코난테크놀로지

(402030)    I    코스닥 제조 11.25 15:33
22,600 전일 20,700 고가 22,950 상한가 26,900 거래량
(주)
252,688
1,900 9.18% 시가 21,150 저가 20,600 하한가 14,500 거래대금
(백만)
5,481
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.25 20,700 1,900 252,688 13,084 31,135 0.27% 11,421,753
24.11.22 19,070 1,630 316,098 -3,379 18,051 0.16% 11,434,837
24.11.21 19,300 230 86,381 -282 21,430 0.19% 11,431,458
24.11.20 20,650 1,350 103,083 -1,138 21,712 0.19% 11,431,176
24.11.19 21,350 700 162,996 7,426 22,850 0.20% 11,430,038
24.11.18 18,560 2,790 413,814 -3,906 15,424 0.13% 11,437,464
24.11.15 18,900 340 85,349 463 19,330 0.17% 11,433,558
24.11.14 18,150 610 65,623 5,969 18,867 0.16% 11,434,021
24.11.13 19,180 1,030 97,983 -3,175 12,898 0.11% 11,439,990
24.11.12 19,700 520 121,607 -26,551 16,073 0.14% 11,436,815
24.11.11 20,400 700 175,268 42,624 42,624 0.37% 11,410,264
24.11.08 19,130 1,270 225,837 0 0 0.00% 0
24.11.07 18,570 560 304,974 0 0 0.00% 0
24.11.06 16,000 2,570 1,057,336 0 0 0.00% 0
24.11.05 15,530 470 43,105 0 0 0.00% 0
24.11.04 14,510 1,020 64,699 0 0 0.00% 0
24.11.01 14,660 150 8,762 0 0 0.00% 0
24.10.31 14,500 160 13,518 0 0 0.00% 0
24.10.30 14,270 230 22,259 0 0 0.00% 0
24.10.29 14,400 130 13,975 0 0 0.00% 0
24.10.28 14,020 380 6,154 0 0 0.00% 0
24.10.25 14,000 20 19,534 0 0 0.00% 0
24.10.24 14,380 380 8,806 0 0 0.00% 0
24.10.23 14,100 280 13,165 0 0 0.00% 0
24.10.22 14,950 850 21,490 0 0 0.00% 0
24.10.21 14,990 40 9,814 0 0 0.00% 0
24.10.18 15,140 150 9,014 0 0 0.00% 0
24.10.17 15,530 390 15,408 0 0 0.00% 0
24.10.16 15,650 120 14,028 0 0 0.00% 0
24.10.15 16,040 390 19,604 0 0 0.00% 0
24.10.14 16,290 250 32,499 0 0 0.00% 0
24.10.11 15,960 330 39,261 0 0 0.00% 0
24.10.10 15,390 570 20,228 0 0 0.00% 0
24.10.08 15,700 310 9,834 0 0 0.00% 0
24.10.07 15,070 630 41,092 0 0 0.00% 0
24.10.04 15,080 10 11,322 0 0 0.00% 0
24.10.02 15,190 110 23,744 0 0 0.00% 0
24.09.30 15,560 370 20,890 0 0 0.00% 0
24.09.27 15,450 110 90,291 0 0 0.00% 0
24.09.26 14,910 540 24,921 0 0 0.00% 0
24.09.25 14,550 360 16,879 0 0 0.00% 0
24.09.24 14,220 330 11,192 0 0 0.00% 0
24.09.23 14,040 180 11,198 0 0 0.00% 0
24.09.20 14,340 300 12,662 0 0 0.00% 0
24.09.19 14,850 510 20,797 0 0 0.00% 0
24.09.13 14,160 690 52,449 0 0 0.00% 0
24.09.12 13,260 900 30,407 0 0 0.00% 0
24.09.11 13,170 90 12,312 0 0 0.00% 0
24.09.10 13,290 120 11,033 0 0 0.00% 0
24.09.09 13,140 150 8,702 0 0 0.00% 0
24.09.06 13,750 610 16,712 0 0 0.00% 0
24.09.05 13,850 100 14,918 0 0 0.00% 0
24.09.04 14,890 1,040 27,778 0 0 0.00% 0
24.09.03 15,150 260 11,726 0 0 0.00% 0
24.09.02 14,980 170 27,772 0 0 0.00% 0
24.08.30 14,530 450 26,094 0 0 0.00% 0
24.08.29 14,680 150 13,330 0 0 0.00% 0
24.08.28 14,950 270 14,654 0 0 0.00% 0
24.08.27 14,600 350 34,344 0 0 0.00% 0
24.08.26 14,630 30 7,639 0 0 0.00% 0
