롯데정밀화학

(004000)    I    코스피 화학 12.06 15:33
35,250 전일 33,900 고가 35,650 상한가 44,050 거래량
(주)
118,998
1,350 3.98% 시가 34,200 저가 34,150 하한가 23,750 거래대금
(백만)
4,180
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 33,900 1,350 118,998 -25,622 4,575,729 17.74% 21,224,271
24.12.05 34,700 800 53,611 -18,932 4,601,351 17.83% 21,198,649
24.12.04 35,500 800 48,217 11,392 4,620,283 17.91% 21,179,717
24.12.03 34,300 1,200 71,481 -2,018 4,608,891 17.86% 21,191,109
24.12.02 34,350 50 63,885 -42,118 4,610,909 17.87% 21,189,091
24.11.29 36,000 1,650 176,561 13,526 4,653,027 18.03% 21,146,973
24.11.28 35,150 850 168,978 -8,202 4,639,501 17.98% 21,160,499
24.11.27 35,350 200 68,168 -724 4,647,703 18.01% 21,152,297
24.11.26 35,750 400 101,881 -11,751 4,648,427 18.02% 21,151,573
24.11.25 36,650 900 166,236 -12,065 4,660,178 18.06% 21,139,822
24.11.22 36,900 250 46,920 4,672,243 4,672,243 18.11% 21,127,757
24.11.21 36,500 400 88,790 0 0 0.00% 0
24.11.20 36,750 250 58,871 0 0 0.00% 0
24.11.19 36,900 150 114,837 0 0 0.00% 0
24.11.18 38,150 1,250 178,088 0 0 0.00% 0
24.11.15 37,400 750 108,982 0 0 0.00% 0
24.11.14 37,650 50 43,368 0 0 0.00% 0
24.11.13 38,600 950 69,385 0 0 0.00% 0
24.11.12 39,850 1,250 95,407 0 0 0.00% 0
24.11.11 40,350 500 58,229 0 0 0.00% 0
24.11.08 41,000 650 65,263 0 0 0.00% 0
24.11.07 41,550 550 99,581 0 0 0.00% 0
24.11.06 41,850 300 97,551 0 0 0.00% 0
24.11.05 41,500 350 104,419 0 0 0.00% 0
24.11.04 42,650 1,150 192,466 0 0 0.00% 0
24.11.01 46,250 3,600 269,456 0 0 0.00% 0
24.10.31 44,700 1,550 94,288 0 0 0.00% 0
24.10.30 44,650 50 43,330 0 0 0.00% 0
24.10.29 46,100 1,450 54,209 0 0 0.00% 0
24.10.28 45,100 1,000 27,796 0 0 0.00% 0
24.10.25 45,450 350 76,572 0 0 0.00% 0
24.10.24 45,600 150 22,498 0 0 0.00% 0
24.10.23 45,600 0 63,794 0 0 0.00% 0
24.10.22 46,500 900 52,605 0 0 0.00% 0
24.10.21 47,100 600 64,287 0 0 0.00% 0
24.10.18 48,050 950 49,350 0 0 0.00% 0
24.10.17 47,050 1,000 66,926 0 0 0.00% 0
24.10.16 47,750 700 166,024 0 0 0.00% 0
24.10.15 48,000 250 62,855 0 0 0.00% 0
24.10.14 48,250 250 67,101 0 0 0.00% 0
24.10.11 48,300 50 50,713 0 0 0.00% 0
24.10.10 49,250 950 79,425 0 0 0.00% 0
24.10.08 49,900 650 103,475 0 0 0.00% 0
24.10.07 47,200 2,700 181,673 0 0 0.00% 0
24.10.04 47,350 150 47,859 0 0 0.00% 0
24.10.02 48,000 650 74,408 0 0 0.00% 0
24.09.30 49,300 1,300 90,372 0 0 0.00% 0
24.09.27 47,100 2,200 203,224 0 0 0.00% 0
24.09.26 46,300 800 69,379 0 0 0.00% 0
24.09.25 46,350 50 92,682 0 0 0.00% 0
24.09.24 45,100 1,250 75,208 0 0 0.00% 0
24.09.23 43,550 1,550 96,950 0 0 0.00% 0
24.09.20 45,650 2,100 331,897 0 0 0.00% 0
24.09.19 47,150 1,500 98,131 0 0 0.00% 0
24.09.13 46,500 650 37,507 0 0 0.00% 0
24.09.12 46,000 500 56,481 0 0 0.00% 0
24.09.11 46,700 700 106,222 0 0 0.00% 0
24.09.10 48,900 2,200 74,405 0 0 0.00% 0
24.09.09 49,250 350 36,357 0 0 0.00% 0
