코스모화학

(005420)    I    코스피 화학 12.04 11:59
16,650 전일 17,300 고가 17,280 상한가 22,450 거래량
(주)
83,905
650 -3.76% 시가 16,900 저가 16,520 하한가 12,110 거래대금
(백만)
1,415
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.03 17,070 230 77,849 -94,987 2,645,241 6.89% 35,762,987
24.12.02 17,300 230 100,433 -23,913 2,740,228 7.13% 35,668,000
24.11.29 18,100 800 102,974 6,182 2,764,141 7.20% 35,644,087
24.11.28 17,540 560 104,372 -6,550 2,757,959 7.18% 35,650,269
24.11.27 18,490 950 179,244 -22,558 2,764,509 7.20% 35,643,719
24.11.26 18,600 110 157,077 17,235 2,787,067 7.26% 35,621,161
24.11.25 17,030 1,570 224,206 2,107 2,769,832 7.21% 35,638,396
24.11.22 16,740 290 101,378 -5,422 2,767,725 7.21% 35,640,503
24.11.21 16,590 150 92,965 -1,618 2,773,147 7.22% 35,635,081
24.11.20 16,690 100 111,805 -23,179 2,774,765 7.22% 35,633,463
24.11.19 16,900 210 101,235 2,797,944 2,797,944 7.28% 35,610,284
24.11.18 15,720 1,180 198,204 0 0 0.00% 0
24.11.15 16,860 1,140 311,369 0 0 0.00% 0
24.11.14 17,360 390 166,283 0 0 0.00% 0
24.11.13 18,210 850 147,197 0 0 0.00% 0
24.11.12 18,670 460 157,924 0 0 0.00% 0
24.11.11 19,710 1,040 164,883 0 0 0.00% 0
24.11.08 19,220 490 114,675 0 0 0.00% 0
24.11.07 19,850 630 178,891 0 0 0.00% 0
24.11.06 21,250 1,400 211,707 0 0 0.00% 0
24.11.05 21,750 500 89,367 0 0 0.00% 0
24.11.04 20,900 850 113,108 0 0 0.00% 0
24.11.01 21,450 550 104,837 0 0 0.00% 0
24.10.31 21,400 50 100,158 0 0 0.00% 0
24.10.30 22,150 750 117,819 0 0 0.00% 0
24.10.29 22,700 550 107,071 0 0 0.00% 0
24.10.28 21,250 1,450 163,663 0 0 0.00% 0
24.10.25 21,950 700 97,116 0 0 0.00% 0
24.10.24 21,950 0 106,865 0 0 0.00% 0
24.10.23 20,800 1,150 121,384 0 0 0.00% 0
24.10.22 22,100 1,300 144,611 0 0 0.00% 0
24.10.21 21,500 600 93,831 0 0 0.00% 0
24.10.18 21,950 450 149,232 0 0 0.00% 0
24.10.17 22,000 50 90,799 0 0 0.00% 0
24.10.16 22,900 900 185,794 0 0 0.00% 0
24.10.15 23,250 350 244,076 0 0 0.00% 0
24.10.14 23,850 600 178,899 0 0 0.00% 0
24.10.11 25,200 1,350 206,913 0 0 0.00% 0
24.10.10 24,400 800 252,121 0 0 0.00% 0
24.10.08 24,450 50 186,159 0 0 0.00% 0
24.10.07 24,250 200 198,665 0 0 0.00% 0
24.10.04 24,700 450 178,356 0 0 0.00% 0
24.10.02 23,550 1,150 288,069 0 0 0.00% 0
24.09.30 25,100 1,550 303,099 0 0 0.00% 0
24.09.27 24,150 950 460,951 0 0 0.00% 0
24.09.26 22,250 1,900 414,163 0 0 0.00% 0
24.09.25 22,150 100 325,155 0 0 0.00% 0
24.09.24 21,100 1,050 232,815 0 0 0.00% 0
24.09.23 20,850 250 124,643 0 0 0.00% 0
24.09.20 21,100 250 212,424 0 0 0.00% 0
24.09.19 20,300 800 169,444 0 0 0.00% 0
24.09.13 19,660 640 162,899 0 0 0.00% 0
24.09.12 18,500 1,160 164,636 0 0 0.00% 0
24.09.11 17,530 970 181,748 0 0 0.00% 0
