 366,599 0 0 0.00% 0
24.02.23 47,100 2,700 600,919 0 0 0.00% 0
24.02.22 45,750 1,350 1,174,729 0 0 0.00% 0
24.02.21 42,100 3,650 1,614,944 0 0 0.00% 0
24.02.20 41,500 600 305,053 0 0 0.00% 0
24.02.19 42,000 500 333,220 0 0 0.00% 0
24.02.16 40,700 1,300 802,195 0 0 0.00% 0
24.02.15 40,500 200 296,692 0 0 0.00% 0
24.02.14 40,250 250 262,722 0 0 0.00% 0
24.02.13 41,200 950 208,771 0 0 0.00% 0
24.02.08 40,200 1,000 333,930 0 0 0.00% 0
24.02.07 40,050 150 247,472 0 0 0.00% 0
24.02.06 40,600 550 120,390 0 0 0.00% 0
24.02.05 41,800 1,200 117,003 0 0 0.00% 0
24.02.02 40,250 1,550 290,205 0 0 0.00% 0
24.02.01 40,000 250 200,413 0 0 0.00% 0
24.01.31 40,150 150 154,896 0 0 0.00% 0
24.01.30 40,050 100 220,919 0 0 0.00% 0
24.01.29 39,450 600 392,119 0 0 0.00% 0
24.01.26 39,100 350 252,603 0 0 0.00% 0
24.01.25 41,500 2,400 411,021 0 0 0.00% 0
24.01.24 40,650 850 191,627 0 0 0.00% 0
24.01.23 41,000 350 360,122 0 0 0.00% 0
24.01.22 45,900 4,900 607,663 0 0 0.00% 0
24.01.19 48,150 2,250 293,371 0 0 0.00% 0
24.01.18 44,950 3,200 431,834 0 0 0.00% 0
24.01.17 45,200 250 160,340 0 0 0.00% 0
24.01.16 43,350 1,850 246,015 0 0 0.00% 0
24.01.15 44,900 1,550 171,123 0 0 0.00% 0
24.01.12 45,500 600 125,885 0 0 0.00% 0
24.01.11 46,550 1,050 172,457 0 0 0.00% 0
24.01.10 48,500 1,950 256,696 0 0 0.00% 0
24.01.09 48,850 350 168,779 0 0 0.00% 0
24.01.08 49,000 150 203,746 0 0 0.00% 0
24.01.05 46,250 2,750 585,140 0 0 0.00% 0
24.01.04 43,800 2,450 296,021 0 0 0.00% 0
24.01.03 45,250 1,450 233,062 0 0 0.00% 0
24.01.02 44,500 750 225,487 0 0 0.00% 0
23.12.28 44,600 100 177,088 0 0 0.00% 0
23.12.27 44,400 200 193,693 0 0 0.00% 0
23.12.26 46,200 1,800 234,015 0 0 0.00% 0
23.12.22 47,450 1,250 272,436 0 0 0.00% 0
23.12.21 48,700 1,250 314,208 0 0 0.00% 0
23.12.20 50,300 1,600 372,253 0 0 0.00% 0
23.12.19 52,500 2,200 323,802 0 0 0.00% 0
23.12.18 51,600 900 335,434 0 0 0.00% 0
23.12.15 51,000 600 544,683 0 0 0.00% 0
23.12.14 48,600 2,400 450,130 0 0 0.00% 0
23.12.13 47,500 1,100 357,747 0 0 0.00% 0
23.12.12 50,200 2,700 523,525 0 0 0.00% 0
23.12.11 49,550 650 706,960 0 0 0.00% 0
23.12.08 47,650 1,900 913,654 0 0 0.00% 0
23.12.07 43,550 4,100 691,288 0 0 0.00% 0
23.12.06 42,700 850 307,405 0 0 0.00% 0
23.12.05 43,200 500 587,914 0 0 0.00% 0
23.12.04 40,550 2,650 1,136,558 0 0 0.00% 0
23.12.01 41,400 850 162,962 0 0 0.00% 0
23.11.30 40,750 650 144,305 0 0 0.00% 0