24.09.06 50,600 1,350 44,169 0 0 0.00% 0
24.09.05 49,500 1,100 92,657 0 0 0.00% 0
24.09.04 50,600 1,100 101,025 0 0 0.00% 0
24.09.03 48,050 2,550 174,377 0 0 0.00% 0
24.09.02 48,700 650 43,952 0 0 0.00% 0
24.08.30 48,950 250 35,485 0 0 0.00% 0
24.08.29 48,550 400 44,598 0 0 0.00% 0
24.08.28 49,300 750 35,206 0 0 0.00% 0
24.08.27 49,300 0 70,199 0 0 0.00% 0
24.08.26 48,250 1,050 105,330 0 0 0.00% 0
24.08.23 48,200 50 85,678 0 0 0.00% 0
24.08.22 47,050 1,150 136,885 0 0 0.00% 0
24.08.21 45,600 1,450 160,788 0 0 0.00% 0
24.08.20 44,700 900 49,417 0 0 0.00% 0
24.08.19 44,250 450 20,491 0 0 0.00% 0
24.08.16 44,650 400 21,214 0 0 0.00% 0
24.08.14 44,550 100 22,022 0 0 0.00% 0
24.08.13 44,800 250 20,417 0 0 0.00% 0
24.08.12 43,500 1,300 24,449 0 0 0.00% 0
24.08.09 44,950 1,450 61,028 0 0 0.00% 0
24.08.08 43,100 1,850 62,378 0 0 0.00% 0
24.08.07 43,450 350 49,920 0 0 0.00% 0
24.08.06 42,900 550 64,854 0 0 0.00% 0
24.08.05 46,050 3,150 118,987 0 0 0.00% 0
24.08.02 47,150 1,100 51,086 0 0 0.00% 0
24.08.01 46,450 700 52,769 0 0 0.00% 0
24.07.31 44,750 1,700 60,912 0 0 0.00% 0
24.07.30 45,750 1,000 50,946 0 0 0.00% 0
24.07.29 46,850 1,100 43,288 0 0 0.00% 0
24.07.26 46,750 100 52,357 0 0 0.00% 0
24.07.25 46,750 0 35,516 0 0 0.00% 0
24.07.24 46,850 100 30,113 0 0 0.00% 0
24.07.23 46,900 50 45,144 0 0 0.00% 0
24.07.22 47,750 850 48,478 0 0 0.00% 0
24.07.19 48,250 500 50,016 0 0 0.00% 0
24.07.18 46,800 1,450 118,506 0 0 0.00% 0
24.07.17 45,750 1,050 67,658 0 0 0.00% 0
24.07.16 46,250 500 26,497 0 0 0.00% 0
24.07.15 46,450 200 22,168 0 0 0.00% 0
24.07.12 46,000 450 25,789 0 0 0.00% 0
24.07.11 45,500 500 36,401 0 0 0.00% 0
24.07.10 46,300 800 37,664 0 0 0.00% 0
24.07.09 46,250 50 24,100 0 0 0.00% 0
24.07.08 46,150 100 32,221 0 0 0.00% 0
24.07.05 46,400 250 44,519 0 0 0.00% 0
24.07.04 46,400 0 44,074 0 0 0.00% 0
24.07.03 45,500 900 61,307 0 0 0.00% 0
24.07.02 45,050 450 36,884 0 0 0.00% 0
24.07.01 44,500 550 21,842 0 0 0.00% 0
24.06.28 43,400 1,100 49,697 0 0 0.00% 0
24.06.27 44,000 600 57,760 0 0 0.00% 0
24.06.26 44,450 450 29,556 0 0 0.00% 0
24.06.25 44,100 350 29,448 0 0 0.00% 0
24.06.24 44,850 750 29,048 0 0 0.00% 0
24.06.21 45,300 450 44,342 0 0 0.00% 0
24.06.20 44,650 650 53,277 0 0 0.00% 0
24.06.19 45,050 400 62,579 0 0 0.00% 0
24.06.18 46,300 1,250 69,278 0 0 0.00% 0
24.06.17 46,400 100 31,051 0 0 0.00% 0
24.06.14 46,500 100 62,085 0 0 0.00% 0
24.06.13 47,200 700 90,332 0 0 0.00% 0
24.06.12 47,300 100 53,879 0 0 0.00% 0
24.06.11 46,150 1,150 62,628 0 0 0.00% 0
24.06.10 47,350 1,200 54,319 0 0 0.00% 0
24.06.07 47,500 150 33,288 0 0 0.00% 0
24.06.05 47,800 300 30,275 0 0 0.00% 0
24.06.04 47,850 50 41,125 0 0 0.00% 0
24.06.03 47,950 100 39,157 0 0 0.00% 0
24.05.31 45,700 2,250 109,920 0 0 0.00% 0
24.05.30 45,900 200 39,559 0 0 0.00% 0
