모델솔루션

(417970)    I    코스닥 제조 11.08 15:33
9,610 전일 9,460 고가 9,700 상한가 12,290 거래량
(주)
7,566
150 1.59% 시가 9,560 저가 9,420 하한가 6,630 거래대금
(백만)
72
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 9,460 150 7,566 -1,163 35,856 0.56% 6,360,844
24.11.07 9,520 60 4,788 74 37,019 0.58% 6,359,681
24.11.06 9,550 30 2,636 2,013 36,945 0.58% 6,359,755
24.11.05 9,490 60 7,475 300 34,932 0.55% 6,361,768
24.11.04 9,370 120 2,172 386 34,632 0.54% 6,362,068
24.11.01 9,430 60 4,100 1,172 34,246 0.54% 6,362,454
24.10.31 9,380 50 6,999 -316 33,074 0.52% 6,363,626
24.10.30 9,430 50 3,560 -3,632 33,390 0.52% 6,363,310
24.10.29 9,400 30 14,382 373 37,022 0.58% 6,359,678
24.10.28 9,320 80 2,169 -239 36,649 0.57% 6,360,051
24.10.25 9,400 80 5,526 566 36,888 0.58% 6,359,812
24.10.24 9,490 90 7,534 36,322 36,322 0.57% 6,360,378
24.10.23 9,560 70 5,606 0 0 0.00% 0
24.10.22 9,650 90 4,222 0 0 0.00% 0
24.10.21 9,640 10 9,627 0 0 0.00% 0
24.10.18 9,760 120 22,251 0 0 0.00% 0
24.10.17 9,940 180 853,985 0 0 0.00% 0
24.10.16 9,950 10 2,243 0 0 0.00% 0
24.10.15 9,920 30 1,197 0 0 0.00% 0
24.10.14 9,860 60 2,543 0 0 0.00% 0
24.10.11 9,830 30 3,999 0 0 0.00% 0
24.10.10 9,900 70 4,486 0 0 0.00% 0
24.10.08 9,980 80 6,742 0 0 0.00% 0
24.10.07 9,980 0 4,441 0 0 0.00% 0
24.10.04 9,970 10 2,719 0 0 0.00% 0
24.10.02 10,370 400 4,692 0 0 0.00% 0
24.09.30 10,330 40 7,009 0 0 0.00% 0
24.09.27 10,100 230 18,282 0 0 0.00% 0
24.09.26 9,900 200 3,824 0 0 0.00% 0
24.09.25 9,920 20 1,946 0 0 0.00% 0
24.09.24 9,960 40 3,359 0 0 0.00% 0
24.09.23 10,000 40 4,186 0 0 0.00% 0
24.09.20 10,000 0 10,131 0 0 0.00% 0
24.09.19 10,040 40 3,210 0 0 0.00% 0
24.09.13 10,050 10 2,504 0 0 0.00% 0
24.09.12 9,580 470 20,100 0 0 0.00% 0
24.09.11 9,540 40 10,763 0 0 0.00% 0
24.09.10 9,580 40 196,246 0 0 0.00% 0
24.09.09 9,450 130 5,696 0 0 0.00% 0
24.09.06 9,750 300 10,863 0 0 0.00% 0
24.09.05 9,850 100 3,443 0 0 0.00% 0
24.09.04 10,510 660 14,221 0 0 0.00% 0
24.09.03 10,490 20 3,323 0 0 0.00% 0
24.09.02 10,540 50 3,568 0 0 0.00% 0
24.08.30 10,540 0 3,541 0 0 0.00% 0
24.08.29 10,470 70 4,246 0 0 0.00% 0
24.08.28 10,500 30 2,404 0 0 0.00% 0
24.08.27 10,330 170 2,794 0 0 0.00% 0
24.08.26 10,530 200 1,940 0 0 0.00% 0
24.08.23 10,550 20 3,095 0 0 0.00% 0
24.08.22 10,690 140 3,826 0 0 0.00% 0
24.08.21 10,750 60 4,643 0 0 0.00% 0
24.08.20 10,390 360 21,082 0 0 0.00% 0
24.08.19 10,500 110 19,122 0 0 0.00% 0
24.08.16 10,100 400 19,757 0 0 0.00% 0
24.08.14 9,570 530 15,735 0 0 0.00% 0
24.08.13 9,700 130 7,708 0 0 0.00% 0
24.08.12 9,700 0 27,602 0 0 0.00% 0