24.09.10 18,210 680 162,146 0 0 0.00% 0
24.09.09 18,660 450 122,998 0 0 0.00% 0
24.09.06 19,800 1,140 176,137 0 0 0.00% 0
24.09.05 20,950 1,150 226,492 0 0 0.00% 0
24.09.04 21,350 400 255,224 0 0 0.00% 0
24.09.03 21,450 100 272,321 0 0 0.00% 0
24.09.02 19,420 2,030 910,674 0 0 0.00% 0
24.08.30 19,290 130 103,801 0 0 0.00% 0
24.08.29 18,680 610 148,102 0 0 0.00% 0
24.08.28 19,130 450 95,991 0 0 0.00% 0
24.08.27 19,150 20 97,731 0 0 0.00% 0
24.08.26 19,190 40 115,621 0 0 0.00% 0
24.08.23 19,770 580 114,554 0 0 0.00% 0
24.08.22 19,400 370 194,918 0 0 0.00% 0
24.08.21 19,580 180 106,499 0 0 0.00% 0
24.08.20 18,750 830 127,031 0 0 0.00% 0
24.08.19 19,360 610 114,628 0 0 0.00% 0
24.08.16 19,340 20 133,246 0 0 0.00% 0
24.08.14 18,520 820 154,811 0 0 0.00% 0
24.08.13 18,780 260 132,909 0 0 0.00% 0
24.08.12 18,880 100 117,201 0 0 0.00% 0
24.08.09 18,130 750 163,398 0 0 0.00% 0
24.08.08 18,600 470 207,799 0 0 0.00% 0
24.08.07 18,900 300 162,558 0 0 0.00% 0
24.08.06 17,220 1,680 341,008 0 0 0.00% 0
24.08.05 20,650 3,430 421,019 0 0 0.00% 0
24.08.02 21,850 1,200 166,654 0 0 0.00% 0
24.08.01 21,400 450 146,528 0 0 0.00% 0
24.07.31 21,850 450 112,592 0 0 0.00% 0
24.07.30 21,750 100 126,636 0 0 0.00% 0
24.07.29 21,350 400 137,954 0 0 0.00% 0
24.07.26 21,500 150 106,822 0 0 0.00% 0
24.07.25 21,950 450 209,722 0 0 0.00% 0
24.07.24 22,050 100 117,485 0 0 0.00% 0
24.07.23 22,400 350 162,743 0 0 0.00% 0
24.07.22 24,000 1,600 218,855 0 0 0.00% 0
24.07.19 23,700 300 123,622 0 0 0.00% 0
24.07.18 23,600 100 189,909 0 0 0.00% 0
24.07.17 24,150 550 172,024 0 0 0.00% 0
24.07.16 25,150 1,000 415,578 0 0 0.00% 0
24.07.15 26,200 1,050 245,045 0 0 0.00% 0
24.07.12 26,000 200 191,899 0 0 0.00% 0
24.07.11 26,850 850 346,958 0 0 0.00% 0
24.07.10 27,550 700 220,813 0 0 0.00% 0
24.07.09 28,000 450 131,001 0 0 0.00% 0
24.07.08 28,100 100 232,857 0 0 0.00% 0
24.07.05 28,200 100 106,526 0 0 0.00% 0
24.07.04 28,050 150 92,705 0 0 0.00% 0
24.07.03 27,500 550 146,052 0 0 0.00% 0
24.07.02 28,300 800 100,377 0 0 0.00% 0
24.07.01 28,000 300 88,122 0 0 0.00% 0
24.06.28 27,600 400 112,992 0 0 0.00% 0
24.06.27 27,950 350 109,843 0 0 0.00% 0
24.06.26 28,000 50 97,190 0 0 0.00% 0
24.06.25 28,050 50 84,998 0 0 0.00% 0
24.06.24 28,750 700 98,343 0 0 0.00% 0
24.06.21 29,000 250 113,599 0 0 0.00% 0
24.06.20 29,200 200 94,010 0 0 0.00% 0
24.06.19 28,750 450 165,442 0 0 0.00% 0
24.06.18 28,700 50 165,158 0 0 0.00% 0
24.06.17 29,500 800 321,951 0 0 0.00% 0
24.06.14 32,450 2,950 487,431 0 0 0.00% 0
24.06.13 32,500 50 251,179 0 0 0.00% 0
24.06.12 32,450 50 134,636 0 0 0.00% 0
24.06.11 31,650 800 348,578 0 0 0.00% 0
24.06.10 31,900 250 212,149 0 0 0.00% 0