24.05.29 47,050 1,150 82,879 0 0 0.00% 0
24.05.28 49,800 2,750 106,370 0 0 0.00% 0
24.05.27 46,950 2,850 68,001 0 0 0.00% 0
24.05.24 48,700 1,750 75,894 0 0 0.00% 0
24.05.23 48,450 250 101,297 0 0 0.00% 0
24.05.22 47,600 850 145,110 0 0 0.00% 0
24.05.21 47,200 400 129,527 0 0 0.00% 0
24.05.20 47,050 150 48,885 0 0 0.00% 0
24.05.17 46,600 450 56,049 0 0 0.00% 0
24.05.16 46,700 100 42,543 0 0 0.00% 0
24.05.14 45,550 1,150 68,606 0 0 0.00% 0
24.05.13 45,550 0 36,561 0 0 0.00% 0
24.05.10 45,850 300 28,263 0 0 0.00% 0
24.05.09 45,950 100 62,583 0 0 0.00% 0
24.05.08 45,950 0 26,649 0 0 0.00% 0
24.05.07 46,300 350 44,128 0 0 0.00% 0
24.05.03 45,550 750 59,371 0 0 0.00% 0
24.05.02 45,150 400 51,508 0 0 0.00% 0
24.04.30 45,050 100 78,794 0 0 0.00% 0
24.04.29 43,000 2,050 111,819 0 0 0.00% 0
24.04.26 42,850 150 31,536 0 0 0.00% 0
24.04.25 42,950 100 41,391 0 0 0.00% 0
24.04.24 42,850 100 33,544 0 0 0.00% 0
24.04.23 43,100 250 36,113 0 0 0.00% 0
24.04.22 41,550 1,550 68,060 0 0 0.00% 0
24.04.19 41,700 150 80,545 0 0 0.00% 0
24.04.18 41,700 0 72,557 0 0 0.00% 0
24.04.17 41,950 250 74,084 0 0 0.00% 0
24.04.16 43,300 1,350 97,925 0 0 0.00% 0
24.04.15 44,200 900 65,926 0 0 0.00% 0
24.04.12 45,200 1,000 80,470 0 0 0.00% 0
24.04.11 45,450 250 58,151 0 0 0.00% 0
24.04.09 45,200 250 27,078 0 0 0.00% 0
24.04.08 45,750 550 34,736 0 0 0.00% 0
24.04.05 45,400 350 32,413 0 0 0.00% 0
24.04.04 46,050 650 94,553 0 0 0.00% 0
24.04.03 46,750 700 83,453 0 0 0.00% 0
24.04.02 47,100 350 51,247 0 0 0.00% 0
24.04.01 46,850 250 25,327 0 0 0.00% 0
24.03.29 47,450 600 49,015 0 0 0.00% 0
24.03.28 47,350 100 33,685 0 0 0.00% 0
24.03.27 47,000 350 42,184 0 0 0.00% 0
24.03.26 47,050 50 96,663 0 0 0.00% 0
24.03.25 47,750 700 80,563 0 0 0.00% 0
24.03.22 48,200 450 70,353 0 0 0.00% 0
24.03.21 47,000 1,200 155,862 0 0 0.00% 0
24.03.20 46,900 100 59,000 0 0 0.00% 0
24.03.19 46,900 0 68,200 0 0 0.00% 0
24.03.18 47,200 300 37,736 0 0 0.00% 0
24.03.15 47,150 50 76,593 0 0 0.00% 0
24.03.14 47,450 300 101,369 0 0 0.00% 0
24.03.13 47,550 100 46,472 0 0 0.00% 0
24.03.12 47,850 300 52,977 0 0 0.00% 0
24.03.11 47,650 200 44,067 0 0 0.00% 0
24.03.08 47,450 200 63,955 0 0 0.00% 0
24.03.07 47,300 150 38,802 0 0 0.00% 0
24.03.06 47,750 450 58,193 0 0 0.00% 0
24.03.05 48,000 250 39,642 0 0 0.00% 0
24.03.04 47,500 500 55,471 0 0 0.00% 0
24.02.29 47,650 150 58,712 0 0 0.00% 0
24.02.28 46,900 750 44,099 0 0 0.00% 0
24.02.27 47,450 550 69,744 0 0 0.00% 0
24.02.26 48,100 650 64,513 0 0 0.00% 0
24.02.23 48,500 400 53,624 0 0 0.00% 0
24.02.22 48,950 450 104,402 0 0 0.00% 0
24.02.21 49,350 400 86,026 0 0 0.00% 0
24.02.20 49,700 350 47,309 0 0 0.00% 0
24.02.19 49,750 50 66,616 0 0 0.00% 0
24.02.16 48,600 1,150 75,877 0 0 0.00% 0
24.02.15 49,100 500 58,665 0 0 0.00% 0
24.02.14 48,950 150 45,117 0 0 0.00% 0
24.02.13 49,950 1,000 110,987 0 0 0.00% 0