24.08.09 9,210 490 19,916 0 0 0.00% 0
24.08.08 9,300 90 5,563 0 0 0.00% 0
24.08.07 8,740 560 64,275 0 0 0.00% 0
24.08.06 8,600 140 59,727 0 0 0.00% 0
24.08.05 11,020 2,420 48,776 0 0 0.00% 0
24.08.02 11,280 260 8,456 0 0 0.00% 0
24.08.01 10,960 320 6,060 0 0 0.00% 0
24.07.31 10,950 10 13,741 0 0 0.00% 0
24.07.30 10,960 10 8,476 0 0 0.00% 0
24.07.29 11,030 70 6,353 0 0 0.00% 0
24.07.26 10,860 170 10,865 0 0 0.00% 0
24.07.25 11,470 610 42,033 0 0 0.00% 0
24.07.24 11,600 130 7,609 0 0 0.00% 0
24.07.23 11,790 190 11,776 0 0 0.00% 0
24.07.22 12,070 280 8,556 0 0 0.00% 0
24.07.19 12,050 20 4,872 0 0 0.00% 0
24.07.18 12,310 260 16,545 0 0 0.00% 0
24.07.17 12,530 220 24,805 0 0 0.00% 0
24.07.16 12,710 180 5,538 0 0 0.00% 0
24.07.15 12,710 0 8,440 0 0 0.00% 0
24.07.12 12,650 60 2,963 0 0 0.00% 0
24.07.11 12,580 70 2,938 0 0 0.00% 0
24.07.10 12,520 60 3,533 0 0 0.00% 0
24.07.09 12,520 0 4,861 0 0 0.00% 0
24.07.08 12,400 120 4,940 0 0 0.00% 0
24.07.05 12,320 80 7,148 0 0 0.00% 0
24.07.04 12,340 20 10,156 0 0 0.00% 0
24.07.03 12,480 140 10,758 0 0 0.00% 0
24.07.02 12,480 0 3,801 0 0 0.00% 0
24.07.01 12,610 130 10,170 0 0 0.00% 0
24.06.28 12,700 90 43,822 0 0 0.00% 0
24.06.27 12,800 100 8,675 0 0 0.00% 0
24.06.26 12,640 160 5,569 0 0 0.00% 0
24.06.25 12,630 10 14,643 0 0 0.00% 0
24.06.24 12,820 190 10,296 0 0 0.00% 0
24.06.21 12,890 70 7,302 0 0 0.00% 0
24.06.20 12,850 40 10,925 0 0 0.00% 0
24.06.19 12,860 10 11,767 0 0 0.00% 0
24.06.18 13,170 310 27,589 0 0 0.00% 0
24.06.17 13,610 440 23,813 0 0 0.00% 0
24.06.14 13,870 260 31,368 0 0 0.00% 0
24.06.13 13,900 30 31,111 0 0 0.00% 0
24.06.12 13,990 90 54,724 0 0 0.00% 0
24.06.11 14,210 220 1,395,366 0 0 0.00% 0
24.06.10 14,200 10 8,757 0 0 0.00% 0
24.06.07 14,250 50 7,659 0 0 0.00% 0
24.06.05 14,400 150 6,964 0 0 0.00% 0
24.06.04 14,060 340 15,266 0 0 0.00% 0
24.06.03 14,120 60 5,319 0 0 0.00% 0
24.05.31 14,120 0 7,239 0 0 0.00% 0
24.05.30 14,120 0 6,314 0 0 0.00% 0
24.05.29 14,160 40 5,799 0 0 0.00% 0
24.05.28 14,130 30 2,746 0 0 0.00% 0
24.05.27 14,120 10 5,826 0 0 0.00% 0
24.05.24 14,130 10 10,870 0 0 0.00% 0
24.05.23 14,200 70 7,578 0 0 0.00% 0
24.05.22 14,110 90 80,702 0 0 0.00% 0
24.05.21 14,070 40 7,913 0 0 0.00% 0
24.05.20 14,390 320 10,583 0 0 0.00% 0
24.05.17 14,640 250 13,075 0 0 0.00% 0
24.05.16 14,610 30 8,721 0 0 0.00% 0
24.05.14 14,450 160 18,419 0 0 0.00% 0
24.05.13 14,270 180 14,520 0 0 0.00% 0
24.05.10 14,490 220 14,582 0 0 0.00% 0
24.05.09 14,670 180 34,983 0 0 0.00% 0
24.05.08 14,750 80 30,860 0 0 0.00% 0
24.05.07 14,420 330 307,192 0 0 0.00% 0
