이수스페셜티케미컬
(457190) I 코스피 화학 11.21 15:3233,150 | 전일 | 32,650 | 고가 | 33,400 | 상한가 | 43,050 |
거래량 (주) |
169,609 |
500 1.53% | 시가 | 32,550 | 저가 | 32,000 | 하한가 | 23,250 |
거래대금 (백만) |
5,568 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 32,650 | 500 | 169,609 | -11,634 | 2,100,208 | 6.95% | 28,108,072 |
24.11.20 | 32,350 | 300 | 205,954 | 3,076 | 2,111,842 | 6.99% | 28,096,438 |
24.11.19 | 32,050 | 300 | 219,925 | 35,116 | 2,108,766 | 6.98% | 28,099,514 |
24.11.18 | 32,450 | 400 | 367,972 | 59,312 | 2,073,650 | 6.86% | 28,134,630 |
24.11.15 | 35,150 | 2,700 | 702,735 | -94,438 | 2,014,338 | 6.67% | 28,193,942 |
24.11.14 | 42,700 | 6,300 | 1,461,134 | 6,449 | 2,108,776 | 6.98% | 28,099,504 |
24.11.13 | 42,800 | 100 | 857,031 | -32,444 | 2,102,327 | 6.96% | 28,105,953 |
24.11.12 | 35,850 | 6,950 | 2,654,807 | 71,470 | 2,134,771 | 7.07% | 28,073,509 |
24.11.11 | 38,500 | 2,650 | 388,036 | 13,965 | 2,063,301 | 6.83% | 28,144,979 |
24.11.08 | 38,500 | 0 | 230,775 | 36,845 | 2,049,336 | 6.78% | 28,158,944 |
24.11.07 | 38,150 | 350 | 279,018 | 2,012,491 | 2,012,491 | 6.66% | 28,195,789 |
24.11.06 | 41,900 | 3,750 | 456,369 | 0 | 0 | 0.00% | 0 |
24.11.05 | 41,850 | 50 | 238,403 | 0 | 0 | 0.00% | 0 |
24.11.04 | 39,700 | 2,150 | 288,386 | 0 | 0 | 0.00% | 0 |
24.11.01 | 40,600 | 900 | 173,697 | 0 | 0 | 0.00% | 0 |
24.10.31 | 40,650 | 50 | 236,090 | 0 | 0 | 0.00% | 0 |
24.10.30 | 41,700 | 1,050 | 159,126 | 0 | 0 | 0.00% | 0 |
24.10.29 | 42,800 | 1,100 | 171,926 | 0 | 0 | 0.00% | 0 |
24.10.28 | 41,150 | 1,650 | 251,695 | 0 | 0 | 0.00% | 0 |
24.10.25 | 41,000 | 150 | 327,709 | 0 | 0 | 0.00% | 0 |
24.10.24 | 42,150 | 1,150 | 247,526 | 0 | 0 | 0.00% | 0 |
24.10.23 | 41,000 | 1,150 | 555,049 | 0 | 0 | 0.00% | 0 |
24.10.22 | 44,500 | 3,500 | 605,513 | 0 | 0 | 0.00% | 0 |
24.10.21 | 45,100 | 600 | 248,626 | 0 | 0 | 0.00% | 0 |
24.10.18 | 45,850 | 750 | 273,914 | 0 | 0 | 0.00% | 0 |
24.10.17 | 47,300 | 1,450 | 278,948 | 0 | 0 | 0.00% | 0 |
24.10.16 | 47,650 | 350 | 236,323 | 0 | 0 | 0.00% | 0 |
24.10.15 | 48,450 | 800 | 256,049 | 0 | 0 | 0.00% | 0 |
24.10.14 | 49,350 | 900 | 361,232 | 0 | 0 | 0.00% | 0 |
24.10.11 | 52,100 | 2,750 | 402,056 | 0 | 0 | 0.00% | 0 |
24.10.10 | 51,400 | 700 | 672,857 | 0 | 0 | 0.00% | 0 |
24.10.08 | 51,500 | 100 | 302,348 | 0 | 0 | 0.00% | 0 |
24.10.07 | 50,400 | 1,100 | 387,924 | 0 | 0 | 0.00% | 0 |
24.10.04 | 50,600 | 200 | 235,633 | 0 | 0 | 0.00% | 0 |
24.10.02 | 51,400 | 800 | 383,984 | 0 | 0 | 0.00% | 0 |
24.09.30 | 52,300 | 900 | 1,535,634 | 0 | 0 | 0.00% | 0 |
24.09.27 | 53,400 | 1,100 | 430,348 | 0 | 0 | 0.00% | 0 |
24.09.26 | 52,600 | 800 | 488,757 | 0 | 0 | 0.00% | 0 |
24.09.25 | 52,600 | 0 | 698,403 | 0 | 0 | 0.00% | 0 |