23.11.29 40,800 50 220,575 0 0 0.00% 0
23.11.28 41,100 300 102,738 0 0 0.00% 0
23.11.27 41,900 800 138,496 0 0 0.00% 0
23.11.24 43,250 1,350 129,277 0 0 0.00% 0
23.11.23 41,250 2,000 266,874 0 0 0.00% 0
23.11.22 41,500 250 89,068 0 0 0.00% 0
23.11.21 41,450 50 77,531 0 0 0.00% 0
23.11.20 40,100 1,350 146,015 0 0 0.00% 0
23.11.17 41,950 1,850 108,729 0 0 0.00% 0
23.11.16 40,450 1,350 132,745 0 0 0.00% 0
23.11.15 39,900 550 125,194 0 0 0.00% 0
23.11.14 38,650 1,250 96,637 0 0 0.00% 0
23.11.13 39,050 400 113,109 0 0 0.00% 0
23.11.10 40,950 1,900 200,356 0 0 0.00% 0
23.11.09 41,500 550 98,349 0 0 0.00% 0
23.11.08 42,150 650 116,855 0 0 0.00% 0
23.11.07 45,800 3,650 219,897 0 0 0.00% 0
23.11.06 41,600 4,200 377,565 0 0 0.00% 0
23.11.03 41,250 350 221,853 0 0 0.00% 0
23.11.02 39,750 1,500 220,378 0 0 0.00% 0
23.11.01 41,100 1,350 170,564 0 0 0.00% 0
23.10.31 43,300 2,200 214,182 0 0 0.00% 0
23.10.30 44,600 1,300 230,606 0 0 0.00% 0
23.10.27 43,100 1,500 181,781 0 0 0.00% 0
23.10.26 44,550 1,450 138,471 0 0 0.00% 0
23.10.25 48,000 3,450 189,267 0 0 0.00% 0
23.10.24 46,500 1,500 119,021 0 0 0.00% 0
23.10.23 46,850 350 99,391 0 0 0.00% 0
23.10.20 47,900 1,050 147,579 0 0 0.00% 0
23.10.19 50,400 2,500 165,488 0 0 0.00% 0
23.10.18 51,600 1,200 63,789 0 0 0.00% 0
23.10.17 49,950 1,650 75,429 0 0 0.00% 0
23.10.16 51,000 1,050 75,499 0 0 0.00% 0
23.10.13 52,300 1,300 74,653 0 0 0.00% 0
23.10.12 51,300 1,000 173,881 0 0 0.00% 0
23.10.11 50,600 700 88,645 0 0 0.00% 0
23.10.10 50,800 200 96,404 0 0 0.00% 0
23.10.06 50,800 0 64,203 0 0 0.00% 0
23.10.05 48,650 2,150 125,501 0 0 0.00% 0
23.10.04 52,000 3,350 165,352 0 0 0.00% 0
23.09.27 52,100 100 124,077 0 0 0.00% 0
23.09.26 53,100 1,000 104,302 0 0 0.00% 0
23.09.25 54,500 1,400 109,431 0 0 0.00% 0
23.09.22 53,800 700 76,874 0 0 0.00% 0
23.09.21 56,400 2,600 203,855 0 0 0.00% 0
23.09.20 56,600 200 76,091 0 0 0.00% 0
23.09.19 57,200 600 52,718 0 0 0.00% 0
23.09.18 57,500 300 50,049 0 0 0.00% 0
23.09.15 56,600 900 99,610 0 0 0.00% 0
23.09.14 55,900 700 142,560 0 0 0.00% 0
23.09.13 56,900 1,000 165,552 0 0 0.00% 0
23.09.12 57,300 400 143,627 0 0 0.00% 0
23.09.11 59,000 1,700 164,328 0 0 0.00% 0
23.09.08 59,000 0 131,393 0 0 0.00% 0
23.09.07 62,200 3,200 280,224 0 0 0.00% 0
23.09.06 63,200 1,000 94,388 0 0 0.00% 0
23.09.05 63,600 400 74,126 0 0 0.00% 0
23.09.04 62,300 1,300 94,771 0 0 0.00% 0