24.02.08 51,200 1,250 85,663 0 0 0.00% 0
24.02.07 50,700 500 69,820 0 0 0.00% 0
24.02.06 51,100 400 45,153 0 0 0.00% 0
24.02.05 51,100 0 64,255 0 0 0.00% 0
24.02.02 51,000 100 101,749 0 0 0.00% 0
24.02.01 49,750 1,250 131,605 0 0 0.00% 0
24.01.31 49,400 350 63,971 0 0 0.00% 0
24.01.30 49,050 350 67,207 0 0 0.00% 0
24.01.29 48,650 400 59,269 0 0 0.00% 0
24.01.26 49,000 350 42,668 0 0 0.00% 0
24.01.25 47,200 1,800 111,243 0 0 0.00% 0
24.01.24 47,000 200 105,750 0 0 0.00% 0
24.01.23 46,550 450 82,181 0 0 0.00% 0
24.01.22 47,600 1,050 70,326 0 0 0.00% 0
24.01.19 47,250 350 78,076 0 0 0.00% 0
24.01.18 48,250 1,000 99,121 0 0 0.00% 0
24.01.17 50,100 1,850 129,629 0 0 0.00% 0
24.01.16 51,100 1,000 73,807 0 0 0.00% 0
24.01.15 51,100 0 74,792 0 0 0.00% 0
24.01.12 50,800 300 94,135 0 0 0.00% 0
24.01.11 51,400 600 157,380 0 0 0.00% 0
24.01.10 53,400 2,000 246,179 0 0 0.00% 0
24.01.09 54,000 600 117,193 0 0 0.00% 0
24.01.08 54,800 800 67,684 0 0 0.00% 0
24.01.05 56,300 1,500 117,102 0 0 0.00% 0
24.01.04 56,500 200 69,769 0 0 0.00% 0
24.01.03 56,600 100 67,583 0 0 0.00% 0
24.01.02 58,000 1,400 105,661 0 0 0.00% 0
23.12.28 58,600 600 104,773 0 0 0.00% 0
23.12.27 62,900 4,300 213,568 0 0 0.00% 0
23.12.26 60,500 2,400 213,877 0 0 0.00% 0
23.12.22 59,700 800 85,217 0 0 0.00% 0
23.12.21 60,100 400 39,484 0 0 0.00% 0
23.12.20 59,000 1,100 60,095 0 0 0.00% 0
23.12.19 59,000 0 28,741 0 0 0.00% 0
23.12.18 58,900 100 48,613 0 0 0.00% 0
23.12.15 59,000 100 83,702 0 0 0.00% 0
23.12.14 58,900 100 78,209 0 0 0.00% 0
23.12.13 59,600 700 47,381 0 0 0.00% 0
23.12.12 59,600 0 73,387 0 0 0.00% 0
23.12.11 59,200 400 70,180 0 0 0.00% 0
23.12.08 59,200 0 92,306 0 0 0.00% 0
23.12.07 58,900 300 60,033 0 0 0.00% 0
23.12.06 58,500 400 64,878 0 0 0.00% 0
23.12.05 58,900 400 203,109 0 0 0.00% 0
23.12.04 57,000 1,900 206,726 0 0 0.00% 0
23.12.01 57,800 800 64,527 0 0 0.00% 0
23.11.30 58,700 900 79,265 0 0 0.00% 0
23.11.29 58,700 0 50,723 0 0 0.00% 0
23.11.28 59,100 400 57,769 0 0 0.00% 0
23.11.27 59,200 100 34,232 0 0 0.00% 0
23.11.24 58,600 600 42,066 0 0 0.00% 0
23.11.23 58,500 100 33,933 0 0 0.00% 0
23.11.22 58,700 200 39,233 0 0 0.00% 0
23.11.21 59,000 300 32,257 0 0 0.00% 0
23.11.20 59,000 0 20,720 0 0 0.00% 0
23.11.17 58,700 300 29,741 0 0 0.00% 0
23.11.16 58,800 100 24,288 0 0 0.00% 0
23.11.15 57,600 1,200 37,278 0 0 0.00% 0
23.11.14 57,100 500 29,776 0 0 0.00% 0
23.11.13 57,700 600 39,948 0 0 0.00% 0
23.11.10 57,700 0 23,904 0 0 0.00% 0
23.11.09 57,500 200 30,444 0 0 0.00% 0
23.11.08 58,000 500 29,287 0 0 0.00% 0
23.11.07 59,300 1,300 42,633 0 0 0.00% 0
23.11.06 56,800 2,500 58,195 0 0 0.00% 0
23.11.03 57,700 900 33,480 0 0 0.00% 0
23.11.02 56,800 900 39,438 0 0 0.00% 0
23.11.01 56,000 800 34,499 0 0 0.00% 0
23.10.31 56,900 900 59,218 0 0 0.00% 0