24.09.24 | 51,300 | 1,300 | 880,293 | 0 | 0 | 0.00% | 0 |
24.09.23 | 47,400 | 3,900 | 2,617,740 | 0 | 0 | 0.00% | 0 |
24.09.20 | 49,000 | 1,600 | 419,067 | 0 | 0 | 0.00% | 0 |
24.09.19 | 48,000 | 1,000 | 410,555 | 0 | 0 | 0.00% | 0 |
24.09.13 | 47,200 | 800 | 436,728 | 0 | 0 | 0.00% | 0 |
24.09.12 | 46,200 | 1,000 | 491,207 | 0 | 0 | 0.00% | 0 |
24.09.11 | 43,350 | 2,850 | 840,388 | 0 | 0 | 0.00% | 0 |
24.09.10 | 44,400 | 1,050 | 1,107,007 | 0 | 0 | 0.00% | 0 |
24.09.09 | 48,750 | 4,350 | 918,368 | 0 | 0 | 0.00% | 0 |
24.09.06 | 54,200 | 5,450 | 822,939 | 0 | 0 | 0.00% | 0 |
24.09.05 | 52,000 | 2,200 | 826,715 | 0 | 0 | 0.00% | 0 |
24.09.04 | 50,800 | 1,200 | 1,437,299 | 0 | 0 | 0.00% | 0 |
24.09.03 | 53,400 | 2,600 | 1,593,553 | 0 | 0 | 0.00% | 0 |
24.09.02 | 53,100 | 300 | 1,313,516 | 0 | 0 | 0.00% | 0 |
24.08.30 | 50,500 | 2,600 | 2,462,393 | 0 | 0 | 0.00% | 0 |
24.08.29 | 44,150 | 6,350 | 5,604,061 | 0 | 0 | 0.00% | 0 |
24.08.28 | 43,500 | 650 | 787,836 | 0 | 0 | 0.00% | 0 |
24.08.27 | 45,350 | 1,850 | 611,190 | 0 | 0 | 0.00% | 0 |
24.08.26 | 45,350 | 0 | 660,298 | 0 | 0 | 0.00% | 0 |
24.08.23 | 47,450 | 2,100 | 1,010,150 | 0 | 0 | 0.00% | 0 |
24.08.22 | 48,850 | 1,400 | 1,992,089 | 0 | 0 | 0.00% | 0 |
24.08.21 | 52,300 | 3,450 | 2,550,720 | 0 | 0 | 0.00% | 0 |
24.08.20 | 40,250 | 12,050 | 5,507,377 | 0 | 0 | 0.00% | 0 |
24.08.19 | 38,150 | 2,100 | 2,594,780 | 0 | 0 | 0.00% | 0 |
24.08.16 | 38,250 | 100 | 573,166 | 0 | 0 | 0.00% | 0 |
24.08.14 | 36,600 | 1,650 | 1,027,899 | 0 | 0 | 0.00% | 0 |
24.08.13 | 32,350 | 4,250 | 4,574,055 | 0 | 0 | 0.00% | 0 |
24.08.12 | 31,200 | 1,150 | 328,898 | 0 | 0 | 0.00% | 0 |
24.08.09 | 29,850 | 1,350 | 388,802 | 0 | 0 | 0.00% | 0 |
24.08.08 | 30,200 | 350 | 240,181 | 0 | 0 | 0.00% | 0 |
24.08.07 | 30,550 | 350 | 259,163 | 0 | 0 | 0.00% | 0 |
24.08.06 | 27,800 | 2,750 | 491,491 | 0 | 0 | 0.00% | 0 |
24.08.05 | 33,200 | 5,400 | 548,108 | 0 | 0 | 0.00% | 0 |
24.08.02 | 35,700 | 2,500 | 275,129 | 0 | 0 | 0.00% | 0 |
24.08.01 | 34,700 | 1,000 | 197,388 | 0 | 0 | 0.00% | 0 |
24.07.31 | 35,300 | 600 | 255,490 | 0 | 0 | 0.00% | 0 |
24.07.30 | 35,050 | 250 | 240,929 | 0 | 0 | 0.00% | 0 |
24.07.29 | 35,450 | 400 | 157,535 | 0 | 0 | 0.00% | 0 |
24.07.26 | 36,050 | 600 | 144,712 | 0 | 0 | 0.00% | 0 |
24.07.25 | 37,050 | 1,000 | 241,235 | 0 | 0 | 0.00% | 0 |
24.07.24 | 36,700 | 350 | 254,430 | 0 | 0 | 0.00% | 0 |
24.07.23 | 37,350 | 650 | 254,755 | 0 | 0 | 0.00% | 0 |
24.07.22 | 38,850 | 1,500 | 237,987 | 0 | 0 | 0.00% | 0 |
24.07.19 | 39,600 | 750 | 336,643 | 0 | 0 | 0.00% | 0 |
24.07.18 | 39,900 | 300 | 282,594 | 0 | 0 | 0.00% | 0 |
24.07.17 | 41,800 | 1,900 | 384,836 | 0 | 0 | 0.00% | 0 |
24.07.16 | 44,500 | 2,700 | 399,116 | 0 | 0 | 0.00% | 0 |