24.06.07 30,800 1,100 272,511 0 0 0.00% 0
24.06.05 29,750 1,050 256,085 0 0 0.00% 0
24.06.04 29,250 500 164,387 0 0 0.00% 0
24.06.03 29,100 150 124,836 0 0 0.00% 0
24.05.31 28,200 900 104,346 0 0 0.00% 0
24.05.30 28,850 650 85,265 0 0 0.00% 0
24.05.29 29,600 750 133,394 0 0 0.00% 0
24.05.28 29,700 100 104,892 0 0 0.00% 0
24.05.27 27,700 2,000 201,805 0 0 0.00% 0
24.05.24 28,600 900 175,191 0 0 0.00% 0
24.05.23 28,600 0 113,914 0 0 0.00% 0
24.05.22 28,800 200 122,443 0 0 0.00% 0
24.05.21 29,500 700 196,048 0 0 0.00% 0
24.05.20 30,200 700 179,614 0 0 0.00% 0
24.05.17 30,450 250 122,988 0 0 0.00% 0
24.05.16 30,400 50 90,432 0 0 0.00% 0
24.05.14 30,100 300 71,644 0 0 0.00% 0
24.05.13 30,600 500 105,578 0 0 0.00% 0
24.05.10 31,000 400 96,966 0 0 0.00% 0
24.05.09 31,450 450 90,158 0 0 0.00% 0
24.05.08 31,500 50 93,536 0 0 0.00% 0
24.05.07 31,750 250 114,048 0 0 0.00% 0
24.05.03 31,550 200 82,484 0 0 0.00% 0
24.05.02 32,150 600 95,662 0 0 0.00% 0
24.04.30 32,350 200 118,615 0 0 0.00% 0
24.04.29 31,500 850 103,083 0 0 0.00% 0
24.04.26 31,350 150 96,998 0 0 0.00% 0
24.04.25 32,200 850 114,243 0 0 0.00% 0
24.04.24 31,700 500 141,143 0 0 0.00% 0
24.04.23 31,750 50 98,044 0 0 0.00% 0
24.04.22 30,300 1,450 239,749 0 0 0.00% 0
24.04.19 31,150 850 164,577 0 0 0.00% 0
24.04.18 29,150 2,000 198,282 0 0 0.00% 0
24.04.17 29,900 750 209,575 0 0 0.00% 0
24.04.16 30,550 650 172,053 0 0 0.00% 0
24.04.15 31,400 850 174,499 0 0 0.00% 0
24.04.12 32,450 1,050 240,129 0 0 0.00% 0
24.04.11 33,100 650 151,260 0 0 0.00% 0
24.04.09 33,400 300 121,506 0 0 0.00% 0
24.04.08 34,200 800 283,393 0 0 0.00% 0
24.04.05 35,300 1,100 173,163 0 0 0.00% 0
24.04.04 35,750 450 303,245 0 0 0.00% 0
24.04.03 38,500 2,750 435,398 0 0 0.00% 0
24.04.02 39,100 600 418,179 0 0 0.00% 0
24.04.01 39,350 250 260,871 0 0 0.00% 0
24.03.29 37,550 1,800 416,178 0 0 0.00% 0
24.03.28 39,350 1,800 429,993 0 0 0.00% 0
24.03.27 39,050 300 386,008 0 0 0.00% 0
24.03.26 38,050 1,000 1,596,570 0 0 0.00% 0
24.03.25 37,950 100 302,054 0 0 0.00% 0
24.03.22 37,800 150 158,022 0 0 0.00% 0
24.03.21 36,900 900 228,598 0 0 0.00% 0
24.03.20 38,100 1,200 264,498 0 0 0.00% 0
24.03.19 38,550 450 252,264 0 0 0.00% 0
24.03.18 37,300 1,250 424,122 0 0 0.00% 0
24.03.15 37,300 0 261,016 0 0 0.00% 0
24.03.14 37,150 150 364,974 0 0 0.00% 0
24.03.13 36,550 600 347,933 0 0 0.00% 0
24.03.12 34,350 2,200 412,774 0 0 0.00% 0
24.03.11 34,750 400 171,571 0 0 0.00% 0
24.03.08 35,300 550 290,277 0 0 0.00% 0
24.03.07 34,050 1,250 261,732 0 0 0.00% 0
24.03.06 34,450 400 210,768 0 0 0.00% 0
24.03.05 35,350 900 323,580 0 0 0.00% 0
24.03.04 35,050 300 202,778 0 0 0.00% 0
24.02.29 35,050 0 237,284 0 0 0.00% 0