23.09.01 66,000 3,700 301,476 0 0 0.00% 0
23.08.31 64,500 1,500 179,856 0 0 0.00% 0
23.08.30 64,700 200 89,898 0 0 0.00% 0
23.08.29 64,100 600 80,795 0 0 0.00% 0
23.08.28 63,400 700 105,234 0 0 0.00% 0
23.08.25 64,600 1,200 127,637 0 0 0.00% 0
23.08.24 64,400 200 120,308 0 0 0.00% 0
23.08.23 68,800 4,400 389,156 0 0 0.00% 0
23.08.22 67,800 1,000 116,378 0 0 0.00% 0
23.08.21 68,000 200 149,925 0 0 0.00% 0
23.08.18 70,500 2,500 154,531 0 0 0.00% 0
23.08.17 68,800 1,700 190,675 0 0 0.00% 0
23.08.16 70,000 1,200 139,817 0 0 0.00% 0
23.08.14 68,700 1,300 160,501 0 0 0.00% 0
23.08.11 69,500 800 187,134 0 0 0.00% 0
23.08.10 71,000 1,500 290,116 0 0 0.00% 0
23.08.09 70,700 300 174,868 0 0 0.00% 0
23.08.08 70,000 700 347,086 0 0 0.00% 0
23.08.07 75,400 5,400 602,270 0 0 0.00% 0
23.08.04 78,200 2,800 296,719 0 0 0.00% 0
23.08.03 79,000 800 303,531 0 0 0.00% 0
23.08.02 83,400 4,400 519,843 0 0 0.00% 0
23.08.01 86,000 2,600 1,043,157 0 0 0.00% 0
23.07.31 78,700 7,300 1,023,281 0 0 0.00% 0
23.07.28 74,200 4,500 354,660 0 0 0.00% 0
23.07.27 75,700 1,500 457,505 0 0 0.00% 0
23.07.26 80,900 1,900 1,072,833 0 0 0.00% 0
23.07.25 80,500 400 639,082 0 0 0.00% 0
23.07.24 72,500 8,000 1,046,202 0 0 0.00% 0
23.07.21 73,300 800 410,841 0 0 0.00% 0
23.07.20 68,600 4,700 1,268,767 0 0 0.00% 0
23.07.19 71,700 3,100 683,382 0 0 0.00% 0
23.07.18 67,600 4,100 499,775 0 0 0.00% 0
23.07.17 67,400 200 158,406 0 0 0.00% 0
23.07.14 68,900 1,500 324,335 0 0 0.00% 0
23.07.13 67,700 1,200 258,596 0 0 0.00% 0
23.07.12 71,700 4,000 366,051 0 0 0.00% 0
23.07.11 68,900 2,800 193,968 0 0 0.00% 0
23.07.10 70,500 1,600 221,744 0 0 0.00% 0
23.07.07 69,900 600 159,961 0 0 0.00% 0
23.07.06 71,100 1,200 264,327 0 0 0.00% 0
23.07.05 73,800 2,700 406,579 0 0 0.00% 0
23.07.04 73,500 300 469,276 0 0 0.00% 0
23.07.03 73,000 500 320,935 0 0 0.00% 0
23.06.30 71,300 1,700 281,835 0 0 0.00% 0
23.06.29 72,000 700 282,183 0 0 0.00% 0
23.06.28 71,000 1,000 303,559 0 0 0.00% 0
23.06.27 70,200 800 289,841 0 0 0.00% 0
23.06.26 72,700 2,500 242,104 0 0 0.00% 0
23.06.23 71,200 1,500 195,642 0 0 0.00% 0
23.06.22 71,600 400 206,760 0 0 0.00% 0
23.06.21 69,700 1,900 822,579 0 0 0.00% 0
23.06.20 68,300 1,400 735,792 0 0 0.00% 0
23.06.19 67,000 1,300 356,879 0 0 0.00% 0
23.06.16 62,700 4,300 1,089,642 0 0 0.00% 0
23.06.15 63,100 400 528,343 0 0 0.00% 0