24.07.15 | 44,850 | 350 | 111,623 | 0 | 0 | 0.00% | 0 |
24.07.12 | 44,350 | 500 | 421,518 | 0 | 0 | 0.00% | 0 |
24.07.11 | 45,000 | 650 | 201,277 | 0 | 0 | 0.00% | 0 |
24.07.10 | 45,400 | 400 | 195,265 | 0 | 0 | 0.00% | 0 |
24.07.09 | 47,200 | 1,800 | 288,001 | 0 | 0 | 0.00% | 0 |
24.07.08 | 45,100 | 2,100 | 276,865 | 0 | 0 | 0.00% | 0 |
24.07.05 | 44,950 | 150 | 177,373 | 0 | 0 | 0.00% | 0 |
24.07.04 | 45,950 | 1,000 | 240,891 | 0 | 0 | 0.00% | 0 |
24.07.03 | 45,500 | 450 | 321,114 | 0 | 0 | 0.00% | 0 |
24.07.02 | 47,550 | 2,050 | 270,145 | 0 | 0 | 0.00% | 0 |
24.07.01 | 47,700 | 150 | 151,335 | 0 | 0 | 0.00% | 0 |
24.06.28 | 45,900 | 1,800 | 263,006 | 0 | 0 | 0.00% | 0 |
24.06.27 | 46,800 | 900 | 348,316 | 0 | 0 | 0.00% | 0 |
24.06.26 | 48,800 | 2,000 | 318,479 | 0 | 0 | 0.00% | 0 |
24.06.25 | 47,600 | 1,200 | 710,251 | 0 | 0 | 0.00% | 0 |
24.06.24 | 48,900 | 1,300 | 222,612 | 0 | 0 | 0.00% | 0 |
24.06.21 | 48,950 | 50 | 347,759 | 0 | 0 | 0.00% | 0 |
24.06.20 | 52,600 | 3,650 | 486,096 | 0 | 0 | 0.00% | 0 |
24.06.19 | 52,900 | 300 | 260,822 | 0 | 0 | 0.00% | 0 |
24.06.18 | 54,400 | 1,500 | 330,009 | 0 | 0 | 0.00% | 0 |
24.06.17 | 54,400 | 0 | 330,672 | 0 | 0 | 0.00% | 0 |
24.06.14 | 58,000 | 3,600 | 431,369 | 0 | 0 | 0.00% | 0 |
24.06.13 | 56,500 | 1,500 | 943,859 | 0 | 0 | 0.00% | 0 |
24.06.12 | 58,000 | 1,500 | 516,130 | 0 | 0 | 0.00% | 0 |
24.06.11 | 57,600 | 400 | 806,920 | 0 | 0 | 0.00% | 0 |
24.06.10 | 54,500 | 3,100 | 792,561 | 0 | 0 | 0.00% | 0 |
24.06.07 | 53,200 | 1,300 | 425,547 | 0 | 0 | 0.00% | 0 |
24.06.05 | 51,600 | 1,600 | 623,084 | 0 | 0 | 0.00% | 0 |
24.06.04 | 51,900 | 300 | 367,545 | 0 | 0 | 0.00% | 0 |
24.06.03 | 49,400 | 2,500 | 738,129 | 0 | 0 | 0.00% | 0 |
24.05.31 | 45,100 | 4,300 | 1,176,141 | 0 | 0 | 0.00% | 0 |
24.05.30 | 43,200 | 1,900 | 1,378,284 | 0 | 0 | 0.00% | 0 |
24.05.29 | 45,300 | 2,100 | 360,139 | 0 | 0 | 0.00% | 0 |
24.05.28 | 47,550 | 2,250 | 478,004 | 0 | 0 | 0.00% | 0 |
24.05.27 | 46,350 | 1,200 | 651,170 | 0 | 0 | 0.00% | 0 |
24.05.24 | 48,050 | 1,700 | 424,164 | 0 | 0 | 0.00% | 0 |
24.05.23 | 50,000 | 1,950 | 395,848 | 0 | 0 | 0.00% | 0 |
24.05.22 | 52,400 | 2,400 | 391,372 | 0 | 0 | 0.00% | 0 |
24.05.21 | 55,400 | 3,000 | 329,005 | 0 | 0 | 0.00% | 0 |
24.05.20 | 53,100 | 2,300 | 418,096 | 0 | 0 | 0.00% | 0 |
24.05.17 | 54,500 | 1,400 | 209,731 | 0 | 0 | 0.00% | 0 |
24.05.16 | 52,700 | 1,800 | 297,088 | 0 | 0 | 0.00% | 0 |
24.05.14 | 52,700 | 0 | 203,818 | 0 | 0 | 0.00% | 0 |
24.05.13 | 53,900 | 1,200 | 322,121 | 0 | 0 | 0.00% | 0 |
24.05.10 | 54,000 | 100 | 212,262 | 0 | 0 | 0.00% | 0 |
24.05.09 | 57,000 | 3,000 | 383,356 | 0 | 0 | 0.00% | 0 |
24.05.08 | 55,100 | 1,900 | 788,244 | 0 | 0 | 0.00% | 0 |