23.10.30 55,400 1,500 57,940 0 0 0.00% 0
23.10.27 55,300 100 55,884 0 0 0.00% 0
23.10.26 56,800 1,500 54,854 0 0 0.00% 0
23.10.25 55,100 1,700 54,306 0 0 0.00% 0
23.10.24 54,500 600 35,163 0 0 0.00% 0
23.10.23 54,400 100 36,465 0 0 0.00% 0
23.10.20 54,800 400 35,324 0 0 0.00% 0
23.10.19 56,400 1,600 59,104 0 0 0.00% 0
23.10.18 56,100 300 116,910 0 0 0.00% 0
23.10.17 57,500 1,400 74,934 0 0 0.00% 0
23.10.16 58,200 700 54,118 0 0 0.00% 0
23.10.13 59,200 1,000 59,750 0 0 0.00% 0
23.10.12 59,500 300 54,060 0 0 0.00% 0
23.10.11 58,100 1,400 64,909 0 0 0.00% 0
23.10.10 58,000 100 68,637 0 0 0.00% 0
23.10.06 57,400 600 27,122 0 0 0.00% 0
23.10.05 57,500 100 56,011 0 0 0.00% 0
23.10.04 58,500 1,000 51,807 0 0 0.00% 0
23.09.27 58,100 400 54,087 0 0 0.00% 0
23.09.26 58,000 100 41,554 0 0 0.00% 0
23.09.25 58,000 0 28,240 0 0 0.00% 0
23.09.22 58,200 200 51,871 0 0 0.00% 0
23.09.21 59,800 1,600 63,890 0 0 0.00% 0
23.09.20 59,600 200 41,525 0 0 0.00% 0
23.09.19 60,000 400 41,181 0 0 0.00% 0
23.09.18 59,500 500 55,811 0 0 0.00% 0
23.09.15 58,700 800 107,026 0 0 0.00% 0
23.09.14 58,100 600 81,583 0 0 0.00% 0
23.09.13 59,000 900 118,317 0 0 0.00% 0
23.09.12 60,000 1,000 98,479 0 0 0.00% 0
23.09.11 62,500 2,500 234,464 0 0 0.00% 0
23.09.08 59,000 3,500 721,566 0 0 0.00% 0
23.09.07 60,700 1,700 69,541 0 0 0.00% 0
23.09.06 60,700 0 40,162 0 0 0.00% 0
23.09.05 61,100 400 41,306 0 0 0.00% 0
23.09.04 60,300 800 34,651 0 0 0.00% 0
23.09.01 60,400 100 25,036 0 0 0.00% 0
23.08.31 60,600 200 40,903 0 0 0.00% 0
23.08.30 62,300 1,700 44,181 0 0 0.00% 0
23.08.29 61,700 600 42,835 0 0 0.00% 0
23.08.28 60,000 1,700 52,674 0 0 0.00% 0
23.08.25 59,700 300 37,363 0 0 0.00% 0
23.08.24 59,700 0 31,223 0 0 0.00% 0
23.08.23 60,000 300 26,708 0 0 0.00% 0
23.08.22 60,700 700 27,727 0 0 0.00% 0
23.08.21 59,700 1,000 39,582 0 0 0.00% 0
23.08.18 59,800 100 61,896 0 0 0.00% 0
23.08.17 59,600 200 61,259 0 0 0.00% 0
23.08.16 62,000 2,400 73,401 0 0 0.00% 0
23.08.14 61,800 200 59,141 0 0 0.00% 0
23.08.11 61,000 800 52,750 0 0 0.00% 0
23.08.10 61,100 100 66,597 0 0 0.00% 0
23.08.09 61,000 100 73,369 0 0 0.00% 0
23.08.08 60,500 500 60,730 0 0 0.00% 0
23.08.07 61,500 1,000 66,481 0 0 0.00% 0
23.08.04 60,800 700 47,200 0 0 0.00% 0
23.08.03 61,100 300 79,818 0 0 0.00% 0
23.08.02 64,900 3,800 189,877 0 0 0.00% 0
23.08.01 64,800 100 67,086 0 0 0.00% 0
23.07.31 65,400 600 96,964 0 0 0.00% 0
23.07.28 66,700 1,300 42,751 0 0 0.00% 0
23.07.27 65,100 1,600 62,758 0 0 0.00% 0
23.07.26 68,300 2,700 62,877 0 0 0.00% 0
23.07.25 66,800 1,500 69,694 0 0 0.00% 0
23.07.24 67,500 700 45,801 0 0 0.00% 0
23.07.21 65,700 1,800 61,570 0 0 0.00% 0
23.07.20 66,000 300 40,305 0 0 0.00% 0
23.07.19 67,400 1,400 41,070 0 0 0.00% 0
23.07.18 66,800 600 59,114 0 0 0.00% 0
23.07.17 67,100 300 36,878 0 0 0.00% 0
23.07.14 66,700 400 55,512 0 0 0.00% 0