24.05.03 14,410 10 13,224 0 0 0.00% 0
24.05.02 14,400 10 9,038 0 0 0.00% 0
24.04.30 14,170 230 18,321 0 0 0.00% 0
24.04.29 13,960 210 12,781 0 0 0.00% 0
24.04.26 13,950 10 13,468 0 0 0.00% 0
24.04.25 14,110 160 7,174 0 0 0.00% 0
24.04.24 14,040 70 4,565 0 0 0.00% 0
24.04.23 14,040 0 7,056 0 0 0.00% 0
24.04.22 13,960 80 5,688 0 0 0.00% 0
24.04.19 14,330 370 24,943 0 0 0.00% 0
24.04.18 14,140 190 5,846 0 0 0.00% 0
24.04.17 14,140 0 8,632 0 0 0.00% 0
24.04.16 14,670 530 23,508 0 0 0.00% 0
24.04.15 14,450 220 17,583 0 0 0.00% 0
24.04.12 14,510 60 10,543 0 0 0.00% 0
24.04.11 14,550 40 7,552 0 0 0.00% 0
24.04.09 14,650 100 17,868 0 0 0.00% 0
24.04.08 15,220 570 35,034 0 0 0.00% 0
24.04.05 15,550 330 49,820 0 0 0.00% 0
24.04.04 15,030 520 955,854 0 0 0.00% 0
24.04.03 15,040 10 10,741 0 0 0.00% 0
24.04.02 15,140 100 7,965 0 0 0.00% 0
24.04.01 15,140 0 8,064 0 0 0.00% 0
24.03.29 15,140 0 9,756 0 0 0.00% 0
24.03.28 15,420 280 12,953 0 0 0.00% 0
24.03.27 15,260 160 10,390 0 0 0.00% 0
24.03.26 15,230 30 13,763 0 0 0.00% 0
24.03.25 15,300 70 8,573 0 0 0.00% 0
24.03.22 15,310 10 7,476 0 0 0.00% 0
24.03.21 15,100 210 19,362 0 0 0.00% 0
24.03.20 15,490 390 15,471 0 0 0.00% 0
24.03.19 15,600 110 22,821 0 0 0.00% 0
24.03.18 15,800 200 33,617 0 0 0.00% 0
24.03.15 14,500 1,300 193,220 0 0 0.00% 0
24.03.14 14,500 0 6,419 0 0 0.00% 0
24.03.13 14,490 10 15,075 0 0 0.00% 0
24.03.12 14,590 100 13,386 0 0 0.00% 0
24.03.11 14,590 0 3,700 0 0 0.00% 0
24.03.08 14,550 40 7,837 0 0 0.00% 0
24.03.07 14,670 120 12,153 0 0 0.00% 0
24.03.06 14,670 0 12,374 0 0 0.00% 0
24.03.05 15,000 330 26,920 0 0 0.00% 0
24.03.04 15,490 490 38,261 0 0 0.00% 0
24.02.29 15,480 10 9,818 0 0 0.00% 0
24.02.28 15,480 0 13,873 0 0 0.00% 0
24.02.27 15,960 480 20,789 0 0 0.00% 0
24.02.26 16,200 240 10,541 0 0 0.00% 0
24.02.23 16,480 280 31,845 0 0 0.00% 0
24.02.22 16,450 30 20,089 0 0 0.00% 0
24.02.21 16,560 110 39,815 0 0 0.00% 0
24.02.20 16,640 80 11,030 0 0 0.00% 0
24.02.19 16,590 50 15,168 0 0 0.00% 0
24.02.16 16,620 30 16,306 0 0 0.00% 0
24.02.15 16,700 80 16,963 0 0 0.00% 0
24.02.14 16,400 300 25,060 0 0 0.00% 0
24.02.13 15,850 550 35,887 0 0 0.00% 0
24.02.08 15,520 330 33,786 0 0 0.00% 0
24.02.07 15,700 180 18,212 0 0 0.00% 0
24.02.06 15,640 60 20,026 0 0 0.00% 0
24.02.05 16,190 550 36,283 0 0 0.00% 0
24.02.02 15,950 240 41,745 0 0 0.00% 0
24.02.01 16,510 560 89,898 0 0 0.00% 0
24.01.31 17,480 970 100,853 0 0 0.00% 0
24.01.30 18,700 1,220 123,724 0 0 0.00% 0
24.01.29 19,900 1,200 323,656 0 0 0.00% 0