24.05.07 | 55,600 | 500 | 565,981 | 0 | 0 | 0.00% | 0 |
24.05.03 | 61,000 | 5,400 | 890,343 | 0 | 0 | 0.00% | 0 |
24.05.02 | 339,500 | 6,900 | 1,309,449 | 0 | 0 | 0.00% | 0 |
24.04.30 | 339,500 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.29 | 339,500 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.26 | 339,500 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.25 | 339,500 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.24 | 339,500 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 339,500 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.22 | 320,500 | 19,000 | 212,811 | 0 | 0 | 0.00% | 0 |
24.04.19 | 317,000 | 3,500 | 157,965 | 0 | 0 | 0.00% | 0 |
24.04.18 | 295,000 | 22,000 | 106,545 | 0 | 0 | 0.00% | 0 |
24.04.17 | 296,000 | 1,000 | 86,033 | 0 | 0 | 0.00% | 0 |
24.04.16 | 319,000 | 23,000 | 94,983 | 0 | 0 | 0.00% | 0 |
24.04.15 | 320,500 | 1,500 | 72,678 | 0 | 0 | 0.00% | 0 |
24.04.12 | 317,000 | 3,500 | 68,081 | 0 | 0 | 0.00% | 0 |
24.04.11 | 316,500 | 500 | 152,644 | 0 | 0 | 0.00% | 0 |
24.04.09 | 292,000 | 24,500 | 121,967 | 0 | 0 | 0.00% | 0 |
24.04.08 | 311,000 | 19,000 | 162,742 | 0 | 0 | 0.00% | 0 |
24.04.05 | 312,500 | 1,500 | 119,088 | 0 | 0 | 0.00% | 0 |
24.04.04 | 320,500 | 8,000 | 127,391 | 0 | 0 | 0.00% | 0 |
24.04.03 | 306,000 | 14,500 | 301,904 | 0 | 0 | 0.00% | 0 |
24.04.02 | 319,000 | 13,000 | 192,616 | 0 | 0 | 0.00% | 0 |
24.04.01 | 331,000 | 12,000 | 212,009 | 0 | 0 | 0.00% | 0 |
24.03.29 | 364,000 | 33,000 | 266,221 | 0 | 0 | 0.00% | 0 |
24.03.28 | 372,500 | 8,500 | 122,616 | 0 | 0 | 0.00% | 0 |
24.03.27 | 373,000 | 500 | 134,680 | 0 | 0 | 0.00% | 0 |
24.03.26 | 378,000 | 5,000 | 139,571 | 0 | 0 | 0.00% | 0 |
24.03.25 | 386,500 | 8,500 | 140,004 | 0 | 0 | 0.00% | 0 |
24.03.22 | 369,500 | 17,000 | 213,790 | 0 | 0 | 0.00% | 0 |
24.03.21 | 382,500 | 13,000 | 198,047 | 0 | 0 | 0.00% | 0 |
24.03.20 | 390,000 | 7,500 | 241,697 | 0 | 0 | 0.00% | 0 |
24.03.19 | 402,000 | 12,000 | 294,349 | 0 | 0 | 0.00% | 0 |
24.03.18 | 342,500 | 59,500 | 965,303 | 0 | 0 | 0.00% | 0 |
24.03.15 | 332,500 | 10,000 | 287,011 | 0 | 0 | 0.00% | 0 |
24.03.14 | 358,500 | 26,000 | 237,283 | 0 | 0 | 0.00% | 0 |
24.03.13 | 371,500 | 13,000 | 224,812 | 0 | 0 | 0.00% | 0 |
24.03.12 | 366,500 | 5,000 | 655,259 | 0 | 0 | 0.00% | 0 |
24.03.11 | 376,000 | 9,500 | 495,682 | 0 | 0 | 0.00% | 0 |
24.03.08 | 344,500 | 31,500 | 1,165,831 | 0 | 0 | 0.00% | 0 |
24.03.07 | 320,000 | 24,500 | 592,244 | 0 | 0 | 0.00% | 0 |
24.03.06 | 334,500 | 14,500 | 329,393 | 0 | 0 | 0.00% | 0 |
24.03.05 | 303,000 | 31,500 | 417,337 | 0 | 0 | 0.00% | 0 |
24.03.04 | 327,000 | 24,000 | 359,756 | 0 | 0 | 0.00% | 0 |
