티이엠씨
(425040) I 코스닥 제조 11.22 13:417,880 | 전일 | 7,720 | 고가 | 8,050 | 상한가 | 10,030 |
거래량 (주) |
62,571 |
160 2.07% | 시가 | 7,710 | 저가 | 7,710 | 하한가 | 5,410 |
거래대금 (백만) |
496 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,710 | 10 | 62,767 | -14,626 | 250,766 | 1.18% | 21,065,296 |
24.11.20 | 7,930 | 220 | 50,948 | -11,041 | 265,392 | 1.25% | 21,050,670 |
24.11.19 | 7,940 | 10 | 89,828 | -12,341 | 276,433 | 1.30% | 21,039,629 |
24.11.18 | 7,930 | 10 | 81,829 | -8,730 | 288,774 | 1.35% | 21,027,288 |
24.11.15 | 7,640 | 290 | 151,276 | -4,527 | 297,504 | 1.40% | 21,018,558 |
24.11.14 | 7,700 | 30 | 147,282 | -8,849 | 302,031 | 1.42% | 21,014,031 |
24.11.13 | 7,890 | 190 | 153,706 | -5,651 | 310,880 | 1.46% | 21,005,182 |
24.11.12 | 8,060 | 170 | 120,848 | 10,539 | 316,531 | 1.48% | 20,999,531 |
24.11.11 | 8,430 | 370 | 369,021 | -73,275 | 305,992 | 1.44% | 21,010,070 |
24.11.08 | 9,590 | 1,160 | 741,534 | -2,531 | 379,267 | 1.78% | 20,936,795 |
24.11.07 | 9,450 | 140 | 73,198 | 381,798 | 381,798 | 1.79% | 20,934,264 |
24.11.06 | 9,350 | 100 | 106,793 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,260 | 90 | 74,060 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,130 | 130 | 68,313 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,250 | 120 | 43,427 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,870 | 380 | 77,080 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,940 | 70 | 33,506 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,920 | 20 | 53,273 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,700 | 220 | 90,212 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,940 | 240 | 102,905 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,280 | 340 | 70,863 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,770 | 510 | 133,185 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,290 | 520 | 133,183 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,230 | 60 | 78,505 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,800 | 570 | 112,537 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,440 | 360 | 113,934 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,880 | 440 | 75,654 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,800 | 80 | 67,254 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,690 | 110 | 46,474 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,810 | 120 | 56,118 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,940 | 130 | 73,696 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,140 | 200 | 68,857 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,730 | 410 | 58,671 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,620 | 110 | 75,174 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,940 | 320 | 61,927 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,240 | 300 | 146,949 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,240 | 0 | 118,876 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,390 | 850 | 756,224 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,320 | 70 | 115,908 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,180 | 140 | 62,109 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,140 | 40 | 63,660 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,080 | 60 | 84,172 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,410 | 330 | 102,832 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,460 | 50 | 