24.01.26 17,620 2,280 954,124 0 0 0.00% 0
24.01.25 17,110 510 182,896 0 0 0.00% 0
24.01.24 17,320 210 42,173 0 0 0.00% 0
24.01.23 17,390 70 77,928 0 0 0.00% 0
24.01.22 16,830 560 63,215 0 0 0.00% 0
24.01.19 16,810 20 39,569 0 0 0.00% 0
24.01.18 16,490 320 42,668 0 0 0.00% 0
24.01.17 17,100 610 57,458 0 0 0.00% 0
24.01.16 16,800 300 54,402 0 0 0.00% 0
24.01.15 16,800 0 42,307 0 0 0.00% 0
24.01.12 17,020 220 42,244 0 0 0.00% 0
24.01.11 17,040 20 66,982 0 0 0.00% 0
24.01.10 17,400 360 74,853 0 0 0.00% 0
24.01.09 17,400 0 156,273 0 0 0.00% 0
24.01.08 16,210 1,190 1,577,943 0 0 0.00% 0
24.01.05 15,380 830 354,762 0 0 0.00% 0
24.01.04 15,110 270 17,063 0 0 0.00% 0
24.01.03 15,340 230 8,842 0 0 0.00% 0
24.01.02 15,210 130 7,323 0 0 0.00% 0
23.12.28 15,240 30 6,137 0 0 0.00% 0
23.12.27 15,040 200 12,014 0 0 0.00% 0
23.12.26 15,090 50 14,067 0 0 0.00% 0
23.12.22 14,680 410 33,877 0 0 0.00% 0
23.12.21 14,910 230 9,514 0 0 0.00% 0
23.12.20 14,880 30 3,708 0 0 0.00% 0
23.12.19 15,130 250 7,533 0 0 0.00% 0
23.12.18 14,600 530 20,223 0 0 0.00% 0
23.12.15 14,450 150 14,962 0 0 0.00% 0
23.12.14 14,640 190 11,904 0 0 0.00% 0
23.12.13 14,900 260 9,350 0 0 0.00% 0
23.12.12 14,980 80 7,774 0 0 0.00% 0
23.12.11 14,650 330 10,957 0 0 0.00% 0
23.12.08 14,510 140 14,941 0 0 0.00% 0
23.12.07 14,830 320 6,223 0 0 0.00% 0
23.12.06 14,850 20 7,818 0 0 0.00% 0
23.12.05 14,870 20 39,232 0 0 0.00% 0
23.12.04 14,950 80 8,356 0 0 0.00% 0
23.12.01 15,250 300 18,142 0 0 0.00% 0
23.11.30 15,160 90 21,622 0 0 0.00% 0
23.11.29 15,250 90 4,859 0 0 0.00% 0
23.11.28 15,220 30 8,313 0 0 0.00% 0
23.11.27 15,510 290 14,062 0 0 0.00% 0
23.11.24 15,480 30 10,481 0 0 0.00% 0
23.11.23 15,640 160 9,070 0 0 0.00% 0
23.11.22 15,680 40 3,900 0 0 0.00% 0
23.11.21 15,830 150 8,155 0 0 0.00% 0
23.11.20 15,570 260 9,345 0 0 0.00% 0
23.11.17 16,020 450 20,696 0 0 0.00% 0
23.11.16 15,500 520 16,719 0 0 0.00% 0
23.11.15 15,560 60 14,870 0 0 0.00% 0
23.11.14 14,940 620 12,659 0 0 0.00% 0
23.11.13 15,100 160 26,804 0 0 0.00% 0
23.11.10 15,470 370 5,950 0 0 0.00% 0
23.11.09 15,890 420 10,712 0 0 0.00% 0
23.11.08 15,630 260 22,259 0 0 0.00% 0
23.11.07 15,830 200 17,675 0 0 0.00% 0
23.11.06 15,400 430 21,580 0 0 0.00% 0
23.11.03 14,810 590 20,249 0 0 0.00% 0
23.11.02 14,270 540 13,664 0 0 0.00% 0
23.11.01 14,000 270 15,515 0 0 0.00% 0
23.10.31 14,000 0 10,339 0 0 0.00% 0
23.10.30 14,050 50 11,627 0 0 0.00% 0
23.10.27 14,110 60 7,602 0 0 0.00% 0
23.10.26 14,680 570 13,832 0 0 0.00% 0
23.10.25 14,500 180 5,491 0 0 0.00% 0
23.10.24 13,580 920 14,735 0 0 0.00% 0