24.02.29 | 358,000 | 31,000 | 394,368 | 0 | 0 | 0.00% | 0 |
24.02.28 | 342,500 | 15,500 | 707,531 | 0 | 0 | 0.00% | 0 |
24.02.27 | 329,000 | 13,500 | 927,144 | 0 | 0 | 0.00% | 0 |
24.02.26 | 269,000 | 60,000 | 1,591,669 | 0 | 0 | 0.00% | 0 |
24.02.23 | 253,500 | 15,500 | 328,748 | 0 | 0 | 0.00% | 0 |
24.02.22 | 247,500 | 6,000 | 689,546 | 0 | 0 | 0.00% | 0 |
24.02.21 | 244,000 | 3,500 | 193,623 | 0 | 0 | 0.00% | 0 |
24.02.20 | 229,000 | 15,000 | 187,830 | 0 | 0 | 0.00% | 0 |
24.02.19 | 234,500 | 5,500 | 101,748 | 0 | 0 | 0.00% | 0 |
24.02.16 | 242,000 | 7,500 | 181,578 | 0 | 0 | 0.00% | 0 |
24.02.15 | 228,500 | 13,500 | 350,007 | 0 | 0 | 0.00% | 0 |
24.02.14 | 232,000 | 3,500 | 180,388 | 0 | 0 | 0.00% | 0 |
24.02.13 | 228,000 | 4,000 | 338,294 | 0 | 0 | 0.00% | 0 |
24.02.08 | 253,000 | 25,000 | 517,206 | 0 | 0 | 0.00% | 0 |
24.02.07 | 253,500 | 500 | 846,866 | 0 | 0 | 0.00% | 0 |
24.02.06 | 195,200 | 58,300 | 1,397,448 | 0 | 0 | 0.00% | 0 |
24.02.05 | 179,300 | 15,900 | 310,497 | 0 | 0 | 0.00% | 0 |
24.02.02 | 174,500 | 4,800 | 59,691 | 0 | 0 | 0.00% | 0 |
24.02.01 | 173,300 | 1,200 | 40,635 | 0 | 0 | 0.00% | 0 |
24.01.31 | 175,200 | 1,900 | 43,277 | 0 | 0 | 0.00% | 0 |
24.01.30 | 180,400 | 5,200 | 90,452 | 0 | 0 | 0.00% | 0 |
24.01.29 | 176,600 | 3,800 | 131,153 | 0 | 0 | 0.00% | 0 |
24.01.26 | 185,300 | 8,700 | 196,285 | 0 | 0 | 0.00% | 0 |
24.01.25 | 166,000 | 19,300 | 937,950 | 0 | 0 | 0.00% | 0 |
24.01.24 | 150,500 | 15,500 | 102,733 | 0 | 0 | 0.00% | 0 |
24.01.23 | 153,700 | 3,200 | 55,335 | 0 | 0 | 0.00% | 0 |
24.01.22 | 164,000 | 10,300 | 78,932 | 0 | 0 | 0.00% | 0 |
24.01.19 | 167,000 | 3,000 | 41,782 | 0 | 0 | 0.00% | 0 |
24.01.18 | 167,600 | 600 | 36,078 | 0 | 0 | 0.00% | 0 |
24.01.17 | 173,600 | 6,000 | 45,058 | 0 | 0 | 0.00% | 0 |
24.01.16 | 180,000 | 6,400 | 62,657 | 0 | 0 | 0.00% | 0 |
24.01.15 | 169,600 | 10,400 | 80,479 | 0 | 0 | 0.00% | 0 |
24.01.12 | 173,000 | 3,400 | 48,974 | 0 | 0 | 0.00% | 0 |
24.01.11 | 170,800 | 2,200 | 48,281 | 0 | 0 | 0.00% | 0 |
24.01.10 | 177,300 | 6,500 | 51,118 | 0 | 0 | 0.00% | 0 |
24.01.09 | 177,500 | 200 | 63,797 | 0 | 0 | 0.00% | 0 |
24.01.08 | 177,900 | 400 | 156,325 | 0 | 0 | 0.00% | 0 |
24.01.05 | 168,600 | 9,300 | 538,608 | 0 | 0 | 0.00% | 0 |
24.01.04 | 166,700 | 1,900 | 45,321 | 0 | 0 | 0.00% | 0 |
24.01.03 | 168,000 | 1,300 | 38,999 | 0 | 0 | 0.00% | 0 |
24.01.02 | 158,100 | 9,900 | 94,894 | 0 | 0 | 0.00% | 0 |
23.12.28 | 157,400 | 700 | 37,804 | 0 | 0 | 0.00% | 0 |
23.12.27 | 157,000 | 400 | 38,067 | 0 | 0 | 0.00% | 0 |
23.12.26 | 167,000 | 10,000 | 75,837 | 0 | 0 | 0.00% | 0 |
23.12.22 | 170,900 | 3,900 | 43,883 | 0 | 0 | 0.00% | 0 |
23.12.21 | 172,600 | 1,700 | 55,128 | 0 | 0 | 0.00% | 0 |