128,867 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,390 | 70 | 353,045 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,450 | 60 | 73,076 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,800 | 350 | 85,364 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,680 | 120 | 95,707 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,770 | 90 | 109,212 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,110 | 340 | 96,541 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,580 | 470 | 190,920 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,710 | 130 | 66,073 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,170 | 460 | 88,099 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,120 | 50 | 78,795 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,510 | 390 | 76,486 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,520 | 10 | 140,019 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,280 | 240 | 82,921 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,470 | 190 | 52,826 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,480 | 10 | 41,324 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,820 | 340 | 70,555 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,880 | 60 | 50,382 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,530 | 350 | 56,705 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,890 | 360 | 63,740 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,000 | 110 | 121,287 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,650 | 350 | 61,623 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,830 | 180 | 61,357 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,280 | 550 | 144,431 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,420 | 140 | 313,524 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,440 | 20 | 120,817 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,800 | 640 | 179,014 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,270 | 530 | 278,350 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,910 | 2,640 | 424,545 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,850 | 940 | 143,959 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,750 | 100 | 102,168 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,380 | 370 | 126,577 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,950 | 570 | 112,838 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,700 | 250 | 81,390 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,660 | 40 | 75,430 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,000 | 340 | 99,543 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,800 | 200 | 54,898 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,100 | 300 | 78,444 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,740 | 640 | 185,372 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,700 | 40 | 55,318 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,880 | 180 | 106,610 | 0 | 0 | 0.00% | 0 |
24.07.17 | 15,600 | 720 | 305,932 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,850 | 250 | 101,417 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,740 | 110 | 70,488 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,970 | 230 | 68,912 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,750 | 220 | 114,800 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,100 | 350 | 150,558 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,400 | 300 | 124,246 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,210 | 190 | 86,616 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,280 | 70 | 123,666 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,520 | 760 | 157,163 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,770 | 250 | 130,528 | 0 | 0 | 0.00% | 0 |