23.10.23 13,610 30 11,907 0 0 0.00% 0
23.10.20 14,410 800 27,210 0 0 0.00% 0
23.10.19 15,170 760 11,231 0 0 0.00% 0
23.10.18 15,160 10 6,960 0 0 0.00% 0
23.10.17 14,800 360 8,682 0 0 0.00% 0
23.10.16 15,330 530 4,924 0 0 0.00% 0
23.10.13 15,420 90 4,163 0 0 0.00% 0
23.10.12 14,910 510 7,774 0 0 0.00% 0
23.10.11 14,600 310 7,906 0 0 0.00% 0
23.10.10 15,010 410 11,823 0 0 0.00% 0
23.10.06 15,030 20 11,242 0 0 0.00% 0
23.10.05 15,690 660 29,155 0 0 0.00% 0
23.10.04 16,390 700 20,823 0 0 0.00% 0
23.09.27 16,490 100 12,030 0 0 0.00% 0
23.09.26 16,890 400 19,276 0 0 0.00% 0
23.09.25 16,910 20 28,320 0 0 0.00% 0
23.09.22 17,000 90 10,756 0 0 0.00% 0
23.09.21 17,700 700 29,728 0 0 0.00% 0
23.09.20 17,850 150 14,839 0 0 0.00% 0
23.09.19 17,820 30 23,208 0 0 0.00% 0
23.09.18 18,060 240 17,805 0 0 0.00% 0
23.09.15 18,200 140 18,648 0 0 0.00% 0
23.09.14 18,100 100 19,238 0 0 0.00% 0
23.09.13 18,550 450 52,476 0 0 0.00% 0
23.09.12 20,000 1,450 195,726 0 0 0.00% 0
23.09.11 18,720 1,280 129,268 0 0 0.00% 0
23.09.08 18,880 160 33,872 0 0 0.00% 0
23.09.07 18,170 710 99,480 0 0 0.00% 0
23.09.06 18,470 300 16,088 0 0 0.00% 0
23.09.05 18,520 50 32,363 0 0 0.00% 0
23.09.04 18,820 300 204,621 0 0 0.00% 0
23.09.01 18,900 80 17,426 0 0 0.00% 0
23.08.31 18,550 350 130,738 0 0 0.00% 0
23.08.30 18,540 10 16,282 0 0 0.00% 0
23.08.29 17,800 740 24,082 0 0 0.00% 0
23.08.28 17,500 300 10,978 0 0 0.00% 0
23.08.25 17,510 10 7,140 0 0 0.00% 0
23.08.24 17,200 310 16,367 0 0 0.00% 0
23.08.23 17,200 0 12,530 0 0 0.00% 0
23.08.22 17,500 300 10,140 0 0 0.00% 0
23.08.21 17,360 140 12,602 0 0 0.00% 0
23.08.18 17,240 120 15,750 0 0 0.00% 0
23.08.17 17,130 110 13,577 0 0 0.00% 0
23.08.16 17,660 530 16,480 0 0 0.00% 0
23.08.14 17,980 320 9,046 0 0 0.00% 0
23.08.11 17,550 430 14,774 0 0 0.00% 0
23.08.10 17,750 200 14,781 0 0 0.00% 0
23.08.09 17,060 690 15,059 0 0 0.00% 0
23.08.08 17,480 420 15,023 0 0 0.00% 0
23.08.07 17,790 310 19,390 0 0 0.00% 0
23.08.04 17,560 230 13,964 0 0 0.00% 0
23.08.03 17,910 350 21,867 0 0 0.00% 0
23.08.02 18,600 690 23,430 0 0 0.00% 0
23.08.01 17,940 660 199,160 0 0 0.00% 0
23.07.31 17,000 940 42,071 0 0 0.00% 0
23.07.28 16,790 210 17,960 0 0 0.00% 0
23.07.27 16,430 360 28,392 0 0 0.00% 0
23.07.26 17,600 1,240 48,910 0 0 0.00% 0
23.07.25 18,700 1,100 49,515 0 0 0.00% 0
23.07.24 19,670 970 84,986 0 0 0.00% 0
23.07.21 19,830 160 102,765 0 0 0.00% 0
23.07.20 17,500 2,330 739,346 0 0 0.00% 0
23.07.19 17,920 420 27,568 0 0 0.00% 0
23.07.18 18,470 550 21,021 0 0 0.00% 0
23.07.17 18,170 300 14,862 0 0 0.00% 0