23.06.14 67,200 4,100 906,098 0 0 0.00% 0
23.06.13 65,900 1,300 1,218,705 0 0 0.00% 0
23.06.12 55,300 10,600 1,815,420 0 0 0.00% 0
23.06.09 54,400 900 392,079 0 0 0.00% 0
23.06.08 55,200 800 189,690 0 0 0.00% 0
23.06.07 55,500 300 166,727 0 0 0.00% 0
23.06.05 54,500 1,000 173,853 0 0 0.00% 0
23.06.02 53,200 1,300 325,562 0 0 0.00% 0
23.06.01 53,800 600 216,162 0 0 0.00% 0
23.05.31 50,400 3,400 364,388 0 0 0.00% 0
23.05.30 49,200 1,200 98,010 0 0 0.00% 0
23.05.26 49,500 300 86,093 0 0 0.00% 0
23.05.25 49,900 400 92,304 0 0 0.00% 0
23.05.24 49,700 200 87,497 0 0 0.00% 0
23.05.23 49,750 50 190,726 0 0 0.00% 0
23.05.22 46,900 2,850 260,173 0 0 0.00% 0
23.05.19 48,550 1,650 247,840 0 0 0.00% 0
23.05.18 48,750 200 176,404 0 0 0.00% 0
23.05.17 48,350 400 111,665 0 0 0.00% 0
23.05.16 49,650 1,300 97,614 0 0 0.00% 0
23.05.15 48,350 1,300 124,975 0 0 0.00% 0
23.05.12 50,400 2,050 145,698 0 0 0.00% 0
23.05.11 52,100 1,700 151,124 0 0 0.00% 0
23.05.10 52,200 100 182,709 0 0 0.00% 0
23.05.09 49,000 3,200 499,792 0 0 0.00% 0
23.05.08 46,000 3,000 271,840 0 0 0.00% 0
23.05.04 45,850 150 70,555 0 0 0.00% 0
23.05.03 46,050 200 129,757 0 0 0.00% 0
23.05.02 46,000 50 85,579 0 0 0.00% 0
23.04.28 47,650 1,650 139,174 0 0 0.00% 0
23.04.27 47,050 600 173,450 0 0 0.00% 0
23.04.26 47,800 750 117,265 0 0 0.00% 0
23.04.25 50,400 2,600 256,592 0 0 0.00% 0
23.04.24 50,900 500 148,300 0 0 0.00% 0
23.04.21 52,300 1,400 160,036 0 0 0.00% 0
23.04.20 55,200 1,700 174,600 0 0 0.00% 0
23.04.19 55,000 200 196,360 0 0 0.00% 0
23.04.18 57,100 2,100 237,908 0 0 0.00% 0
23.04.17 57,900 800 365,792 0 0 0.00% 0
23.04.14 54,900 2,200 501,902 0 0 0.00% 0
23.04.13 52,500 2,400 413,688 0 0 0.00% 0
23.04.12 54,500 2,000 294,527 0 0 0.00% 0
23.04.11 52,700 1,800 586,975 0 0 0.00% 0
23.04.10 53,200 500 296,642 0 0 0.00% 0
23.04.07 52,400 800 291,434 0 0 0.00% 0
23.04.06 53,300 900 307,080 0 0 0.00% 0
23.04.05 51,300 2,000 487,663 0 0 0.00% 0
23.04.04 49,950 1,350 1,533,699 0 0 0.00% 0
23.04.03 47,900 2,050 343,918 0 0 0.00% 0
23.03.31 47,700 200 172,271 0 0 0.00% 0
23.03.30 45,700 2,000 367,795 0 0 0.00% 0
23.03.29 42,800 2,900 296,649 0 0 0.00% 0
23.03.28 42,950 150 80,398 0 0 0.00% 0
23.03.27 43,000 50 125,557 0 0 0.00% 0
23.03.24 43,600 600 156,115 0 0 0.00% 0
23.03.23 43,400 200 213,956 0 0 0.00% 0
23.03.22 42,200 1,200 159,527 0 0 0.00% 0
23.03.21 41,400 800 151,166 0 0 0.00% 0