23.12.20 | 170,600 | 2,000 | 59,424 | 0 | 0 | 0.00% | 0 |
23.12.19 | 173,400 | 2,800 | 65,708 | 0 | 0 | 0.00% | 0 |
23.12.18 | 173,000 | 400 | 78,136 | 0 | 0 | 0.00% | 0 |
23.12.15 | 175,000 | 2,000 | 109,640 | 0 | 0 | 0.00% | 0 |
23.12.14 | 174,500 | 500 | 55,109 | 0 | 0 | 0.00% | 0 |
23.12.13 | 182,400 | 7,900 | 73,304 | 0 | 0 | 0.00% | 0 |
23.12.12 | 178,100 | 4,300 | 88,244 | 0 | 0 | 0.00% | 0 |
23.12.11 | 172,900 | 5,200 | 201,444 | 0 | 0 | 0.00% | 0 |
23.12.08 | 172,700 | 200 | 100,763 | 0 | 0 | 0.00% | 0 |
23.12.07 | 173,800 | 1,100 | 291,363 | 0 | 0 | 0.00% | 0 |
23.12.06 | 178,400 | 4,600 | 86,602 | 0 | 0 | 0.00% | 0 |
23.12.05 | 180,500 | 2,100 | 197,227 | 0 | 0 | 0.00% | 0 |
23.12.04 | 193,900 | 13,400 | 236,652 | 0 | 0 | 0.00% | 0 |
23.12.01 | 192,800 | 1,100 | 820,509 | 0 | 0 | 0.00% | 0 |
23.11.30 | 150,200 | 42,600 | 1,407,430 | 0 | 0 | 0.00% | 0 |
23.11.29 | 151,100 | 900 | 87,730 | 0 | 0 | 0.00% | 0 |
23.11.28 | 151,800 | 700 | 270,679 | 0 | 0 | 0.00% | 0 |
23.11.27 | 146,800 | 5,000 | 119,291 | 0 | 0 | 0.00% | 0 |
23.11.24 | 149,000 | 2,200 | 45,586 | 0 | 0 | 0.00% | 0 |
23.11.23 | 152,300 | 3,300 | 61,242 | 0 | 0 | 0.00% | 0 |
23.11.22 | 150,000 | 2,300 | 84,799 | 0 | 0 | 0.00% | 0 |
23.11.21 | 151,400 | 1,400 | 54,889 | 0 | 0 | 0.00% | 0 |
23.11.20 | 151,600 | 200 | 58,284 | 0 | 0 | 0.00% | 0 |
23.11.17 | 160,800 | 9,200 | 110,231 | 0 | 0 | 0.00% | 0 |
23.11.16 | 161,000 | 1,300 | 82,714 | 0 | 0 | 0.00% | 0 |
23.11.15 | 163,100 | 2,100 | 129,534 | 0 | 0 | 0.00% | 0 |
23.11.14 | 148,700 | 14,400 | 162,696 | 0 | 0 | 0.00% | 0 |
23.11.13 | 158,400 | 9,700 | 91,985 | 0 | 0 | 0.00% | 0 |
23.11.10 | 152,100 | 6,300 | 173,678 | 0 | 0 | 0.00% | 0 |
23.11.09 | 140,100 | 12,000 | 236,850 | 0 | 0 | 0.00% | 0 |
23.11.08 | 146,400 | 6,300 | 103,505 | 0 | 0 | 0.00% | 0 |
23.11.07 | 170,800 | 24,400 | 263,022 | 0 | 0 | 0.00% | 0 |
23.11.06 | 137,400 | 33,400 | 344,439 | 0 | 0 | 0.00% | 0 |
23.11.03 | 134,600 | 2,800 | 155,131 | 0 | 0 | 0.00% | 0 |
23.11.02 | 119,900 | 14,700 | 209,231 | 0 | 0 | 0.00% | 0 |
23.11.01 | 114,000 | 5,900 | 174,217 | 0 | 0 | 0.00% | 0 |
23.10.31 | 125,600 | 11,600 | 120,400 | 0 | 0 | 0.00% | 0 |
23.10.30 | 126,200 | 600 | 66,897 | 0 | 0 | 0.00% | 0 |
23.10.27 | 130,700 | 4,500 | 121,896 | 0 | 0 | 0.00% | 0 |
23.10.26 | 146,600 | 15,900 | 127,932 | 0 | 0 | 0.00% | 0 |
23.10.25 | 158,100 | 11,500 | 39,729 | 0 | 0 | 0.00% | 0 |
23.10.24 | 153,300 | 4,800 | 67,006 | 0 | 0 | 0.00% | 0 |
23.10.23 | 157,300 | 4,000 | 36,942 | 0 | 0 | 0.00% | 0 |
23.10.20 | 166,300 | 9,000 | 70,276 | 0 | 0 | 0.00% | 0 |
23.10.19 | 175,200 | 8,900 | 51,236 | 0 | 0 | 0.00% | 0 |
23.10.18 | 183,400 | 8,200 | 40,932 | 0 | 0 | 0.00% | 0 |