24.08.23 15,010 380 9,921 0 0 0.00% 0
24.08.22 14,950 60 15,828 0 0 0.00% 0
24.08.21 15,400 450 21,257 0 0 0.00% 0
24.08.20 14,110 1,290 62,038 0 0 0.00% 0
24.08.19 14,490 380 10,237 0 0 0.00% 0
24.08.16 14,490 0 12,799 0 0 0.00% 0
24.08.14 14,100 390 20,764 0 0 0.00% 0
24.08.13 14,320 220 12,457 0 0 0.00% 0
24.08.12 13,670 650 22,712 0 0 0.00% 0
24.08.09 13,010 660 26,834 0 0 0.00% 0
24.08.08 13,530 520 24,580 0 0 0.00% 0
24.08.07 14,150 620 39,545 0 0 0.00% 0
24.08.06 13,170 980 40,258 0 0 0.00% 0
24.08.05 16,050 2,880 72,608 0 0 0.00% 0
24.08.02 17,250 1,200 29,139 0 0 0.00% 0
24.08.01 16,200 1,050 46,729 0 0 0.00% 0
24.07.31 16,080 120 19,313 0 0 0.00% 0
24.07.30 16,400 320 14,208 0 0 0.00% 0
24.07.29 16,500 100 12,386 0 0 0.00% 0
24.07.26 16,600 100 13,895 0 0 0.00% 0
24.07.25 17,150 550 21,466 0 0 0.00% 0
24.07.24 17,310 160 10,453 0 0 0.00% 0
24.07.23 17,340 30 11,354 0 0 0.00% 0
24.07.22 18,100 760 21,524 0 0 0.00% 0
24.07.19 17,840 260 14,793 0 0 0.00% 0
24.07.18 18,490 650 33,988 0 0 0.00% 0
24.07.17 19,060 570 26,485 0 0 0.00% 0
24.07.16 19,260 200 19,702 0 0 0.00% 0
24.07.15 19,660 400 21,529 0 0 0.00% 0
24.07.12 19,510 150 25,298 0 0 0.00% 0
24.07.11 19,650 140 15,988 0 0 0.00% 0
24.07.10 19,780 130 14,748 0 0 0.00% 0
24.07.09 20,100 320 16,485 0 0 0.00% 0
24.07.08 19,170 930 29,174 0 0 0.00% 0
24.07.05 19,350 180 24,508 0 0 0.00% 0
24.07.04 20,000 650 41,131 0 0 0.00% 0
24.07.03 20,350 350 25,087 0 0 0.00% 0
24.07.02 21,000 650 20,327 0 0 0.00% 0
24.07.01 20,600 400 29,410 0 0 0.00% 0
24.06.28 20,900 300 18,138 0 0 0.00% 0
24.06.27 20,750 150 31,712 0 0 0.00% 0
24.06.26 21,350 600 35,670 0 0 0.00% 0
24.06.25 19,710 1,640 108,266 0 0 0.00% 0
24.06.24 20,150 440 33,311 0 0 0.00% 0
24.06.21 20,800 650 32,284 0 0 0.00% 0
24.06.20 21,150 350 24,336 0 0 0.00% 0
24.06.19 21,250 100 30,472 0 0 0.00% 0
24.06.18 22,050 800 36,833 0 0 0.00% 0
24.06.17 22,750 700 17,862 0 0 0.00% 0
24.06.14 23,000 250 28,438 0 0 0.00% 0
24.06.13 23,050 50 24,526 0 0 0.00% 0
24.06.12 22,600 450 26,345 0 0 0.00% 0
24.06.11 22,150 450 28,169 0 0 0.00% 0
24.06.10 22,650 500 20,983 0 0 0.00% 0
24.06.07 22,350 300 23,049 0 0 0.00% 0
24.06.05 22,300 50 21,597 0 0 0.00% 0
24.06.04 22,400 100 17,581 0 0 0.00% 0
24.06.03 22,200 200 14,046 0 0 0.00% 0
24.05.31 22,500 300 19,322 0 0 0.00% 0
24.05.30 23,000 500 14,851 0 0 0.00% 0
24.05.29 23,100 100 19,046 0 0 0.00% 0
24.05.28 22,900 200 21,932 0 0 0.00% 0
24.05.27 22,900 0 25,929 0 0 0.00% 0
24.05.24 23,500 600 25,945 0 0 0.00% 0
24.05.23 23,500 0 18,960 0 0 0.00% 0
24.05.22 23,950 450 20,615 0 0 0.00% 0
24.05.21 24,550 600 24,917 0 0 0.00% 0
24.05.20 24,650 100 18,948 0 0 0.00% 0
24.05.17 25,600 950 22,862 0 0 0.00% 0
24.05.16 26,000 400 39,058 0 0 0.00% 0
24.05.14 25,850 150 59,461 0 0 0.00% 0
24.05.13 24,350 1,500 102,379 0 0 0.00% 0