24.07.02 | 16,200 | 430 | 127,620 | 0 | 0 | 0.00% | 0 |
24.07.01 | 16,210 | 10 | 106,440 | 0 | 0 | 0.00% | 0 |
24.06.28 | 16,210 | 0 | 94,851 | 0 | 0 | 0.00% | 0 |
24.06.27 | 16,300 | 90 | 78,621 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,760 | 540 | 168,817 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,650 | 110 | 151,290 | 0 | 0 | 0.00% | 0 |
24.06.24 | 16,100 | 450 | 173,199 | 0 | 0 | 0.00% | 0 |
24.06.21 | 16,520 | 420 | 165,779 | 0 | 0 | 0.00% | 0 |
24.06.20 | 16,800 | 280 | 113,995 | 0 | 0 | 0.00% | 0 |
24.06.19 | 16,740 | 60 | 171,451 | 0 | 0 | 0.00% | 0 |
24.06.18 | 17,000 | 260 | 219,529 | 0 | 0 | 0.00% | 0 |
24.06.17 | 17,390 | 390 | 143,973 | 0 | 0 | 0.00% | 0 |
24.06.14 | 17,410 | 20 | 133,376 | 0 | 0 | 0.00% | 0 |
24.06.13 | 17,580 | 170 | 177,120 | 0 | 0 | 0.00% | 0 |
24.06.12 | 17,620 | 40 | 135,433 | 0 | 0 | 0.00% | 0 |
24.06.11 | 17,550 | 70 | 171,531 | 0 | 0 | 0.00% | 0 |
24.06.10 | 17,580 | 30 | 127,247 | 0 | 0 | 0.00% | 0 |
24.06.07 | 17,380 | 200 | 155,002 | 0 | 0 | 0.00% | 0 |
24.06.05 | 17,880 | 500 | 266,435 | 0 | 0 | 0.00% | 0 |
24.06.04 | 18,370 | 490 | 213,219 | 0 | 0 | 0.00% | 0 |
24.06.03 | 19,250 | 880 | 486,236 | 0 | 0 | 0.00% | 0 |
24.05.31 | 18,830 | 420 | 800,240 | 0 | 0 | 0.00% | 0 |
24.05.30 | 20,850 | 2,020 | 1,004,324 | 0 | 0 | 0.00% | 0 |
24.05.29 | 20,000 | 850 | 698,075 | 0 | 0 | 0.00% | 0 |
24.05.28 | 18,940 | 1,060 | 743,713 | 0 | 0 | 0.00% | 0 |
24.05.27 | 18,250 | 690 | 189,444 | 0 | 0 | 0.00% | 0 |
24.05.24 | 18,930 | 680 | 191,504 | 0 | 0 | 0.00% | 0 |
24.05.23 | 18,980 | 50 | 140,226 | 0 | 0 | 0.00% | 0 |
24.05.22 | 19,370 | 390 | 151,463 | 0 | 0 | 0.00% | 0 |
24.05.21 | 19,990 | 620 | 189,367 | 0 | 0 | 0.00% | 0 |
24.05.20 | 19,820 | 170 | 114,211 | 0 | 0 | 0.00% | 0 |
24.05.17 | 19,950 | 130 | 255,017 | 0 | 0 | 0.00% | 0 |
24.05.16 | 18,900 | 1,050 | 341,904 | 0 | 0 | 0.00% | 0 |
24.05.14 | 18,200 | 700 | 133,244 | 0 | 0 | 0.00% | 0 |
24.05.13 | 18,440 | 240 | 101,197 | 0 | 0 | 0.00% | 0 |
24.05.10 | 18,930 | 490 | 146,885 | 0 | 0 | 0.00% | 0 |
24.05.09 | 19,300 | 370 | 142,632 | 0 | 0 | 0.00% | 0 |
24.05.08 | 19,430 | 130 | 95,480 | 0 | 0 | 0.00% | 0 |
24.05.07 | 19,140 | 290 | 160,352 | 0 | 0 | 0.00% | 0 |
24.05.03 | 19,130 | 10 | 99,995 | 0 | 0 | 0.00% | 0 |
24.05.02 | 19,030 | 100 | 122,053 | 0 | 0 | 0.00% | 0 |
24.04.30 | 19,350 | 320 | 210,252 | 0 | 0 | 0.00% | 0 |
24.04.29 | 19,450 | 100 | 108,258 | 0 | 0 | 0.00% | 0 |
24.04.26 | 18,950 | 500 | 129,696 | 0 | 0 | 0.00% | 0 |
24.04.25 | 19,150 | 200 | 195,921 | 0 | 0 | 0.00% | 0 |
24.04.24 | 18,670 | 480 | 319,062 | 0 | 0 | 0.00% | 0 |
24.04.23 | 19,770 | 1,100 | 375,364 | 0 | 0 | 0.00% | 0 |
24.04.22 | 21,300 | 1,530 | 487,633 | 0 | 0 | 0.00% | 0 |
24.04.19 | 22,050 | 750 | 407,827 | 0 | 0 | 0.00% | 0 |
24.04.18 | 21,450 | 600 | 358,705 | 0 | 0 | 0.00% | 0 |
24.04.17 | 20,300 | 1,150 | 369,700 | 0 | 0 | 0.00% | 0 |
24.04.16 | 21,550 | 1,250 | 499,302 | 0 | 0 | 0.00% | 0 |
24.04.15 | 21,150 | 400 | 690,422 | 0 | 0 | 0.00% | 0 |
24.04.12 | 21,200 | 50 | 303,238 | 0 | 0 | 0.00% | 0 |