23.10.17 | 173,300 | 10,100 | 43,774 | 0 | 0 | 0.00% | 0 |
23.10.16 | 177,200 | 3,900 | 44,393 | 0 | 0 | 0.00% | 0 |
23.10.13 | 184,100 | 6,900 | 36,702 | 0 | 0 | 0.00% | 0 |
23.10.12 | 182,500 | 1,600 | 32,063 | 0 | 0 | 0.00% | 0 |
23.10.11 | 174,500 | 8,000 | 51,478 | 0 | 0 | 0.00% | 0 |
23.10.10 | 191,500 | 17,000 | 88,210 | 0 | 0 | 0.00% | 0 |
23.10.06 | 194,500 | 3,000 | 31,447 | 0 | 0 | 0.00% | 0 |
23.10.05 | 200,000 | 5,500 | 36,637 | 0 | 0 | 0.00% | 0 |
23.10.04 | 208,500 | 8,500 | 27,630 | 0 | 0 | 0.00% | 0 |
23.09.27 | 202,500 | 6,000 | 28,245 | 0 | 0 | 0.00% | 0 |
23.09.26 | 202,500 | 0 | 31,930 | 0 | 0 | 0.00% | 0 |
23.09.25 | 215,500 | 13,000 | 57,043 | 0 | 0 | 0.00% | 0 |
23.09.22 | 219,000 | 3,500 | 43,794 | 0 | 0 | 0.00% | 0 |
23.09.21 | 217,500 | 1,500 | 71,908 | 0 | 0 | 0.00% | 0 |
23.09.20 | 217,500 | 0 | 48,870 | 0 | 0 | 0.00% | 0 |
23.09.19 | 229,500 | 12,000 | 51,545 | 0 | 0 | 0.00% | 0 |
23.09.18 | 239,000 | 9,500 | 38,539 | 0 | 0 | 0.00% | 0 |
23.09.15 | 232,000 | 7,000 | 51,461 | 0 | 0 | 0.00% | 0 |
23.09.14 | 222,500 | 9,500 | 49,758 | 0 | 0 | 0.00% | 0 |
23.09.13 | 224,000 | 1,500 | 77,400 | 0 | 0 | 0.00% | 0 |
23.09.12 | 235,000 | 11,000 | 76,220 | 0 | 0 | 0.00% | 0 |
23.09.11 | 244,500 | 9,500 | 62,209 | 0 | 0 | 0.00% | 0 |
23.09.08 | 243,500 | 1,000 | 108,369 | 0 | 0 | 0.00% | 0 |
23.09.07 | 242,500 | 1,000 | 82,981 | 0 | 0 | 0.00% | 0 |
23.09.06 | 241,500 | 1,000 | 93,319 | 0 | 0 | 0.00% | 0 |
23.09.05 | 248,000 | 6,500 | 134,537 | 0 | 0 | 0.00% | 0 |
23.09.04 | 247,000 | 1,000 | 176,352 | 0 | 0 | 0.00% | 0 |
23.09.01 | 281,000 | 34,000 | 258,115 | 0 | 0 | 0.00% | 0 |
23.08.31 | 263,500 | 17,500 | 734,816 | 0 | 0 | 0.00% | 0 |
23.08.30 | 203,000 | 60,500 | 631,308 | 0 | 0 | 0.00% | 0 |
23.08.29 | 204,000 | 1,000 | 65,172 | 0 | 0 | 0.00% | 0 |
23.08.28 | 198,000 | 6,000 | 62,819 | 0 | 0 | 0.00% | 0 |
23.08.25 | 204,500 | 6,500 | 64,517 | 0 | 0 | 0.00% | 0 |
23.08.24 | 198,000 | 6,500 | 158,870 | 0 | 0 | 0.00% | 0 |
23.08.23 | 209,000 | 11,000 | 131,714 | 0 | 0 | 0.00% | 0 |
23.08.22 | 210,500 | 1,500 | 97,628 | 0 | 0 | 0.00% | 0 |
23.08.21 | 210,000 | 500 | 68,091 | 0 | 0 | 0.00% | 0 |
23.08.18 | 217,000 | 7,000 | 98,255 | 0 | 0 | 0.00% | 0 |
23.08.17 | 218,000 | 1,000 | 135,665 | 0 | 0 | 0.00% | 0 |
23.08.16 | 241,000 | 23,000 | 160,124 | 0 | 0 | 0.00% | 0 |
23.08.14 | 222,000 | 19,000 | 346,842 | 0 | 0 | 0.00% | 0 |
23.08.11 | 207,500 | 14,500 | 180,877 | 0 | 0 | 0.00% | 0 |
23.08.10 | 216,500 | 9,000 | 114,989 | 0 | 0 | 0.00% | 0 |
23.08.09 | 212,000 | 4,500 | 304,060 | 0 | 0 | 0.00% | 0 |
23.08.08 | 206,500 | 5,500 | 244,634 | 0 | 0 | 0.00% | 0 |
23.08.07 | 234,500 | 28,000 | 305,102 | 0 | 0 | 0.00% | 0 |