23.07.13 68,400 1,700 83,487 0 0 0.00% 0
23.07.12 65,200 3,200 111,176 0 0 0.00% 0
23.07.11 65,300 100 77,230 0 0 0.00% 0
23.07.10 66,200 900 35,449 0 0 0.00% 0
23.07.07 66,400 200 78,563 0 0 0.00% 0
23.07.06 68,000 1,600 102,606 0 0 0.00% 0
23.07.05 68,000 0 46,642 0 0 0.00% 0
23.07.04 70,400 2,400 76,364 0 0 0.00% 0
23.07.03 69,400 1,000 51,545 0 0 0.00% 0
23.06.30 69,200 200 64,214 0 0 0.00% 0
23.06.29 70,400 1,200 82,309 0 0 0.00% 0
23.06.28 69,200 1,200 126,015 0 0 0.00% 0
23.06.27 69,300 100 53,565 0 0 0.00% 0
23.06.26 66,800 2,500 91,679 0 0 0.00% 0
23.06.23 69,400 2,600 84,867 0 0 0.00% 0
23.06.22 68,200 1,200 78,751 0 0 0.00% 0
23.06.21 68,700 500 114,338 0 0 0.00% 0
23.06.20 67,300 1,400 192,588 0 0 0.00% 0
23.06.19 63,000 4,300 210,997 0 0 0.00% 0
23.06.16 62,000 1,000 143,204 0 0 0.00% 0
23.06.15 63,800 1,800 67,093 0 0 0.00% 0
23.06.14 63,200 600 86,153 0 0 0.00% 0
23.06.13 63,300 100 51,557 0 0 0.00% 0
23.06.12 64,600 1,300 57,688 0 0 0.00% 0
23.06.09 65,400 800 138,927 0 0 0.00% 0
23.06.08 61,400 4,000 266,700 0 0 0.00% 0
23.06.07 59,500 1,900 96,347 0 0 0.00% 0
23.06.05 59,100 400 40,517 0 0 0.00% 0
23.06.02 57,900 1,200 31,140 0 0 0.00% 0
23.06.01 58,800 900 56,366 0 0 0.00% 0
23.05.31 59,500 700 79,290 0 0 0.00% 0
23.05.30 58,800 700 46,638 0 0 0.00% 0
23.05.26 59,300 500 42,338 0 0 0.00% 0
23.05.25 59,400 100 55,577 0 0 0.00% 0
23.05.24 59,900 500 39,565 0 0 0.00% 0
23.05.23 59,800 100 31,118 0 0 0.00% 0
23.05.22 60,300 500 77,650 0 0 0.00% 0
23.05.19 61,800 1,500 74,258 0 0 0.00% 0
23.05.18 61,700 100 38,321 0 0 0.00% 0
23.05.17 61,500 200 30,156 0 0 0.00% 0
23.05.16 61,700 200 37,670 0 0 0.00% 0
23.05.15 61,800 100 46,191 0 0 0.00% 0
23.05.12 61,300 500 80,115 0 0 0.00% 0
23.05.11 61,600 300 58,940 0 0 0.00% 0
23.05.10 61,900 300 55,624 0 0 0.00% 0
23.05.09 61,700 200 57,113 0 0 0.00% 0
23.05.08 62,500 800 49,710 0 0 0.00% 0
23.05.04 61,200 1,300 105,267 0 0 0.00% 0
23.05.03 61,900 700 49,001 0 0 0.00% 0
23.05.02 61,300 600 95,405 0 0 0.00% 0
23.04.28 61,700 400 75,469 0 0 0.00% 0
23.04.27 61,000 700 118,393 0 0 0.00% 0
23.04.26 61,300 300 67,155 0 0 0.00% 0
23.04.25 59,800 1,500 203,744 0 0 0.00% 0
23.04.24 60,300 500 65,596 0 0 0.00% 0
23.04.21 60,800 500 70,398 0 0 0.00% 0
23.04.20 61,300 900 73,502 0 0 0.00% 0
23.04.19 58,800 2,500 164,661 0 0 0.00% 0
23.04.18 58,800 0 63,327 0 0 0.00% 0
23.04.17 59,100 300 61,312 0 0 0.00% 0
23.04.14 59,500 300 43,949 0 0 0.00% 0
23.04.13 58,400 1,100 62,062 0 0 0.00% 0
23.04.12 59,300 900 62,874 0 0 0.00% 0
23.04.11 57,700 1,600 118,215 0 0 0.00% 0
23.04.10 57,500 200 47,152 0 0 0.00% 0
23.04.07 57,500 0 70,567 0 0 0.00% 0
23.04.06 58,700 1,200 61,139 0 0 0.00% 0
23.04.05 58,500 200 46,078 0 0 0.00% 0
23.04.04 57,000 1,500 71,029 0 0 0.00% 0
23.04.03 58,400 1,400 69,689 0 0 0.00% 0