24.04.11 | 21,000 | 200 | 264,592 | 0 | 0 | 0.00% | 0 |
24.04.09 | 19,900 | 1,100 | 637,484 | 0 | 0 | 0.00% | 0 |
24.04.08 | 21,050 | 1,150 | 192,737 | 0 | 0 | 0.00% | 0 |
24.04.05 | 21,450 | 400 | 329,714 | 0 | 0 | 0.00% | 0 |
24.04.04 | 21,350 | 100 | 671,118 | 0 | 0 | 0.00% | 0 |
24.04.03 | 21,100 | 250 | 322,735 | 0 | 0 | 0.00% | 0 |
24.04.02 | 21,200 | 100 | 593,945 | 0 | 0 | 0.00% | 0 |
24.04.01 | 20,800 | 400 | 810,221 | 0 | 0 | 0.00% | 0 |
24.03.29 | 21,100 | 300 | 376,947 | 0 | 0 | 0.00% | 0 |
24.03.28 | 19,950 | 1,150 | 726,807 | 0 | 0 | 0.00% | 0 |
24.03.27 | 18,530 | 1,420 | 705,944 | 0 | 0 | 0.00% | 0 |
24.03.26 | 18,180 | 350 | 284,346 | 0 | 0 | 0.00% | 0 |
24.03.25 | 18,950 | 770 | 300,236 | 0 | 0 | 0.00% | 0 |
24.03.22 | 19,100 | 150 | 258,592 | 0 | 0 | 0.00% | 0 |
24.03.21 | 18,410 | 690 | 464,681 | 0 | 0 | 0.00% | 0 |
24.03.20 | 17,680 | 730 | 455,402 | 0 | 0 | 0.00% | 0 |
24.03.19 | 18,180 | 500 | 324,549 | 0 | 0 | 0.00% | 0 |
24.03.18 | 18,910 | 730 | 454,525 | 0 | 0 | 0.00% | 0 |
24.03.15 | 19,920 | 1,010 | 318,144 | 0 | 0 | 0.00% | 0 |
24.03.14 | 20,850 | 930 | 370,148 | 0 | 0 | 0.00% | 0 |
24.03.13 | 21,750 | 900 | 583,346 | 0 | 0 | 0.00% | 0 |
24.03.12 | 19,780 | 1,970 | 2,936,945 | 0 | 0 | 0.00% | 0 |
24.03.11 | 19,350 | 430 | 1,488,937 | 0 | 0 | 0.00% | 0 |
24.03.08 | 17,450 | 1,900 | 2,658,613 | 0 | 0 | 0.00% | 0 |
24.03.07 | 17,250 | 200 | 160,836 | 0 | 0 | 0.00% | 0 |
24.03.06 | 17,570 | 320 | 323,427 | 0 | 0 | 0.00% | 0 |
24.03.05 | 17,890 | 320 | 148,211 | 0 | 0 | 0.00% | 0 |
24.03.04 | 17,650 | 240 | 203,645 | 0 | 0 | 0.00% | 0 |
24.02.29 | 18,160 | 510 | 201,666 | 0 | 0 | 0.00% | 0 |
24.02.28 | 18,050 | 110 | 169,300 | 0 | 0 | 0.00% | 0 |
24.02.27 | 19,300 | 1,250 | 370,579 | 0 | 0 | 0.00% | 0 |
24.02.26 | 20,350 | 1,050 | 201,180 | 0 | 0 | 0.00% | 0 |
24.02.23 | 19,070 | 1,280 | 392,567 | 0 | 0 | 0.00% | 0 |
24.02.22 | 18,700 | 370 | 131,601 | 0 | 0 | 0.00% | 0 |
24.02.21 | 19,050 | 350 | 164,739 | 0 | 0 | 0.00% | 0 |
24.02.20 | 18,980 | 70 | 108,451 | 0 | 0 | 0.00% | 0 |
24.02.19 | 19,310 | 330 | 110,519 | 0 | 0 | 0.00% | 0 |
24.02.16 | 19,710 | 400 | 87,880 | 0 | 0 | 0.00% | 0 |
24.02.15 | 19,910 | 200 | 347,039 | 0 | 0 | 0.00% | 0 |
24.02.14 | 18,360 | 1,550 | 375,540 | 0 | 0 | 0.00% | 0 |
24.02.13 | 18,290 | 70 | 179,927 | 0 | 0 | 0.00% | 0 |
24.02.08 | 18,010 | 280 | 132,166 | 0 | 0 | 0.00% | 0 |
24.02.07 | 18,580 | 570 | 119,498 | 0 | 0 | 0.00% | 0 |
24.02.06 | 18,520 | 60 | 162,365 | 0 | 0 | 0.00% | 0 |
24.02.05 | 18,900 | 380 | 89,999 | 0 | 0 | 0.00% | 0 |
24.02.02 | 18,810 | 90 | 172,260 | 0 | 0 | 0.00% | 0 |
24.02.01 | 18,620 | 190 | 243,454 | 0 | 0 | 0.00% | 0 |
24.01.31 | 19,230 | 610 | 150,128 | 0 | 0 | 0.00% | 0 |
24.01.30 | 20,450 | 1,220 | 543,587 | 0 | 0 | 0.00% | 0 |
24.01.29 | 22,000 | 1,550 | 298,925 | 0 | 0 | 0.00% | 0 |
24.01.26 | 22,000 | 0 | 351,197 | 0 | 0 | 0.00% | 0 |
24.01.25 | 21,800 | 200 | 716,287 | 0 | 0 | 0.00% | 0 |
24.01.24 | 20,800 | 1,000 | 199,133 | 0 | 0 | 0.00% | 0 |
24.01.23 | 21,650 | 850 | 181,486 | 0 | 0 | 0.00% | 0 |
24.01.22 | 21,000 | 650 | 214,303 | 0 | 0 | 0.00% | 0 |
24.01.19 | 20,900 | 100 | 159,443 | 0 | 0 | 0.00% | 0 |
24.01.18 | 20,600 | 300 | 72,833 | 0 | 0 | 0.00% | 0 |
24.01.17 | 20,950 | 350 | 61,623 | 0 | 0 | 0.00% | 0 |
24.01.16 | 21,500 | 550 | 92,582 | 0 | 0 | 0.00% | 0 |
24.01.15 | 22,800 | 1,300 | 132,746 | 0 | 0 | 0.00% | 0 |