23.03.20 41,450 50 139,089 0 0 0.00% 0
23.03.17 41,450 0 580,848 0 0 0.00% 0
23.03.16 42,250 800 114,948 0 0 0.00% 0
23.03.15 41,500 750 162,652 0 0 0.00% 0
23.03.14 43,600 2,100 181,629 0 0 0.00% 0
23.03.13 43,500 100 153,566 0 0 0.00% 0
23.03.10 44,650 1,300 177,132 0 0 0.00% 0
23.03.09 48,550 3,900 449,954 0 0 0.00% 0
23.03.08 48,950 400 218,526 0 0 0.00% 0
23.03.07 49,550 600 214,350 0 0 0.00% 0
23.03.06 48,300 1,250 477,351 0 0 0.00% 0
23.03.03 45,100 3,200 501,462 0 0 0.00% 0
23.03.02 47,200 2,100 293,308 0 0 0.00% 0
23.02.28 46,150 1,050 263,570 0 0 0.00% 0
23.02.27 46,750 600 102,315 0 0 0.00% 0
23.02.24 47,000 250 64,779 0 0 0.00% 0
23.02.23 47,850 850 143,070 0 0 0.00% 0
23.02.22 48,700 850 106,162 0 0 0.00% 0
23.02.21 47,650 1,050 143,344 0 0 0.00% 0
23.02.20 47,900 250 146,757 0 0 0.00% 0
23.02.17 48,650 750 117,478 0 0 0.00% 0
23.02.16 47,100 1,550 194,118 0 0 0.00% 0
23.02.15 47,350 250 198,817 0 0 0.00% 0
23.02.14 49,850 2,500 359,780 0 0 0.00% 0
23.02.13 48,150 1,700 161,196 0 0 0.00% 0
23.02.10 50,300 2,150 202,895 0 0 0.00% 0
23.02.09 51,200 900 169,419 0 0 0.00% 0
23.02.08 52,900 1,700 149,007 0 0 0.00% 0
23.02.06 51,200 600 137,561 0 0 0.00% 0
23.02.03 50,600 600 144,788 0 0 0.00% 0
23.02.02 46,550 4,050 373,839 0 0 0.00% 0
23.02.01 44,750 1,800 104,632 0 0 0.00% 0
23.01.31 45,000 250 92,197 0 0 0.00% 0
23.01.30 45,750 750 67,577 0 0 0.00% 0
23.01.27 45,800 100 76,324 0 0 0.00% 0
23.01.25 43,250 1,050 74,836 0 0 0.00% 0
23.01.20 43,250 350 39,615 0 0 0.00% 0
23.01.19 42,900 250 47,135 0 0 0.00% 0
23.01.18 42,650 0 58,131 0 0 0.00% 0
23.01.17 42,650 1,350 97,746 0 0 0.00% 0
23.01.16 44,000 600 85,711 0 0 0.00% 0
23.01.13 43,400 900 133,498 0 0 0.00% 0
23.01.12 44,300 200 146,930 0 0 0.00% 0
23.01.11 44,500 2,200 172,466 0 0 0.00% 0
23.01.10 42,300 350 170,952 0 0 0.00% 0
23.01.09 42,650 1,450 66,978 0 0 0.00% 0
23.01.06 41,200 600 103,839 0 0 0.00% 0
23.01.05 40,600 350 74,194 0 0 0.00% 0
23.01.04 40,950 150 98,673 0 0 0.00% 0
23.01.03 41,100 300 70,805 0 0 0.00% 0
23.01.02 41,400 1,050 171,593 0 0 0.00% 0
22.12.29 40,350 1,600 171,193 0 0 0.00% 0
22.12.28 41,950 2,650 210,966 0 0 0.00% 0
22.12.27 44,600 800 126,518 0 0 0.00% 0
22.12.26 43,800 600 99,781 0 0 0.00% 0
22.12.23 43,200 1,800 125,748 0 0 0.00% 0
22.12.22 45,000 1,600 163,226 0 0 0.00% 0
22.12.21 43,400 150 49,298 0 0 0.00% 0