23.03.31 58,000 400 68,404 0 0 0.00% 0
23.03.30 56,900 1,100 93,983 0 0 0.00% 0
23.03.29 56,400 500 55,304 0 0 0.00% 0
23.03.28 55,700 700 57,552 0 0 0.00% 0
23.03.27 55,100 600 53,326 0 0 0.00% 0
23.03.24 55,400 300 64,073 0 0 0.00% 0
23.03.23 55,200 200 64,461 0 0 0.00% 0
23.03.22 55,700 500 59,648 0 0 0.00% 0
23.03.21 54,600 1,100 57,795 0 0 0.00% 0
23.03.20 54,300 300 37,920 0 0 0.00% 0
23.03.17 54,400 100 53,879 0 0 0.00% 0
23.03.16 54,100 300 59,662 0 0 0.00% 0
23.03.15 53,400 700 62,719 0 0 0.00% 0
23.03.14 55,000 1,600 71,696 0 0 0.00% 0
23.03.13 55,600 600 61,378 0 0 0.00% 0
23.03.10 57,000 1,400 59,445 0 0 0.00% 0
23.03.09 56,500 500 45,191 0 0 0.00% 0
23.03.08 58,600 2,100 140,580 0 0 0.00% 0
23.03.07 59,300 700 69,579 0 0 0.00% 0
23.03.06 59,800 500 65,893 0 0 0.00% 0
23.03.03 59,200 600 54,927 0 0 0.00% 0
23.03.02 58,100 1,100 83,959 0 0 0.00% 0
23.02.28 58,500 400 56,517 0 0 0.00% 0
23.02.27 59,400 900 50,338 0 0 0.00% 0
23.02.24 59,900 500 53,940 0 0 0.00% 0
23.02.23 59,400 500 88,030 0 0 0.00% 0
23.02.22 61,000 1,600 76,215 0 0 0.00% 0
23.02.21 59,500 1,500 114,819 0 0 0.00% 0
23.02.20 58,800 700 55,344 0 0 0.00% 0
23.02.17 58,100 700 47,493 0 0 0.00% 0
23.02.16 57,600 500 50,986 0 0 0.00% 0
23.02.15 58,800 1,200 54,842 0 0 0.00% 0
23.02.14 57,300 1,500 91,005 0 0 0.00% 0
23.02.13 58,200 900 50,021 0 0 0.00% 0
23.02.10 57,900 300 62,679 0 0 0.00% 0
23.02.09 59,000 1,100 93,165 0 0 0.00% 0
23.02.08 59,800 800 100,392 0 0 0.00% 0
23.02.06 56,300 2,100 152,167 0 0 0.00% 0
23.02.03 57,000 700 65,628 0 0 0.00% 0
23.02.02 57,200 200 64,255 0 0 0.00% 0
23.02.01 57,300 100 62,906 0 0 0.00% 0
23.01.31 56,500 800 72,395 0 0 0.00% 0
23.01.30 57,100 600 68,573 0 0 0.00% 0
23.01.27 57,000 100 44,353 0 0 0.00% 0
23.01.25 56,300 0 33,936 0 0 0.00% 0
23.01.20 56,300 400 19,588 0 0 0.00% 0
23.01.19 55,900 800 40,295 0 0 0.00% 0
23.01.18 56,700 1,000 51,021 0 0 0.00% 0
23.01.17 55,700 500 37,668 0 0 0.00% 0
23.01.16 56,200 0 33,935 0 0 0.00% 0
23.01.13 56,200 300 37,457 0 0 0.00% 0
23.01.12 55,900 200 54,832 0 0 0.00% 0
23.01.11 56,100 700 50,410 0 0 0.00% 0
23.01.10 55,400 100 51,715 0 0 0.00% 0
23.01.09 55,500 2,000 103,840 0 0 0.00% 0
23.01.06 53,500 1,300 102,549 0 0 0.00% 0
23.01.05 54,800 700 61,548 0 0 0.00% 0
23.01.04 54,100 1,300 37,165 0 0 0.00% 0
23.01.03 52,800 1,200 67,709 0 0 0.00% 0
23.01.02 54,000 2,700 57,368 0 0 0.00% 0
22.12.29 56,700 1,300 61,791 0 0 0.00% 0
22.12.28 58,000 3,100 80,531 0 0 0.00% 0
22.12.27 61,100 2,100 121,085 0 0 0.00% 0
22.12.26 59,000 700 52,343 0 0 0.00% 0
22.12.23 58,300 400 32,124 0 0 0.00% 0
22.12.22 58,700 600 48,764 0 0 0.00% 0
22.12.21 58,100 800 25,080 0 0 0.00% 0
22.12.20 57,300 1,500 68,221 0 0 0.00% 0
22.12.19 58,800 900 28,361 0 0 0.00% 0
22.12.16 59,700 200 45,939 0 0 0.00% 0