24.01.12 | 23,100 | 300 | 41,945 | 0 | 0 | 0.00% | 0 |
24.01.11 | 22,450 | 650 | 50,869 | 0 | 0 | 0.00% | 0 |
24.01.10 | 22,900 | 450 | 67,027 | 0 | 0 | 0.00% | 0 |
24.01.09 | 22,800 | 100 | 102,132 | 0 | 0 | 0.00% | 0 |
24.01.08 | 22,650 | 150 | 83,225 | 0 | 0 | 0.00% | 0 |
24.01.05 | 23,100 | 450 | 94,930 | 0 | 0 | 0.00% | 0 |
24.01.04 | 23,900 | 800 | 145,969 | 0 | 0 | 0.00% | 0 |
24.01.03 | 25,100 | 1,200 | 224,606 | 0 | 0 | 0.00% | 0 |
24.01.02 | 51,600 | 700 | 352,519 | 0 | 0 | 0.00% | 0 |
23.12.28 | 53,000 | 1,400 | 392,846 | 0 | 0 | 0.00% | 0 |
23.12.27 | 50,900 | 2,100 | 191,291 | 0 | 0 | 0.00% | 0 |
23.12.26 | 50,000 | 900 | 120,707 | 0 | 0 | 0.00% | 0 |
23.12.22 | 46,800 | 3,200 | 251,247 | 0 | 0 | 0.00% | 0 |
23.12.21 | 47,800 | 1,000 | 69,680 | 0 | 0 | 0.00% | 0 |
23.12.20 | 48,100 | 300 | 75,416 | 0 | 0 | 0.00% | 0 |
23.12.19 | 45,350 | 2,750 | 224,154 | 0 | 0 | 0.00% | 0 |
23.12.18 | 46,650 | 1,300 | 251,083 | 0 | 0 | 0.00% | 0 |
23.12.15 | 44,650 | 2,000 | 155,075 | 0 | 0 | 0.00% | 0 |
23.12.14 | 43,000 | 1,650 | 164,747 | 0 | 0 | 0.00% | 0 |
23.12.13 | 42,900 | 100 | 94,540 | 0 | 0 | 0.00% | 0 |
23.12.12 | 43,800 | 900 | 114,456 | 0 | 0 | 0.00% | 0 |
23.12.11 | 43,300 | 500 | 87,981 | 0 | 0 | 0.00% | 0 |
23.12.08 | 41,750 | 1,550 | 147,722 | 0 | 0 | 0.00% | 0 |
23.12.07 | 41,100 | 650 | 93,678 | 0 | 0 | 0.00% | 0 |
23.12.06 | 37,450 | 3,650 | 206,925 | 0 | 0 | 0.00% | 0 |
23.12.05 | 40,100 | 2,650 | 106,203 | 0 | 0 | 0.00% | 0 |
23.12.04 | 41,000 | 900 | 59,592 | 0 | 0 | 0.00% | 0 |
23.12.01 | 39,700 | 1,300 | 121,210 | 0 | 0 | 0.00% | 0 |
23.11.30 | 37,600 | 2,100 | 134,359 | 0 | 0 | 0.00% | 0 |
23.11.29 | 37,400 | 200 | 46,160 | 0 | 0 | 0.00% | 0 |
23.11.28 | 37,150 | 250 | 48,439 | 0 | 0 | 0.00% | 0 |
23.11.27 | 36,900 | 250 | 53,926 | 0 | 0 | 0.00% | 0 |
23.11.24 | 37,750 | 850 | 54,560 | 0 | 0 | 0.00% | 0 |
23.11.23 | 35,750 | 2,000 | 123,539 | 0 | 0 | 0.00% | 0 |
23.11.22 | 35,050 | 700 | 57,026 | 0 | 0 | 0.00% | 0 |
23.11.21 | 35,000 | 50 | 62,894 | 0 | 0 | 0.00% | 0 |
23.11.20 | 34,950 | 50 | 60,951 | 0 | 0 | 0.00% | 0 |
23.11.17 | 35,000 | 50 | 90,934 | 0 | 0 | 0.00% | 0 |
23.11.16 | 32,800 | 1,650 | 96,887 | 0 | 0 | 0.00% | 0 |
23.11.15 | 31,550 | 1,250 | 164,583 | 0 | 0 | 0.00% | 0 |
23.11.14 | 31,150 | 400 | 30,848 | 0 | 0 | 0.00% | 0 |
23.11.13 | 31,750 | 600 | 35,656 | 0 | 0 | 0.00% | 0 |
23.11.10 | 32,000 | 250 | 24,183 | 0 | 0 | 0.00% | 0 |
23.11.09 | 32,550 | 550 | 25,120 | 0 | 0 | 0.00% | 0 |
23.11.08 | 32,900 | 350 | 55,081 | 0 | 0 | 0.00% | 0 |
23.11.07 | 33,900 | 1,000 | 71,927 | 0 | 0 | 0.00% | 0 |
23.11.06 | 34,000 | 100 | 98,025 | 0 | 0 | 0.00% | 0 |
23.11.03 | 33,850 | 150 | 15,664 | 0 | 0 | 0.00% | 0 |
23.11.02 | 31,650 | 2,200 | 42,853 | 0 | 0 | 0.00% | 0 |
23.11.01 | 30,800 | 850 | 14,979 | 0 | 0 | 0.00% | 0 |
23.10.31 | 32,600 | 1,800 | 32,422 | 0 | 0 | 0.00% | 0 |
23.10.30 | 31,200 | 1,400 | 31,080 | 0 | 0 | 0.00% | 0 |
23.10.27 | 31,400 | 200 | 21,981 | 0 | 0 | 0.00% | 0 |
23.10.26 | 33,750 | 2,350 | 56,288 | 0 | 0 | 0.00% | 0 |
23.10.25 | 34,300 | 550 | 21,934 | 0 | 0 | 0.00% | 0 |
23.10.24 | 33,300 | 1,000 | 28,795 | 0 | 0 | 0.00% | 0 |
23.10.23 | 34,750 | 1,450 | 37,330 | 0 | 0 | 0.00% | 0 |
23.10.20 | 35,950 | 1,200 | 43,028 | 0 | 0 | 0.00% | 0 |
23.10.19 | 37,750 | 1,800 | 41,777 | 0 | 0 | 0.00% | 0 |
23.10.18 | 38,000 | 250 | 22,839 | 0 | 0 | 0.00% | 0 |