23.08.04 | 244,000 | 9,500 | 134,300 | 0 | 0 | 0.00% | 0 |
23.08.03 | 251,500 | 7,500 | 152,705 | 0 | 0 | 0.00% | 0 |
23.08.02 | 270,500 | 19,000 | 144,952 | 0 | 0 | 0.00% | 0 |
23.08.01 | 284,500 | 14,000 | 145,341 | 0 | 0 | 0.00% | 0 |
23.07.31 | 269,000 | 15,500 | 181,254 | 0 | 0 | 0.00% | 0 |
23.07.28 | 271,500 | 2,500 | 201,063 | 0 | 0 | 0.00% | 0 |
23.07.27 | 271,000 | 500 | 465,524 | 0 | 0 | 0.00% | 0 |
23.07.26 | 299,500 | 21,500 | 364,789 | 0 | 0 | 0.00% | 0 |
23.07.25 | 310,000 | 10,500 | 352,329 | 0 | 0 | 0.00% | 0 |
23.07.24 | 327,500 | 17,500 | 268,522 | 0 | 0 | 0.00% | 0 |
23.07.21 | 338,000 | 10,500 | 189,114 | 0 | 0 | 0.00% | 0 |
23.07.20 | 363,500 | 25,500 | 192,760 | 0 | 0 | 0.00% | 0 |
23.07.19 | 341,500 | 22,000 | 519,654 | 0 | 0 | 0.00% | 0 |
23.07.18 | 341,500 | 0 | 179,735 | 0 | 0 | 0.00% | 0 |
23.07.17 | 341,000 | 500 | 195,450 | 0 | 0 | 0.00% | 0 |
23.07.14 | 331,500 | 9,500 | 333,680 | 0 | 0 | 0.00% | 0 |
23.07.13 | 312,000 | 19,500 | 254,732 | 0 | 0 | 0.00% | 0 |
23.07.12 | 315,000 | 3,000 | 141,670 | 0 | 0 | 0.00% | 0 |
23.07.11 | 297,000 | 18,000 | 306,598 | 0 | 0 | 0.00% | 0 |
23.07.10 | 310,000 | 13,000 | 147,322 | 0 | 0 | 0.00% | 0 |
23.07.07 | 312,500 | 2,500 | 140,053 | 0 | 0 | 0.00% | 0 |
23.07.06 | 311,500 | 1,000 | 358,779 | 0 | 0 | 0.00% | 0 |
23.07.05 | 327,500 | 16,000 | 246,946 | 0 | 0 | 0.00% | 0 |
23.07.04 | 333,000 | 5,500 | 335,021 | 0 | 0 | 0.00% | 0 |
23.07.03 | 325,000 | 8,000 | 538,293 | 0 | 0 | 0.00% | 0 |
23.06.30 | 275,500 | 49,500 | 949,012 | 0 | 0 | 0.00% | 0 |
23.06.29 | 305,000 | 29,500 | 453,224 | 0 | 0 | 0.00% | 0 |
23.06.28 | 317,000 | 12,000 | 319,395 | 0 | 0 | 0.00% | 0 |
23.06.27 | 338,000 | 21,000 | 278,331 | 0 | 0 | 0.00% | 0 |
23.06.26 | 338,500 | 500 | 561,901 | 0 | 0 | 0.00% | 0 |
23.06.23 | 314,000 | 24,500 | 852,560 | 0 | 0 | 0.00% | 0 |
23.06.22 | 357,500 | 43,500 | 1,101,540 | 0 | 0 | 0.00% | 0 |
23.06.21 | 403,000 | 45,500 | 861,726 | 0 | 0 | 0.00% | 0 |
23.06.20 | 436,500 | 33,500 | 363,894 | 0 | 0 | 0.00% | 0 |
23.06.19 | 420,000 | 16,500 | 535,368 | 0 | 0 | 0.00% | 0 |
23.06.15 | 403,000 | 17,000 | 1,632,945 | 0 | 0 | 0.00% | 0 |
23.06.13 | 310,000 | 93,000 | 1,907,132 | 0 | 0 | 0.00% | 0 |
23.06.12 | 238,500 | 71,500 | 1,136,330 | 0 | 0 | 0.00% | 0 |
23.06.09 | 228,000 | 10,500 | 640,928 | 0 | 0 | 0.00% | 0 |
23.06.08 | 210,000 | 18,000 | 2,331,349 | 0 | 0 | 0.00% | 0 |
23.06.07 | 161,900 | 48,100 | 2,539,554 | 0 | 0 | 0.00% | 0 |
23.06.05 | 151,500 | 10,400 | 1,336,683 | 0 | 0 | 0.00% | 0 |
23.06.02 | 140,200 | 11,300 | 2,338,133 | 0 | 0 | 0.00% | 0 |
23.06.01 | 107,900 | 32,300 | 101,082 | 0 | 0 | 0.00% | 0 |
23.05.31 | 0 | 24,900 | 149,888 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손