22.12.15 59,500 900 32,594 0 0 0.00% 0
22.12.14 60,400 800 36,275 0 0 0.00% 0
22.12.13 59,600 700 58,050 0 0 0.00% 0
22.12.12 60,300 100 35,646 0 0 0.00% 0
22.12.09 60,400 200 48,427 0 0 0.00% 0
22.12.08 60,600 1,400 172,468 0 0 0.00% 0
22.12.07 59,200 400 54,768 0 0 0.00% 0
22.12.06 58,800 1,200 64,591 0 0 0.00% 0
22.12.05 60,000 200 61,268 0 0 0.00% 0
22.12.02 60,200 1,900 82,142 0 0 0.00% 0
22.12.01 62,100 400 70,356 0 0 0.00% 0
22.11.30 62,500 800 52,431 0 0 0.00% 0
22.11.29 61,700 300 28,492 0 0 0.00% 0
22.11.28 61,400 0 82,979 0 0 0.00% 0
22.11.25 61,400 100 14,809 0 0 0.00% 0
22.11.24 61,500 200 39,786 0 0 0.00% 0
22.11.23 61,700 200 50,625 0 0 0.00% 0
22.11.22 61,500 600 42,971 0 0 0.00% 0
22.11.21 60,900 500 56,684 0 0 0.00% 0
22.11.18 61,400 1,800 104,966 0 0 0.00% 0
22.11.17 63,200 900 209,092 0 0 0.00% 0
22.11.16 62,300 700 51,624 0 0 0.00% 0
22.11.15 63,000 0 44,952 0 0 0.00% 0
22.11.14 63,000 2,200 132,375 0 0 0.00% 0
22.11.11 60,800 700 149,679 0 0 0.00% 0
22.11.10 61,500 800 126,739 0 0 0.00% 0
22.11.09 60,700 300 99,080 0 0 0.00% 0
22.11.08 60,400 900 75,267 0 0 0.00% 0
22.11.07 59,500 1,800 98,979 0 0 0.00% 0
22.11.04 57,700 100 51,595 0 0 0.00% 0
22.11.03 57,600 1,200 69,558 0 0 0.00% 0
22.11.02 58,800 1,900 161,669 0 0 0.00% 0
22.11.01 56,900 800 86,501 0 0 0.00% 0
22.10.31 56,100 300 76,320 0 0 0.00% 0
22.10.28 55,800 200 107,647 0 0 0.00% 0
22.10.27 55,600 500 106,410 0 0 0.00% 0
22.10.26 55,100 1,200 97,901 0 0 0.00% 0
22.10.25 56,300 1,600 67,915 0 0 0.00% 0
22.10.24 57,900 100 66,073 0 0 0.00% 0
22.10.21 57,800 900 40,742 0 0 0.00% 0
22.10.20 58,700 1,300 76,534 0 0 0.00% 0
22.10.19 60,000 1,300 61,678 0 0 0.00% 0
22.10.18 61,300 1,800 104,935 0 0 0.00% 0
22.10.17 59,500 700 53,877 0 0 0.00% 0
22.10.14 58,800 1,500 59,846 0 0 0.00% 0
22.10.13 57,300 1,800 45,779 0 0 0.00% 0
22.10.12 59,100 1,400 94,457 0 0 0.00% 0
22.10.11 57,700 100 69,260 0 0 0.00% 0
22.10.07 57,600 400 57,246 0 0 0.00% 0
22.10.06 57,200 200 35,067 0 0 0.00% 0
22.10.05 57,000 600 100,938 0 0 0.00% 0
22.10.04 57,600 1,300 75,410 0 0 0.00% 0
22.09.30 56,300 100 83,119 0 0 0.00% 0
22.09.29 56,200 400 100,322 0 0 0.00% 0
22.09.28 56,600 3,300 91,412 0 0 0.00% 0
22.09.27 59,900 2,000 85,867 0 0 0.00% 0
22.09.26 57,900 3,600 94,236 0 0 0.00% 0
22.09.23 61,500 1,400 43,152 0 0 0.00% 0
22.09.22 62,900 1,000 125,656 0 0 0.00% 0
22.09.21 63,900 1,100 39,338 0 0 0.00% 0
22.09.20 65,000 1,200 48,809 0 0 0.00% 0
22.09.19 63,800 1,700 68,746 0 0 0.00% 0
22.09.16 65,500 1,700 69,836 0 0 0.00% 0
22.09.15 67,200 400 61,739 0 0 0.00% 0
22.09.14 66,800 2,400 109,022 0 0 0.00% 0
22.09.13 69,200 400 103,073 0 0 0.00% 0
22.09.08 68,800 500 70,639 0 0 0.00% 0
22.09.07 68,300 800 52,578 0 0 0.00% 0
22.09.06 69,100 1,600 40,801 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.07 14:42 더보기 >