23.10.17 | 37,150 | 850 | 28,625 | 0 | 0 | 0.00% | 0 |
23.10.16 | 38,650 | 1,500 | 34,779 | 0 | 0 | 0.00% | 0 |
23.10.13 | 39,800 | 1,150 | 37,523 | 0 | 0 | 0.00% | 0 |
23.10.12 | 38,050 | 1,750 | 31,942 | 0 | 0 | 0.00% | 0 |
23.10.11 | 36,150 | 1,900 | 32,181 | 0 | 0 | 0.00% | 0 |
23.10.10 | 36,950 | 800 | 29,651 | 0 | 0 | 0.00% | 0 |
23.10.06 | 36,050 | 900 | 16,721 | 0 | 0 | 0.00% | 0 |
23.10.05 | 37,650 | 1,600 | 40,873 | 0 | 0 | 0.00% | 0 |
23.10.04 | 39,250 | 1,600 | 77,861 | 0 | 0 | 0.00% | 0 |
23.09.27 | 37,800 | 1,450 | 24,156 | 0 | 0 | 0.00% | 0 |
23.09.26 | 37,600 | 200 | 20,795 | 0 | 0 | 0.00% | 0 |
23.09.25 | 38,000 | 400 | 18,683 | 0 | 0 | 0.00% | 0 |
23.09.22 | 38,300 | 300 | 36,823 | 0 | 0 | 0.00% | 0 |
23.09.21 | 39,200 | 900 | 42,536 | 0 | 0 | 0.00% | 0 |
23.09.20 | 40,100 | 900 | 50,030 | 0 | 0 | 0.00% | 0 |
23.09.19 | 42,050 | 1,950 | 128,021 | 0 | 0 | 0.00% | 0 |
23.09.18 | 43,400 | 1,350 | 65,461 | 0 | 0 | 0.00% | 0 |
23.09.15 | 44,250 | 850 | 115,422 | 0 | 0 | 0.00% | 0 |
23.09.14 | 39,050 | 5,200 | 204,683 | 0 | 0 | 0.00% | 0 |
23.09.13 | 40,250 | 1,200 | 64,627 | 0 | 0 | 0.00% | 0 |
23.09.12 | 40,050 | 200 | 42,572 | 0 | 0 | 0.00% | 0 |
23.09.11 | 41,250 | 1,200 | 80,986 | 0 | 0 | 0.00% | 0 |
23.09.08 | 42,300 | 1,050 | 51,132 | 0 | 0 | 0.00% | 0 |
23.09.07 | 43,100 | 800 | 51,166 | 0 | 0 | 0.00% | 0 |
23.09.06 | 43,300 | 200 | 56,371 | 0 | 0 | 0.00% | 0 |
23.09.05 | 42,600 | 700 | 56,978 | 0 | 0 | 0.00% | 0 |
23.09.04 | 42,850 | 250 | 51,854 | 0 | 0 | 0.00% | 0 |
23.09.01 | 41,850 | 1,000 | 104,121 | 0 | 0 | 0.00% | 0 |
23.08.31 | 41,150 | 700 | 59,338 | 0 | 0 | 0.00% | 0 |
23.08.30 | 39,800 | 1,350 | 108,319 | 0 | 0 | 0.00% | 0 |
23.08.29 | 40,200 | 400 | 101,826 | 0 | 0 | 0.00% | 0 |
23.08.28 | 39,350 | 850 | 82,076 | 0 | 0 | 0.00% | 0 |
23.08.25 | 38,600 | 750 | 74,537 | 0 | 0 | 0.00% | 0 |
23.08.24 | 37,100 | 1,500 | 91,254 | 0 | 0 | 0.00% | 0 |
23.08.23 | 37,500 | 400 | 61,504 | 0 | 0 | 0.00% | 0 |
23.08.22 | 37,450 | 50 | 57,393 | 0 | 0 | 0.00% | 0 |
23.08.21 | 39,150 | 1,700 | 114,781 | 0 | 0 | 0.00% | 0 |
23.08.18 | 39,750 | 600 | 35,388 | 0 | 0 | 0.00% | 0 |
23.08.17 | 38,500 | 1,250 | 69,628 | 0 | 0 | 0.00% | 0 |
23.08.16 | 40,600 | 2,100 | 159,683 | 0 | 0 | 0.00% | 0 |
23.08.14 | 41,000 | 400 | 42,895 | 0 | 0 | 0.00% | 0 |
23.08.11 | 40,950 | 50 | 64,226 | 0 | 0 | 0.00% | 0 |
23.08.10 | 42,650 | 1,700 | 111,453 | 0 | 0 | 0.00% | 0 |
23.08.09 | 43,550 | 900 | 50,223 | 0 | 0 | 0.00% | 0 |
23.08.08 | 42,850 | 700 | 85,819 | 0 | 0 | 0.00% | 0 |
23.08.07 | 43,000 | 150 | 83,278 | 0 | 0 | 0.00% | 0 |
23.08.04 | 44,500 | 1,500 | 133,580 | 0 | 0 | 0.00% | 0 |
23.08.03 | 43,700 | 800 | 167,600 | 0 | 0 | 0.00% | 0 |
23.08.02 | 50,200 | 6,500 | 552,068 | 0 | 0 | 0.00% | 0 |
23.08.01 | 52,400 | 2,200 | 159,065 | 0 | 0 | 0.00% | 0 |
23.07.31 | 52,000 | 400 | 105,510 | 0 | 0 | 0.00% | 0 |
23.07.28 | 49,750 | 2,250 | 125,921 | 0 | 0 | 0.00% | 0 |
23.07.27 | 48,650 | 1,100 | 85,205 | 0 | 0 | 0.00% | 0 |
23.07.26 | 51,600 | 1,700 | 110,132 | 0 | 0 | 0.00% | 0 |
23.07.25 | 52,300 | 600 | 164,694 | 0 | 0 | 0.00% | 0 |
23.07.24 | 50,600 | 1,700 | 119,068 | 0 | 0 | 0.00% | 0 |
23.07.21 | 51,800 | 1,200 | 86,843 | 0 | 0 | 0.00% | 0 |
23.07.20 | 50,500 | 1,300 | 104,436 | 0 | 0 | 0.00% | 0 |
23.07.19 | 52,900 | 2,400 | 202,595 | 0 | 0 | 0.00% | 0 |
23.07.18 | 51,400 | 1,500 | 165,980 | 0 | 0 | 0.00% | 0 |
23.07.17 | 51,200 | 200 | 147,000 | 0 | 0 | 0.00% | 0 |