23.07.14 18,250 80 14,726 0 0 0.00% 0
23.07.13 18,060 190 14,574 0 0 0.00% 0
23.07.12 18,350 290 14,338 0 0 0.00% 0
23.07.11 17,100 1,250 52,517 0 0 0.00% 0
23.07.10 17,750 650 32,228 0 0 0.00% 0
23.07.07 18,250 500 23,786 0 0 0.00% 0
23.07.06 19,230 980 61,634 0 0 0.00% 0
23.07.05 19,640 410 20,718 0 0 0.00% 0
23.07.04 19,880 240 19,417 0 0 0.00% 0
23.07.03 19,200 680 23,708 0 0 0.00% 0
23.06.30 19,080 120 22,962 0 0 0.00% 0
23.06.29 19,650 570 17,823 0 0 0.00% 0
23.06.28 19,820 170 10,884 0 0 0.00% 0
23.06.27 19,910 90 7,984 0 0 0.00% 0
23.06.26 19,550 360 16,185 0 0 0.00% 0
23.06.23 19,510 40 12,442 0 0 0.00% 0
23.06.22 19,310 200 18,934 0 0 0.00% 0
23.06.21 20,000 690 36,585 0 0 0.00% 0
23.06.20 19,990 10 24,967 0 0 0.00% 0
23.06.19 20,300 310 23,478 0 0 0.00% 0
23.06.16 20,550 250 30,837 0 0 0.00% 0
23.06.15 20,350 200 23,816 0 0 0.00% 0
23.06.14 21,050 700 55,894 0 0 0.00% 0
23.06.13 20,850 200 21,551 0 0 0.00% 0
23.06.12 21,600 750 46,709 0 0 0.00% 0
23.06.09 21,350 250 85,963 0 0 0.00% 0
23.06.08 21,350 0 25,464 0 0 0.00% 0
23.06.07 20,900 450 36,092 0 0 0.00% 0
23.06.05 20,850 50 30,318 0 0 0.00% 0
23.06.02 21,400 550 40,537 0 0 0.00% 0
23.06.01 21,600 200 29,422 0 0 0.00% 0
23.05.31 21,250 350 46,252 0 0 0.00% 0
23.05.30 20,700 550 35,108 0 0 0.00% 0
23.05.26 20,650 50 29,699 0 0 0.00% 0
23.05.25 20,350 300 39,553 0 0 0.00% 0
23.05.24 20,650 300 26,747 0 0 0.00% 0
23.05.23 20,250 400 18,310 0 0 0.00% 0
23.05.22 20,650 400 26,212 0 0 0.00% 0
23.05.19 20,000 650 38,664 0 0 0.00% 0
23.05.18 19,400 600 23,449 0 0 0.00% 0
23.05.17 18,820 580 28,329 0 0 0.00% 0
23.05.16 19,210 390 49,656 0 0 0.00% 0
23.05.15 20,200 990 90,474 0 0 0.00% 0
23.05.12 20,700 500 39,657 0 0 0.00% 0
23.05.11 20,250 450 45,561 0 0 0.00% 0
23.05.10 20,800 550 33,077 0 0 0.00% 0
23.05.09 20,850 50 53,238 0 0 0.00% 0
23.05.08 20,900 50 37,468 0 0 0.00% 0
23.05.04 21,350 450 43,738 0 0 0.00% 0
23.05.03 21,200 150 180,054 0 0 0.00% 0
23.05.02 20,100 1,100 42,849 0 0 0.00% 0
23.04.28 21,000 900 64,450 0 0 0.00% 0
23.04.27 20,900 100 60,085 0 0 0.00% 0
23.04.26 21,150 250 59,054 0 0 0.00% 0
23.04.25 21,350 200 94,090 0 0 0.00% 0
23.04.24 22,150 800 118,849 0 0 0.00% 0
23.04.21 22,950 600 87,409 0 0 0.00% 0
23.04.20 24,600 1,200 98,706 0 0 0.00% 0
23.04.19 24,150 450 125,928 0 0 0.00% 0
23.04.18 23,800 350 153,447 0 0 0.00% 0
23.04.17 24,100 300 77,532 0 0 0.00% 0
23.04.14 23,250 750 106,171 0 0 0.00% 0
23.04.13 23,850 600 125,814 0 0 0.00% 0
23.04.12 24,100 250 148,409 0 0 0.00% 0
23.04.11 24,750 650 139,561 0 0 0.00% 0