22.12.20 43,250 650 87,233 0 0 0.00% 0
22.12.19 43,900 150 50,695 0 0 0.00% 0
22.12.16 43,750 800 53,201 0 0 0.00% 0
22.12.15 44,550 1,650 98,907 0 0 0.00% 0
22.12.14 46,200 1,500 91,112 0 0 0.00% 0
22.12.13 44,700 1,450 168,775 0 0 0.00% 0
22.12.12 46,150 450 125,278 0 0 0.00% 0
22.12.09 46,600 3,700 553,982 0 0 0.00% 0
22.12.08 50,300 100 473,367 0 0 0.00% 0
22.12.07 50,200 100 87,546 0 0 0.00% 0
22.12.06 50,100 1,200 126,900 0 0 0.00% 0
22.12.05 51,300 700 104,201 0 0 0.00% 0
22.12.02 52,000 900 86,827 0 0 0.00% 0
22.12.01 52,900 200 180,389 0 0 0.00% 0
22.11.30 53,100 500 178,069 0 0 0.00% 0
22.11.29 52,600 100 86,685 0 0 0.00% 0
22.11.28 52,700 1,700 98,975 0 0 0.00% 0
22.11.25 54,400 2,700 330,345 0 0 0.00% 0
22.11.24 51,700 600 75,806 0 0 0.00% 0
22.11.23 51,100 300 61,141 0 0 0.00% 0
22.11.22 50,800 1,500 135,623 0 0 0.00% 0
22.11.21 49,300 2,600 192,662 0 0 0.00% 0
22.11.18 51,900 0 87,093 0 0 0.00% 0
22.11.17 51,900 200 93,258 0 0 0.00% 0
22.11.16 52,100 1,900 241,032 0 0 0.00% 0
22.11.15 54,000 1,000 212,167 0 0 0.00% 0
22.11.14 53,000 1,900 293,811 0 0 0.00% 0
22.11.11 51,100 100 198,700 0 0 0.00% 0
22.11.10 51,200 300 94,493 0 0 0.00% 0
22.11.09 51,500 2,300 185,047 0 0 0.00% 0
22.11.08 49,200 1,400 275,839 0 0 0.00% 0
22.11.07 50,600 2,900 331,132 0 0 0.00% 0
22.11.04 53,500 2,600 702,519 0 0 0.00% 0
22.11.03 50,900 100 240,544 0 0 0.00% 0
22.11.02 51,000 1,000 356,013 0 0 0.00% 0
22.11.01 50,000 150 359,593 0 0 0.00% 0
22.10.31 49,850 2,050 374,413 0 0 0.00% 0
22.10.28 47,800 1,050 345,636 0 0 0.00% 0
22.10.27 48,850 3,850 527,616 0 0 0.00% 0
22.10.26 45,000 1,450 251,844 0 0 0.00% 0
22.10.25 46,450 550 382,265 0 0 0.00% 0
22.10.24 45,900 1,200 355,515 0 0 0.00% 0
22.10.21 44,700 3,600 1,209,726 0 0 0.00% 0
22.10.20 41,100 1,450 396,860 0 0 0.00% 0
22.10.19 42,550 200 466,837 0 0 0.00% 0
22.10.18 42,750 1,550 334,744 0 0 0.00% 0
22.10.17 41,200 0 290,312 0 0 0.00% 0
22.10.14 41,200 1,450 335,675 0 0 0.00% 0
22.10.13 39,750 2,500 362,217 0 0 0.00% 0
22.10.12 42,250 1,950 613,239 0 0 0.00% 0
22.10.11 40,300 3,900 624,757 0 0 0.00% 0
22.10.07 44,200 3,600 811,152 0 0 0.00% 0
22.10.06 47,800 3,900 2,308,374 0 0 0.00% 0
22.10.05 43,900 900 815,132 0 0 0.00% 0
22.10.04 44,800 3,100 2,919,668 0 0 0.00% 0
22.09.30 41,700 12,300 3,788,959 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 18:58 더보기 >