24.05.10 24,650 300 30,219 0 0 0.00% 0
24.05.09 25,300 650 25,489 0 0 0.00% 0
24.05.08 24,950 350 42,511 0 0 0.00% 0
24.05.07 24,750 200 29,272 0 0 0.00% 0
24.05.03 24,450 300 33,199 0 0 0.00% 0
24.05.02 24,000 450 22,949 0 0 0.00% 0
24.04.30 24,100 100 25,500 0 0 0.00% 0
24.04.29 23,550 550 31,060 0 0 0.00% 0
24.04.26 23,850 300 22,300 0 0 0.00% 0
24.04.25 24,500 650 29,594 0 0 0.00% 0
24.04.24 23,600 900 35,888 0 0 0.00% 0
24.04.23 23,600 0 27,193 0 0 0.00% 0
24.04.22 22,800 800 25,158 0 0 0.00% 0
24.04.19 23,700 900 52,966 0 0 0.00% 0
24.04.18 23,350 350 41,311 0 0 0.00% 0
24.04.17 22,750 600 59,855 0 0 0.00% 0
24.04.16 23,450 700 43,072 0 0 0.00% 0
24.04.15 24,600 1,150 71,653 0 0 0.00% 0
24.04.12 25,100 500 50,169 0 0 0.00% 0
24.04.11 25,400 300 39,641 0 0 0.00% 0
24.04.09 25,700 300 27,854 0 0 0.00% 0
24.04.08 26,250 550 31,355 0 0 0.00% 0
24.04.05 27,200 950 42,255 0 0 0.00% 0
24.04.04 27,450 250 24,760 0 0 0.00% 0
24.04.03 28,000 550 39,830 0 0 0.00% 0
24.04.02 28,450 450 28,396 0 0 0.00% 0
24.04.01 27,700 750 31,504 0 0 0.00% 0
24.03.29 28,050 350 30,660 0 0 0.00% 0
24.03.28 27,900 150 34,447 0 0 0.00% 0
24.03.27 28,500 600 63,240 0 0 0.00% 0
24.03.26 28,550 50 30,232 0 0 0.00% 0
24.03.25 29,300 750 45,212 0 0 0.00% 0
24.03.22 29,700 400 72,048 0 0 0.00% 0
24.03.21 29,750 50 39,982 0 0 0.00% 0
24.03.20 29,800 50 30,398 0 0 0.00% 0
24.03.19 30,150 350 34,855 0 0 0.00% 0
24.03.18 30,650 500 57,083 0 0 0.00% 0
24.03.15 30,650 0 305,564 0 0 0.00% 0
24.03.14 30,450 200 39,824 0 0 0.00% 0
24.03.13 29,150 1,300 83,268 0 0 0.00% 0
24.03.12 28,800 350 37,648 0 0 0.00% 0
24.03.11 29,750 950 61,723 0 0 0.00% 0
24.03.08 30,350 600 69,330 0 0 0.00% 0
24.03.07 30,500 150 48,146 0 0 0.00% 0
24.03.06 30,400 100 40,508 0 0 0.00% 0
24.03.05 31,000 600 52,392 0 0 0.00% 0
24.03.04 30,300 700 37,657 0 0 0.00% 0
24.02.29 31,350 1,050 81,912 0 0 0.00% 0
24.02.28 32,250 900 83,538 0 0 0.00% 0
24.02.27 34,400 2,150 96,988 0 0 0.00% 0
24.02.26 32,950 1,450 94,426 0 0 0.00% 0
24.02.23 33,750 800 63,924 0 0 0.00% 0
24.02.22 32,400 1,350 84,406 0 0 0.00% 0
24.02.21 32,400 0 45,228 0 0 0.00% 0
24.02.20 33,100 700 66,857 0 0 0.00% 0
24.02.19 33,300 200 60,923 0 0 0.00% 0
24.02.16 33,500 200 95,081 0 0 0.00% 0
24.02.15 33,750 250 59,978 0 0 0.00% 0
24.02.14 33,650 100 61,451 0 0 0.00% 0
24.02.13 32,850 800 73,258 0 0 0.00% 0
24.02.08 32,450 400 49,761 0 0 0.00% 0
24.02.07 32,450 0 70,211 0 0 0.00% 0
24.02.06 32,100 350 46,642 0 0 0.00% 0
24.02.05 32,400 300 32,177 0 0 0.00% 0
24.02.02 31,850 550 50,152 0 0 0.00% 0
24.02.01 31,050 800 117,837 0 0 0.00% 0
24.01.31 33,700 2,650 176,822 0 0 0.00% 0
24.01.30 35,150 1,450 166,668 0 0 0.00% 0
24.01.29 38,050 2,900 287,531 0 0 0.00% 0
24.01.26 39,400 1,350 294,354 0 0 0.00% 0
24.01.25 40,300 900 244,207 0 0 0.00% 0