23.04.10 24,250 500 194,116 0 0 0.00% 0
23.04.07 24,800 550 164,873 0 0 0.00% 0
23.04.06 27,250 2,450 348,051 0 0 0.00% 0
23.04.05 26,350 900 228,894 0 0 0.00% 0
23.04.04 27,200 850 412,140 0 0 0.00% 0
23.04.03 26,200 1,000 328,928 0 0 0.00% 0
23.03.31 26,300 100 248,583 0 0 0.00% 0
23.03.30 26,300 0 255,152 0 0 0.00% 0
23.03.29 27,000 700 249,674 0 0 0.00% 0
23.03.28 27,600 600 215,983 0 0 0.00% 0
23.03.27 27,550 50 227,575 0 0 0.00% 0
23.03.24 28,900 1,350 436,577 0 0 0.00% 0
23.03.23 28,700 200 1,779,212 0 0 0.00% 0
23.03.22 28,600 100 600,564 0 0 0.00% 0
23.03.21 28,700 100 1,246,434 0 0 0.00% 0
23.03.20 25,600 3,100 2,889,268 0 0 0.00% 0
23.03.17 24,000 1,600 1,482,340 0 0 0.00% 0
23.03.16 25,550 1,550 610,929 0 0 0.00% 0
23.03.15 24,550 1,000 2,024,279 0 0 0.00% 0
23.03.14 22,250 2,300 2,693,307 0 0 0.00% 0
23.03.13 21,750 500 89,094 0 0 0.00% 0
23.03.10 21,700 250 44,328 0 0 0.00% 0
23.03.09 21,850 150 61,822 0 0 0.00% 0
23.03.08 22,150 300 57,500 0 0 0.00% 0
23.03.07 23,200 1,050 99,099 0 0 0.00% 0
23.03.06 23,350 150 86,913 0 0 0.00% 0
23.03.03 22,000 1,350 231,441 0 0 0.00% 0
23.03.02 22,650 650 69,578 0 0 0.00% 0
23.02.28 22,850 200 81,431 0 0 0.00% 0
23.02.27 22,000 800 115,885 0 0 0.00% 0
23.02.24 22,550 550 65,008 0 0 0.00% 0
23.02.23 21,300 1,250 103,627 0 0 0.00% 0
23.02.22 21,750 450 49,676 0 0 0.00% 0
23.02.21 22,250 500 40,693 0 0 0.00% 0
23.02.20 21,950 300 58,581 0 0 0.00% 0
23.02.17 22,800 850 111,252 0 0 0.00% 0
23.02.16 22,550 250 78,716 0 0 0.00% 0
23.02.15 24,000 1,450 228,967 0 0 0.00% 0
23.02.14 23,300 550 333,012 0 0 0.00% 0
23.02.13 22,800 500 86,242 0 0 0.00% 0
23.02.10 23,700 900 165,789 0 0 0.00% 0
23.02.09 23,400 300 385,227 0 0 0.00% 0
23.02.08 22,750 650 203,998 0 0 0.00% 0
23.02.06 23,500 1,050 242,421 0 0 0.00% 0
23.02.03 25,200 1,700 448,527 0 0 0.00% 0
23.02.02 25,750 550 459,665 0 0 0.00% 0
23.02.01 23,650 2,100 1,076,126 0 0 0.00% 0
23.01.31 24,000 350 649,711 0 0 0.00% 0
23.01.30 23,400 600 588,164 0 0 0.00% 0
23.01.27 21,100 2,150 1,898,655 0 0 0.00% 0
23.01.25 18,850 1,850 152,384 0 0 0.00% 0
23.01.20 18,850 100 23,968 0 0 0.00% 0
23.01.19 18,950 600 25,527 0 0 0.00% 0
23.01.18 19,550 100 33,015 0 0 0.00% 0
23.01.17 19,650 50 98,177 0 0 0.00% 0
23.01.16 19,700 750 106,008 0 0 0.00% 0
23.01.13 18,950 250 27,253 0 0 0.00% 0
23.01.12 18,700 0 64,483 0 0 0.00% 0
23.01.11 18,700 200 95,361 0 0 0.00% 0
23.01.10 18,500 650 52,611 0 0 0.00% 0
23.01.09 17,850 50 53,137 0 0 0.00% 0
23.01.06 17,900 100 28,986 0 0 0.00% 0