23.07.14 | 52,100 | 900 | 253,480 | 0 | 0 | 0.00% | 0 |
23.07.13 | 53,100 | 1,000 | 132,346 | 0 | 0 | 0.00% | 0 |
23.07.12 | 52,900 | 200 | 159,257 | 0 | 0 | 0.00% | 0 |
23.07.11 | 49,550 | 3,350 | 245,388 | 0 | 0 | 0.00% | 0 |
23.07.10 | 49,050 | 500 | 163,040 | 0 | 0 | 0.00% | 0 |
23.07.07 | 50,100 | 1,050 | 117,635 | 0 | 0 | 0.00% | 0 |
23.07.06 | 51,800 | 1,700 | 224,525 | 0 | 0 | 0.00% | 0 |
23.07.05 | 52,600 | 800 | 193,154 | 0 | 0 | 0.00% | 0 |
23.07.04 | 56,600 | 4,000 | 392,367 | 0 | 0 | 0.00% | 0 |
23.07.03 | 58,400 | 1,800 | 190,641 | 0 | 0 | 0.00% | 0 |
23.06.30 | 57,500 | 900 | 167,230 | 0 | 0 | 0.00% | 0 |
23.06.29 | 56,200 | 1,300 | 208,640 | 0 | 0 | 0.00% | 0 |
23.06.28 | 56,600 | 400 | 176,746 | 0 | 0 | 0.00% | 0 |
23.06.27 | 55,700 | 900 | 179,537 | 0 | 0 | 0.00% | 0 |
23.06.26 | 56,400 | 700 | 175,667 | 0 | 0 | 0.00% | 0 |
23.06.23 | 57,200 | 800 | 152,605 | 0 | 0 | 0.00% | 0 |
23.06.22 | 57,900 | 700 | 314,256 | 0 | 0 | 0.00% | 0 |
23.06.21 | 60,100 | 2,200 | 348,961 | 0 | 0 | 0.00% | 0 |
23.06.20 | 58,100 | 2,000 | 420,376 | 0 | 0 | 0.00% | 0 |
23.06.19 | 57,700 | 400 | 220,032 | 0 | 0 | 0.00% | 0 |
23.06.16 | 58,900 | 1,200 | 358,774 | 0 | 0 | 0.00% | 0 |
23.06.15 | 55,900 | 3,000 | 413,578 | 0 | 0 | 0.00% | 0 |
23.06.14 | 57,200 | 1,300 | 292,146 | 0 | 0 | 0.00% | 0 |
23.06.13 | 56,000 | 1,200 | 483,717 | 0 | 0 | 0.00% | 0 |
23.06.12 | 53,400 | 2,600 | 439,848 | 0 | 0 | 0.00% | 0 |
23.06.09 | 50,000 | 3,400 | 953,348 | 0 | 0 | 0.00% | 0 |
23.06.08 | 48,600 | 1,400 | 220,535 | 0 | 0 | 0.00% | 0 |
23.06.07 | 48,400 | 200 | 211,582 | 0 | 0 | 0.00% | 0 |
23.06.05 | 50,600 | 2,200 | 185,562 | 0 | 0 | 0.00% | 0 |
23.06.02 | 50,600 | 0 | 309,935 | 0 | 0 | 0.00% | 0 |
23.06.01 | 48,100 | 2,500 | 387,484 | 0 | 0 | 0.00% | 0 |
23.05.31 | 48,100 | 0 | 247,394 | 0 | 0 | 0.00% | 0 |
23.05.30 | 43,800 | 4,300 | 798,089 | 0 | 0 | 0.00% | 0 |
23.05.26 | 41,250 | 2,550 | 334,866 | 0 | 0 | 0.00% | 0 |
23.05.25 | 42,900 | 1,650 | 191,604 | 0 | 0 | 0.00% | 0 |
23.05.24 | 43,350 | 450 | 87,925 | 0 | 0 | 0.00% | 0 |
23.05.23 | 44,250 | 900 | 98,459 | 0 | 0 | 0.00% | 0 |
23.05.22 | 40,600 | 3,650 | 380,559 | 0 | 0 | 0.00% | 0 |
23.05.19 | 37,700 | 2,900 | 226,228 | 0 | 0 | 0.00% | 0 |
23.05.18 | 37,500 | 200 | 62,416 | 0 | 0 | 0.00% | 0 |
23.05.17 | 37,300 | 200 | 51,349 | 0 | 0 | 0.00% | 0 |
23.05.16 | 36,050 | 1,250 | 116,005 | 0 | 0 | 0.00% | 0 |
23.05.15 | 38,100 | 2,050 | 124,112 | 0 | 0 | 0.00% | 0 |
23.05.12 | 38,900 | 800 | 71,815 | 0 | 0 | 0.00% | 0 |
23.05.11 | 40,600 | 1,700 | 96,127 | 0 | 0 | 0.00% | 0 |
23.05.10 | 38,800 | 1,800 | 190,037 | 0 | 0 | 0.00% | 0 |
23.05.09 | 39,400 | 600 | 36,793 | 0 | 0 | 0.00% | 0 |
23.05.08 | 37,800 | 1,600 | 63,937 | 0 | 0 | 0.00% | 0 |
23.05.04 | 39,500 | 1,700 | 154,527 | 0 | 0 | 0.00% | 0 |
23.05.03 | 40,900 | 1,400 | 88,762 | 0 | 0 | 0.00% | 0 |
23.05.02 | 40,850 | 50 | 50,190 | 0 | 0 | 0.00% | 0 |
23.04.28 | 41,350 | 500 | 162,978 | 0 | 0 | 0.00% | 0 |
23.04.27 | 40,950 | 400 | 54,192 | 0 | 0 | 0.00% | 0 |
23.04.26 | 39,800 | 1,150 | 82,954 | 0 | 0 | 0.00% | 0 |
23.04.25 | 41,450 | 1,650 | 176,534 | 0 | 0 | 0.00% | 0 |
23.04.24 | 42,600 | 1,150 | 148,527 | 0 | 0 | 0.00% | 0 |
23.04.21 | 42,300 | 100 | 199,592 | 0 | 0 | 0.00% | 0 |
23.04.20 | 41,450 | 3,000 | 351,922 | 0 | 0 | 0.00% | 0 |
23.04.19 | 41,300 | 150 | 202,299 | 0 | 0 | 0.00% | 0 |