24.01.24 38,900 1,400 402,682 0 0 0.00% 0
24.01.23 42,000 3,100 479,772 0 0 0.00% 0
24.01.22 37,650 4,350 1,019,931 0 0 0.00% 0
24.01.19 36,700 950 197,153 0 0 0.00% 0
24.01.18 34,600 2,100 242,913 0 0 0.00% 0
24.01.17 36,200 1,600 97,577 0 0 0.00% 0
24.01.16 37,150 950 136,402 0 0 0.00% 0
24.01.15 35,150 2,000 208,172 0 0 0.00% 0
24.01.12 35,950 800 96,186 0 0 0.00% 0
24.01.11 35,650 300 93,474 0 0 0.00% 0
24.01.10 36,900 1,250 121,284 0 0 0.00% 0
24.01.09 36,500 400 201,143 0 0 0.00% 0
24.01.08 36,100 400 497,117 0 0 0.00% 0
24.01.05 32,650 3,450 666,205 0 0 0.00% 0
24.01.04 33,800 1,150 71,794 0 0 0.00% 0
24.01.03 33,050 750 80,370 0 0 0.00% 0
24.01.02 32,600 450 95,996 0 0 0.00% 0
23.12.28 31,650 950 83,018 0 0 0.00% 0
23.12.27 31,450 200 66,149 0 0 0.00% 0
23.12.26 32,450 1,000 57,606 0 0 0.00% 0
23.12.22 32,650 200 52,435 0 0 0.00% 0
23.12.21 32,650 0 45,688 0 0 0.00% 0
23.12.20 32,800 150 52,814 0 0 0.00% 0
23.12.19 33,400 600 56,965 0 0 0.00% 0
23.12.18 33,300 100 58,911 0 0 0.00% 0
23.12.15 32,600 700 80,346 0 0 0.00% 0
23.12.14 31,550 1,050 94,077 0 0 0.00% 0
23.12.13 32,750 1,200 62,616 0 0 0.00% 0
23.12.12 32,600 150 44,458 0 0 0.00% 0
23.12.11 32,300 300 78,486 0 0 0.00% 0
23.12.08 30,950 1,350 175,302 0 0 0.00% 0
23.12.07 32,400 1,450 75,103 0 0 0.00% 0
23.12.06 32,200 200 98,378 0 0 0.00% 0
23.12.05 35,000 2,800 182,692 0 0 0.00% 0
23.12.04 36,700 1,700 117,327 0 0 0.00% 0
23.12.01 37,250 550 215,709 0 0 0.00% 0
23.11.30 37,200 50 155,759 0 0 0.00% 0
23.11.29 35,750 1,450 415,362 0 0 0.00% 0
23.11.28 34,250 1,500 160,225 0 0 0.00% 0
23.11.27 35,850 1,600 139,898 0 0 0.00% 0
23.11.24 35,500 350 103,798 0 0 0.00% 0
23.11.23 34,700 800 222,288 0 0 0.00% 0
23.11.22 35,800 1,100 111,804 0 0 0.00% 0
23.11.21 34,550 1,250 649,767 0 0 0.00% 0
23.11.20 33,750 800 98,927 0 0 0.00% 0
23.11.17 35,300 1,550 152,801 0 0 0.00% 0
23.11.16 35,950 550 127,327 0 0 0.00% 0
23.11.15 33,800 2,150 218,998 0 0 0.00% 0
23.11.14 33,200 600 107,820 0 0 0.00% 0
23.11.13 34,700 1,500 194,592 0 0 0.00% 0
23.11.10 34,500 200 173,125 0 0 0.00% 0
23.11.09 36,850 2,350 240,967 0 0 0.00% 0
23.11.08 36,750 100 818,118 0 0 0.00% 0
23.11.07 34,950 1,800 3,323,847 0 0 0.00% 0
23.11.06 33,000 1,950 976,303 0 0 0.00% 0
23.11.03 26,400 6,600 1,578,570 0 0 0.00% 0
23.11.02 25,150 1,250 105,697 0 0 0.00% 0
23.11.01 25,750 600 109,137 0 0 0.00% 0
23.10.31 29,000 3,250 205,251 0 0 0.00% 0
23.10.30 28,050 950 47,074 0 0 0.00% 0
23.10.27 28,900 850 56,676 0 0 0.00% 0
23.10.26 30,900 2,000 29,534 0 0 0.00% 0
23.10.25 31,800 900 50,910 0 0 0.00% 0
23.10.24 28,650 3,150 94,251 0 0 0.00% 0
23.10.23 29,300 650 22,678 0 0 0.00% 0
23.10.20 30,850 1,550 52,784 0 0 0.00% 0
23.10.19 32,150 1,300 30,873 0 0 0.00% 0
23.10.18 33,250 1,100 33,231 0 0 0.00% 0