23.01.05 17,800 700 308,207 0 0 0.00% 0
23.01.04 17,100 400 11,876 0 0 0.00% 0
23.01.03 16,700 450 19,348 0 0 0.00% 0
23.01.02 17,150 450 9,612 0 0 0.00% 0
22.12.29 17,600 750 20,493 0 0 0.00% 0
22.12.28 18,350 1,450 39,273 0 0 0.00% 0
22.12.27 19,800 1,300 29,792 0 0 0.00% 0
22.12.26 18,500 600 13,780 0 0 0.00% 0
22.12.23 19,100 400 17,505 0 0 0.00% 0
22.12.22 19,500 150 15,391 0 0 0.00% 0
22.12.21 19,350 100 13,013 0 0 0.00% 0
22.12.20 19,450 450 13,401 0 0 0.00% 0
22.12.19 19,900 200 12,086 0 0 0.00% 0
22.12.16 19,700 50 12,544 0 0 0.00% 0
22.12.15 19,750 0 9,836 0 0 0.00% 0
22.12.14 19,750 200 12,386 0 0 0.00% 0
22.12.13 19,550 50 16,023 0 0 0.00% 0
22.12.12 19,600 150 10,679 0 0 0.00% 0
22.12.09 19,750 0 14,763 0 0 0.00% 0
22.12.08 19,750 400 14,766 0 0 0.00% 0
22.12.07 20,150 350 13,159 0 0 0.00% 0
22.12.06 20,500 500 18,372 0 0 0.00% 0
22.12.05 21,000 600 47,085 0 0 0.00% 0
22.12.02 20,400 50 17,419 0 0 0.00% 0
22.12.01 20,350 0 17,198 0 0 0.00% 0
22.11.30 20,350 150 15,207 0 0 0.00% 0
22.11.29 20,200 200 24,042 0 0 0.00% 0
22.11.28 20,000 550 25,489 0 0 0.00% 0
22.11.25 20,550 150 14,459 0 0 0.00% 0
22.11.24 20,700 350 17,843 0 0 0.00% 0
22.11.23 20,350 300 31,286 0 0 0.00% 0
22.11.22 20,650 0 28,675 0 0 0.00% 0
22.11.21 20,650 900 39,275 0 0 0.00% 0
22.11.18 21,550 150 49,436 0 0 0.00% 0
22.11.17 21,700 650 50,893 0 0 0.00% 0
22.11.16 21,050 400 53,006 0 0 0.00% 0
22.11.15 21,450 450 43,700 0 0 0.00% 0
22.11.14 21,900 50 35,982 0 0 0.00% 0
22.11.11 21,950 200 91,032 0 0 0.00% 0
22.11.10 22,150 300 74,399 0 0 0.00% 0
22.11.09 22,450 200 70,950 0 0 0.00% 0
22.11.08 22,250 1,000 126,475 0 0 0.00% 0
22.11.07 23,250 400 241,474 0 0 0.00% 0
22.11.04 22,850 1,200 412,952 0 0 0.00% 0
22.11.03 21,650 700 47,818 0 0 0.00% 0
22.11.02 22,350 400 106,860 0 0 0.00% 0
22.11.01 21,950 150 142,740 0 0 0.00% 0
22.10.31 21,800 600 50,121 0 0 0.00% 0
22.10.28 21,200 350 130,529 0 0 0.00% 0
22.10.27 20,850 150 56,436 0 0 0.00% 0
22.10.26 20,700 150 205,690 0 0 0.00% 0
22.10.25 20,850 1,450 148,037 0 0 0.00% 0
22.10.24 22,300 1,200 136,038 0 0 0.00% 0
22.10.21 23,500 650 265,755 0 0 0.00% 0
22.10.20 22,850 550 230,090 0 0 0.00% 0
22.10.19 23,400 800 200,333 0 0 0.00% 0
22.10.18 24,200 450 270,550 0 0 0.00% 0
22.10.17 24,650 1,950 344,016 0 0 0.00% 0
22.10.14 26,600 1,500 614,149 0 0 0.00% 0
22.10.13 28,100 2,100 714,916 0 0 0.00% 0
22.10.12 30,200 2,700 3,632,300 0 0 0.00% 0
22.10.11 27,500 3,400 843,645 0 0 0.00% 0
22.10.07 30,900 1,400 4,824,248 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 18:00 더보기 >