23.04.18 | 42,500 | 1,200 | 117,576 | 0 | 0 | 0.00% | 0 |
23.04.17 | 43,800 | 1,300 | 160,657 | 0 | 0 | 0.00% | 0 |
23.04.14 | 45,950 | 2,000 | 297,351 | 0 | 0 | 0.00% | 0 |
23.04.13 | 43,750 | 2,200 | 560,018 | 0 | 0 | 0.00% | 0 |
23.04.12 | 45,000 | 1,250 | 338,798 | 0 | 0 | 0.00% | 0 |
23.04.11 | 39,850 | 5,150 | 1,249,343 | 0 | 0 | 0.00% | 0 |
23.04.10 | 41,100 | 1,250 | 265,539 | 0 | 0 | 0.00% | 0 |
23.04.07 | 38,350 | 2,750 | 373,709 | 0 | 0 | 0.00% | 0 |
23.04.06 | 39,200 | 850 | 97,476 | 0 | 0 | 0.00% | 0 |
23.04.05 | 39,850 | 650 | 128,024 | 0 | 0 | 0.00% | 0 |
23.04.04 | 39,500 | 350 | 269,682 | 0 | 0 | 0.00% | 0 |
23.04.03 | 40,550 | 1,050 | 289,939 | 0 | 0 | 0.00% | 0 |
23.03.31 | 40,500 | 50 | 374,513 | 0 | 0 | 0.00% | 0 |
23.03.30 | 37,800 | 2,700 | 1,013,627 | 0 | 0 | 0.00% | 0 |
23.03.29 | 38,500 | 700 | 570,415 | 0 | 0 | 0.00% | 0 |
23.03.28 | 38,500 | 0 | 291,221 | 0 | 0 | 0.00% | 0 |
23.03.27 | 37,250 | 1,250 | 519,479 | 0 | 0 | 0.00% | 0 |
23.03.24 | 32,700 | 4,550 | 660,258 | 0 | 0 | 0.00% | 0 |
23.03.23 | 33,400 | 700 | 103,725 | 0 | 0 | 0.00% | 0 |
23.03.22 | 32,550 | 850 | 115,683 | 0 | 0 | 0.00% | 0 |
23.03.21 | 31,500 | 1,050 | 173,557 | 0 | 0 | 0.00% | 0 |
23.03.20 | 31,750 | 250 | 108,017 | 0 | 0 | 0.00% | 0 |
23.03.17 | 31,150 | 600 | 121,364 | 0 | 0 | 0.00% | 0 |
23.03.16 | 29,250 | 1,900 | 259,034 | 0 | 0 | 0.00% | 0 |
23.03.15 | 28,700 | 550 | 223,504 | 0 | 0 | 0.00% | 0 |
23.03.14 | 29,900 | 1,200 | 202,723 | 0 | 0 | 0.00% | 0 |
23.03.13 | 31,100 | 1,200 | 153,667 | 0 | 0 | 0.00% | 0 |
23.03.10 | 33,200 | 2,200 | 116,785 | 0 | 0 | 0.00% | 0 |
23.03.09 | 32,300 | 900 | 130,005 | 0 | 0 | 0.00% | 0 |
23.03.08 | 33,950 | 1,650 | 211,924 | 0 | 0 | 0.00% | 0 |
23.03.07 | 35,950 | 2,000 | 200,656 | 0 | 0 | 0.00% | 0 |
23.03.06 | 37,200 | 1,250 | 131,433 | 0 | 0 | 0.00% | 0 |
23.03.03 | 36,500 | 500 | 106,915 | 0 | 0 | 0.00% | 0 |
23.03.02 | 37,050 | 550 | 106,335 | 0 | 0 | 0.00% | 0 |
23.02.28 | 37,000 | 50 | 62,515 | 0 | 0 | 0.00% | 0 |
23.02.27 | 36,500 | 500 | 101,950 | 0 | 0 | 0.00% | 0 |
23.02.24 | 36,500 | 300 | 105,229 | 0 | 0 | 0.00% | 0 |
23.02.23 | 35,450 | 1,050 | 104,972 | 0 | 0 | 0.00% | 0 |
23.02.22 | 36,100 | 650 | 105,901 | 0 | 0 | 0.00% | 0 |
23.02.21 | 36,700 | 600 | 116,000 | 0 | 0 | 0.00% | 0 |
23.02.20 | 37,250 | 550 | 365,241 | 0 | 0 | 0.00% | 0 |
23.02.17 | 38,800 | 1,550 | 140,146 | 0 | 0 | 0.00% | 0 |
23.02.16 | 36,950 | 1,850 | 183,349 | 0 | 0 | 0.00% | 0 |
23.02.15 | 37,750 | 800 | 147,076 | 0 | 0 | 0.00% | 0 |
23.02.14 | 38,700 | 800 | 391,857 | 0 | 0 | 0.00% | 0 |
23.02.13 | 36,100 | 2,600 | 362,817 | 0 | 0 | 0.00% | 0 |
23.02.10 | 38,950 | 2,850 | 334,254 | 0 | 0 | 0.00% | 0 |
23.02.09 | 38,600 | 350 | 652,247 | 0 | 0 | 0.00% | 0 |
23.02.08 | 38,200 | 400 | 356,863 | 0 | 0 | 0.00% | 0 |
23.02.06 | 39,800 | 1,100 | 381,888 | 0 | 0 | 0.00% | 0 |
23.02.03 | 42,100 | 2,300 | 1,042,410 | 0 | 0 | 0.00% | 0 |
23.02.02 | 42,950 | 850 | 755,253 | 0 | 0 | 0.00% | 0 |
23.02.01 | 33,700 | 9,250 | 3,452,483 | 0 | 0 | 0.00% | 0 |
23.01.31 | 35,400 | 1,700 | 376,847 | 0 | 0 | 0.00% | 0 |
23.01.30 | 35,150 | 250 | 1,333,450 | 0 | 0 | 0.00% | 0 |
23.01.27 | 36,800 | 1,350 | 1,077,062 | 0 | 0 | 0.00% | 0 |
23.01.25 | 29,200 | 4,200 | 2,294,983 | 0 | 0 | 0.00% | 0 |
23.01.20 | 29,200 | 1,100 | 2,074,140 | 0 | 0 | 0.00% | 0 |
23.01.19 | 28,100 | 150 | 5,376,550 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들