23.10.17 33,200 50 41,157 0 0 0.00% 0
23.10.16 35,700 2,500 76,952 0 0 0.00% 0
23.10.13 37,250 1,550 71,306 0 0 0.00% 0
23.10.12 38,200 950 80,347 0 0 0.00% 0
23.10.11 71,100 2,650 435,211 0 0 0.00% 0
23.10.10 74,600 3,500 104,631 0 0 0.00% 0
23.10.06 72,600 2,000 74,956 0 0 0.00% 0
23.10.05 79,200 6,600 148,188 0 0 0.00% 0
23.10.04 78,000 1,200 140,604 0 0 0.00% 0
23.09.27 75,400 2,600 222,327 0 0 0.00% 0
23.09.26 69,500 5,900 673,379 0 0 0.00% 0
23.09.25 73,400 3,900 112,605 0 0 0.00% 0
23.09.22 80,000 6,600 202,942 0 0 0.00% 0
23.09.21 73,100 6,900 1,242,425 0 0 0.00% 0
23.09.20 70,600 2,500 111,765 0 0 0.00% 0
23.09.19 71,800 1,200 47,559 0 0 0.00% 0
23.09.18 71,700 100 36,156 0 0 0.00% 0
23.09.15 72,800 1,100 43,013 0 0 0.00% 0
23.09.14 70,500 2,300 72,582 0 0 0.00% 0
23.09.13 75,100 4,600 119,092 0 0 0.00% 0
23.09.12 83,900 8,800 176,677 0 0 0.00% 0
23.09.11 82,400 1,500 321,799 0 0 0.00% 0
23.09.08 83,700 1,300 117,539 0 0 0.00% 0
23.09.07 82,200 1,500 210,994 0 0 0.00% 0
23.09.06 85,000 2,800 183,321 0 0 0.00% 0
23.09.05 83,200 1,800 207,529 0 0 0.00% 0
23.09.04 73,400 9,800 815,056 0 0 0.00% 0
23.09.01 76,300 2,900 134,425 0 0 0.00% 0
23.08.31 72,800 3,500 149,907 0 0 0.00% 0
23.08.30 71,800 1,000 217,423 0 0 0.00% 0
23.08.29 68,300 3,500 153,733 0 0 0.00% 0
23.08.28 67,300 1,000 70,087 0 0 0.00% 0
23.08.25 72,300 5,000 107,667 0 0 0.00% 0
23.08.24 69,500 2,800 126,962 0 0 0.00% 0
23.08.23 70,100 600 56,013 0 0 0.00% 0
23.08.22 71,000 900 84,467 0 0 0.00% 0
23.08.21 73,700 2,700 86,007 0 0 0.00% 0
23.08.18 77,000 3,300 170,232 0 0 0.00% 0
23.08.17 80,000 3,000 138,955 0 0 0.00% 0
23.08.16 86,100 6,100 154,825 0 0 0.00% 0
23.08.14 86,400 300 261,643 0 0 0.00% 0
23.08.11 82,300 4,100 189,271 0 0 0.00% 0
23.08.10 85,700 3,400 282,519 0 0 0.00% 0
23.08.09 88,500 2,800 144,081 0 0 0.00% 0
23.08.08 90,600 2,100 385,825 0 0 0.00% 0
23.08.07 86,200 4,400 794,062 0 0 0.00% 0
23.08.04 80,100 6,100 537,079 0 0 0.00% 0
23.08.03 90,600 10,500 461,517 0 0 0.00% 0
23.08.02 89,000 1,600 1,352,681 0 0 0.00% 0
23.08.01 68,500 20,500 2,174,561 0 0 0.00% 0
23.07.31 63,000 5,500 189,380 0 0 0.00% 0
23.07.28 58,300 4,700 184,937 0 0 0.00% 0
23.07.27 56,200 2,100 81,551 0 0 0.00% 0
23.07.26 66,300 10,100 206,202 0 0 0.00% 0
23.07.25 71,900 5,600 136,528 0 0 0.00% 0
23.07.24 73,100 1,200 145,241 0 0 0.00% 0
23.07.21 70,100 3,000 366,089 0 0 0.00% 0
23.07.20 70,700 600 157,560 0 0 0.00% 0
23.07.19 71,800 1,100 223,620 0 0 0.00% 0
23.07.18 71,500 300 62,238 0 0 0.00% 0
23.07.17 68,500 3,000 93,176 0 0 0.00% 0
23.07.14 70,900 2,400 69,673 0 0 0.00% 0
23.07.13 67,500 3,400 157,951 0 0 0.00% 0
23.07.12 68,100 600 26,601 0 0 0.00% 0
23.07.11 65,500 2,600 47,437 0 0 0.00% 0
23.07.10 65,000 500 182,719 0 0 0.00% 0
23.07.07 66,500 1,500 34,029 0 0 0.00% 0
23.07.06 68,900 2,400 36,445 0 0 0.00% 0
23.07.05 69,200 300 19,789 0 0 0.00% 0
23.07.04 69,300 100 22,363 0 0 0.00% 0
23.07.03 68,100 1,200 37,157 0 0 0.00% 0
23.06.30 66,700 1,400 33,542 0 0 0.00% 0
23.06.29 68,100 1,400 127,445 0 0 0.00% 0
23.06.28 68,800 700 27,455 0 0 0.00% 0
23.06.27 70,300 1,500 26,266 0 0 0.00% 0
23.06.26 70,200 100 29,933 0 0 0.00% 0
23.06.23 71,000 800 25,952 0 0 0.00% 0
23.06.22 71,000 0 22,005 0 0 0.00% 0
23.06.21 74,300 3,300 46,818 0 0 0.00% 0
23.06.20 73,700 600 41,050 0 0 0.00% 0
23.06.19 75,400 1,700 37,088 0 0 0.00% 0
23.06.16 72,300 3,100 204,672 0 0 0.00% 0
23.06.15 73,300 1,000 51,917 0 0 0.00% 0
23.06.14 77,700 4,400 123,017 0 0 0.00% 0
23.06.13 78,000 300 51,164 0 0 0.00% 0
23.06.12 80,300 2,300 54,013 0 0 0.00% 0
23.06.09 80,100 200 37,680 0 0 0.00% 0
23.06.08 80,800 700 40,240 0 0 0.00% 0
23.06.07 81,900 1,100 50,564 0 0 0.00% 0
23.06.05 80,500 1,400 39,401 0 0 0.00% 0
23.06.02 79,900 600 35,900 0 0 0.00% 0
23.06.01 80,200 300 38,020 0 0 0.00% 0
23.05.31 81,200 1,000 72,976 0 0 0.00% 0
23.05.30 81,700 500 69,062 0 0 0.00% 0
23.05.26 86,000 4,300 207,314 0 0 0.00% 0
23.05.25 84,600 1,400 911,995 0 0 0.00% 0
23.05.24 87,600 3,000 69,858 0 0 0.00% 0
23.05.23 85,800 1,800 70,328 0 0 0.00% 0
23.05.22 87,700 1,900 72,827 0 0 0.00% 0
23.05.19 85,600 2,100 286,470 0 0 0.00% 0
23.05.18 81,800 3,800 168,970 0 0 0.00% 0
23.05.17 79,000 2,800 43,240 0 0 0.00% 0
23.05.16 82,000 3,000 49,350 0 0 0.00% 0
23.05.15 81,800 200 63,188 0 0 0.00% 0
23.05.12 81,000 800 47,910 0 0 0.00% 0
23.05.11 77,500 3,500 87,111 0 0 0.00% 0
23.05.10 80,800 3,300 79,917 0 0 0.00% 0
23.05.09 82,200 1,400 50,458 0 0 0.00% 0
23.05.08 82,500 300 92,539 0 0 0.00% 0
23.05.04 82,500 0 39,479 0 0 0.00% 0
23.05.03 86,600 4,100 76,577 0 0 0.00% 0
23.05.02 82,000 4,600 149,242 0 0 0.00% 0
23.04.28 84,800 2,800 151,244 0 0 0.00% 0
23.04.27 87,700 2,900 196,101 0 0 0.00% 0
23.04.26 82,700 5,000 421,580 0 0 0.00% 0
23.04.25 81,200 1,500 121,337 0 0 0.00% 0
23.04.24 83,000 1,800 68,457 0 0 0.00% 0
23.04.21 83,900 1,000 320,379 0 0 0.00% 0
23.04.20 88,800 3,700 72,788 0 0 0.00% 0
23.04.19 88,100 700 131,590 0 0 0.00% 0
23.04.18 91,700 3,600 121,785 0 0 0.00% 0
23.04.17 90,500 1,200 121,315 0 0 0.00% 0
23.04.14 91,200 400 155,173 0 0 0.00% 0
23.04.13 90,100 1,100 149,675 0 0 0.00% 0
23.04.12 94,500 4,400 119,075 0 0 0.00% 0
23.04.11 91,000 3,500 211,121 0 0 0.00% 0
23.04.10 94,000 3,000 205,945 0 0 0.00% 0
23.04.07 93,700 300 160,230 0 0 0.00% 0
23.04.06 100,600 6,900 205,967 0 0 0.00% 0
23.04.05 100,000 600 99,913 0 0 0.00% 0
23.04.04 104,500 4,500 290,055 0 0 0.00% 0
23.04.03 98,400 6,100 355,128 0 0 0.00% 0
23.03.31 102,000 3,600 214,884 0 0 0.00% 0
23.03.30 104,300 2,300 231,089 0 0 0.00% 0
23.03.29 107,100 2,800 200,892 0 0 0.00% 0
23.03.28 112,900 5,800 212,943 0 0 0.00% 0
23.03.27 116,900 4,000 148,296 0 0 0.00% 0
23.03.24 118,700 1,800 251,465 0 0 0.00% 0
23.03.23 118,300 400 417,098 0 0 0.00% 0
23.03.22 117,600 700 561,334 0 0 0.00% 0
23.03.21 117,000 600 383,191 0 0 0.00% 0
23.03.20 123,500 6,500 240,623 0 0 0.00% 0
23.03.17 120,400 3,100 975,769 0 0 0.00% 0
23.03.16 107,200 13,200 818,282 0 0 0.00% 0
23.03.15 108,100 900 320,732 0 0 0.00% 0
23.03.14 126,400 18,300 379,972 0 0 0.00% 0
23.03.13 117,900 8,500 451,043 0 0 0.00% 0
23.03.10 120,900 6,400 244,285 0 0 0.00% 0
23.03.09 130,100 9,200 364,855 0 0 0.00% 0
23.03.08 133,700 3,600 173,398 0 0 0.00% 0
23.03.07 139,100 5,400 130,793 0 0 0.00% 0
23.03.06 139,800 700 328,566 0 0 0.00% 0
23.03.03 143,100 3,300 218,454 0 0 0.00% 0
23.03.02 145,100 2,000 306,590 0 0 0.00% 0
23.02.28 145,500 400 636,807 0 0 0.00% 0
23.02.27 147,700 2,200 1,084,527 0 0 0.00% 0
23.02.24 120,500 27,200 2,466,102 0 0 0.00% 0
23.02.23 101,200 19,300 2,348,126 0 0 0.00% 0
23.02.22 104,300 3,100 260,210 0 0 0.00% 0
23.02.21 101,500 2,800 845,242 0 0 0.00% 0
23.02.20 101,100 400 318,514 0 0 0.00% 0
23.02.17 103,900 2,800 855,584 0 0 0.00% 0
23.02.16 103,200 700 286,890 0 0 0.00% 0
23.02.15 109,500 6,300 467,490 0 0 0.00% 0
23.02.14 114,700 5,200 644,733 0 0 0.00% 0
23.02.13 93,000 21,700 1,685,756 0 0 0.00% 0
23.02.10 91,800 1,200 527,199 0 0 0.00% 0
23.02.09 97,700 5,900 240,713 0 0 0.00% 0
23.02.08 99,000 1,300 362,133 0 0 0.00% 0
23.02.06 96,000 3,700 637,798 0 0 0.00% 0
23.02.03 107,500 11,500 555,586 0 0 0.00% 0
23.02.02 106,200 1,300 783,141 0 0 0.00% 0
23.02.01 104,200 2,000 2,235,583 0 0 0.00% 0
23.01.30 80,200 24,000 1,705,078 0 0 0.00% 0
23.01.27 70,000 17,100 1,464,858 0 0 0.00% 0
23.01.25 51,200 15,300 920,916 0 0 0.00% 0
23.01.20 51,200 5,450 1,863,250 0 0 0.00% 0
23.01.19 45,750 1,400 873,948 0 0 0.00% 0
23.01.18 44,350 0 298,615 0 0 0.00% 0
23.01.17 44,350 3,000 216,715 0 0 0.00% 0
23.01.16 41,350 450 228,409 0 0 0.00% 0
23.01.13 40,900 8,000 4,096,456 0 0 0.00% 0
23.01.12 32,900 1,650 455,563 0 0 0.00% 0
23.01.11 34,550 50 1,049,552 0 0 0.00% 0
23.01.10 34,500 6,800 3,765,846 0 0 0.00% 0
23.01.09 27,700 50 250,802 0 0 0.00% 0
23.01.06 27,650 2,000 340,363 0 0 0.00% 0
23.01.05 25,650 500 149,036 0 0 0.00% 0
23.01.04 26,150 950 130,707 0 0 0.00% 0
23.01.03 25,200 200 95,228 0 0 0.00% 0
23.01.02 25,000 3,250 263,683 0 0 0.00% 0
22.12.29 28,250 900 113,471 0 0 0.00% 0
22.12.28 27,350 200 160,071 0 0 0.00% 0
22.12.27 27,150 1,050 181,965 0 0 0.00% 0
22.12.26 26,100 0 209,366 0 0 0.00% 0
22.12.23 26,100 100 213,062 0 0 0.00% 0
22.12.22 26,000 1,500 754,801 0 0 0.00% 0
22.12.21 24,500 450 343,296 0 0 0.00% 0
22.12.20 24,050 550 288,184 0 0 0.00% 0
22.12.19 24,600 2,450 735,130 0 0 0.00% 0
22.12.16 22,150 200 134,225 0 0 0.00% 0
22.12.15 21,950 1,450 445,422 0 0 0.00% 0
22.12.14 20,500 950 96,941 0 0 0.00% 0
22.12.13 19,550 250 18,522 0 0 0.00% 0
22.12.12 19,300 100 24,013 0 0 0.00% 0
22.12.09 19,400 400 28,856 0 0 0.00% 0
22.12.08 19,000 0 22,536 0 0 0.00% 0
22.12.07 19,000 0 14,543 0 0 0.00% 0
22.12.06 19,000 1,000 27,518 0 0 0.00% 0
22.12.05 20,000 50 22,052 0 0 0.00% 0
22.12.02 19,950 600 45,720 0 0 0.00% 0
22.12.01 20,550 200 222,908 0 0 0.00% 0
22.11.30 20,750 300 30,228 0 0 0.00% 0
22.11.29 21,050 500 72,773 0 0 0.00% 0
22.11.28 20,550 850 127,403 0 0 0.00% 0
22.11.25 19,700 450 36,334 0 0 0.00% 0
22.11.24 19,250 200 22,311 0 0 0.00% 0
22.11.23 19,050 200 28,558 0 0 0.00% 0
22.11.22 18,850 100 30,684 0 0 0.00% 0
22.11.21 18,950 700 57,873 0 0 0.00% 0
22.11.18 19,650 950 67,658 0 0 0.00% 0
22.11.17 20,600 1,000 80,704 0 0 0.00% 0
22.11.16 21,600 350 78,307 0 0 0.00% 0
22.11.15 21,250 200 80,405 0 0 0.00% 0
22.11.14 21,050 450 63,238 0 0 0.00% 0
22.11.11 20,600 350 52,181 0 0 0.00% 0
22.11.10 20,250 450 43,006 0 0 0.00% 0
22.11.09 20,700 800 96,411 0 0 0.00% 0
22.11.08 21,500 150 84,685 0 0 0.00% 0
22.11.07 21,350 700 93,991 0 0 0.00% 0
22.11.04 20,650 1,250 137,307 0 0 0.00% 0
22.11.03 21,900 550 87,750 0 0 0.00% 0
22.11.02 22,450 50 170,644 0 0 0.00% 0
22.11.01 22,500 900 324,735 0 0 0.00% 0
22.10.31 23,400 350 520,783 0 0 0.00% 0
22.10.28 23,750 4,800 2,158,916 0 0 0.00% 0
22.10.27 18,950 200 38,582 0 0 0.00% 0
22.10.26 18,750 650 305,383 0 0 0.00% 0
22.10.25 18,100 300 42,692 0 0 0.00% 0
22.10.24 17,800 500 45,346 0 0 0.00% 0
22.10.21 17,300 700 37,221 0 0 0.00% 0
22.10.20 18,000 600 38,475 0 0 0.00% 0
22.10.19 18,600 0 60,398 0 0 0.00% 0
22.10.18 18,600 400 58,561 0 0 0.00% 0
22.10.17 18,200 200 45,609 0 0 0.00% 0
22.10.14 18,400 50 89,325 0 0 0.00% 0
22.10.13 18,350 100 104,278 0 0 0.00% 0
22.10.12 18,450 1,000 564,278 0 0 0.00% 0
22.10.11 17,450 2,600 198,725 0 0 0.00% 0
22.10.07 20,050 1,400 243,655 0 0 0.00% 0
22.10.06 21,450 250 103,115 0 0 0.00% 0
22.10.05 21,700 3,450 306,466 0 0 0.00% 0
22.10.04 25,150 300 170,863 0 0 0.00% 0
22.09.30 24,850 1,600 199,381 0 0 0.00% 0
22.09.29 26,450 200 507,644 0 0 0.00% 0
22.09.28 26,650 150 377,119 0 0 0.00% 0
22.09.27 26,500 100 296,604 0 0 0.00% 0
22.09.26 26,600 1,350 598,106 0 0 0.00% 0
22.09.23 25,250 650 457,752 0 0 0.00% 0
22.09.22 24,600 200 275,820 0 0 0.00% 0
22.09.21 24,400 3,300 424,855 0 0 0.00% 0
22.09.20 27,700 1,650 683,534 0 0 0.00% 0
22.09.19 29,350 2,850 1,674,499 0 0 0.00% 0
22.09.16 26,500 750 505,353 0 0 0.00% 0
22.09.15 27,250 3,850 1,388,846 0 0 0.00% 0
22.09.14 23,400 2,750 586,177 0 0 0.00% 0
22.09.13 20,650 650 28,223 0 0 0.00% 0
22.09.08 20,000 300 32,034 0 0 0.00% 0
22.09.07 20,300 1,000 44,457 0 0 0.00% 0
22.09.06 21,300 300 44,586 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 16:17 더보기 >