24.02.28 36,000 950 321,328 0 0 0.00% 0
24.02.27 37,200 1,200 374,037 0 0 0.00% 0
24.02.26 37,800 600 261,862 0 0 0.00% 0
24.02.23 37,700 100 430,523 0 0 0.00% 0
24.02.22 37,900 200 787,850 0 0 0.00% 0
24.02.21 33,700 4,200 2,086,619 0 0 0.00% 0
24.02.20 33,300 400 282,067 0 0 0.00% 0
24.02.19 33,650 350 158,663 0 0 0.00% 0
24.02.16 32,850 800 515,068 0 0 0.00% 0
24.02.15 31,550 1,300 249,242 0 0 0.00% 0
24.02.14 31,400 150 240,550 0 0 0.00% 0
24.02.13 31,500 100 190,681 0 0 0.00% 0
24.02.08 30,500 1,000 270,839 0 0 0.00% 0
24.02.07 30,200 300 237,832 0 0 0.00% 0
24.02.06 29,950 250 186,594 0 0 0.00% 0
24.02.05 29,900 50 150,049 0 0 0.00% 0
24.02.02 29,050 850 193,114 0 0 0.00% 0
24.02.01 28,700 350 212,178 0 0 0.00% 0
24.01.31 29,150 450 191,119 0 0 0.00% 0
24.01.30 29,050 100 237,553 0 0 0.00% 0
24.01.29 29,750 700 302,050 0 0 0.00% 0
24.01.26 29,100 650 252,464 0 0 0.00% 0
24.01.25 30,150 1,050 356,124 0 0 0.00% 0
24.01.24 30,700 550 164,715 0 0 0.00% 0
24.01.23 31,100 400 220,837 0 0 0.00% 0
24.01.22 32,450 1,350 373,590 0 0 0.00% 0
24.01.19 32,900 450 218,491 0 0 0.00% 0
24.01.18 33,500 600 181,857 0 0 0.00% 0
24.01.17 34,900 1,400 183,016 0 0 0.00% 0
24.01.16 35,300 400 132,893 0 0 0.00% 0
24.01.15 36,000 700 124,515 0 0 0.00% 0
24.01.12 36,800 800 192,228 0 0 0.00% 0
24.01.11 37,150 350 187,792 0 0 0.00% 0
24.01.10 37,600 450 110,272 0 0 0.00% 0
24.01.09 37,850 250 156,345 0 0 0.00% 0
24.01.08 38,050 200 169,110 0 0 0.00% 0
24.01.05 37,500 550 168,342 0 0 0.00% 0
24.01.04 37,250 250 136,676 0 0 0.00% 0
24.01.03 38,500 1,250 229,924 0 0 0.00% 0
24.01.02 39,000 500 229,883 0 0 0.00% 0
23.12.28 38,950 50 198,905 0 0 0.00% 0
23.12.27 37,300 1,650 403,777 0 0 0.00% 0
23.12.26 37,500 200 298,859 0 0 0.00% 0
23.12.22 38,500 1,000 279,891 0 0 0.00% 0
23.12.21 39,650 1,150 509,588 0 0 0.00% 0
23.12.20 38,300 1,350 1,117,797 0 0 0.00% 0
23.12.19 36,800 1,500 575,817 0 0 0.00% 0
23.12.18 36,050 750 322,183 0 0 0.00% 0
23.12.15 35,550 500 664,137 0 0 0.00% 0
23.12.14 34,500 1,050 337,532 0 0 0.00% 0
23.12.13 35,400 900 164,939 0 0 0.00% 0
23.12.12 35,400 0 125,810 0 0 0.00% 0
23.12.11 36,000 600 150,070 0 0 0.00% 0
23.12.08 35,350 650 140,960 0 0 0.00% 0
23.12.07 35,600 250 123,400 0 0 0.00% 0
23.12.06 35,500 100 115,948 0 0 0.00% 0
23.12.05 37,300 1,800 196,874 0 0 0.00% 0
23.12.04 36,650 650 320,131 0 0 0.00% 0
23.12.01 37,500 850 175,617 0 0 0.00% 0
23.11.30 36,150 1,350 439,160 0 0 0.00% 0
23.11.29 35,700 450 207,957 0 0 0.00% 0
23.11.28 35,800 100 187,560 0 0 0.00% 0
23.11.27 36,400 600 99,504 0 0 0.00% 0
23.11.24 35,950 450 116,715 0 0 0.00% 0
23.11.23 36,400 450 129,041 0 0 0.00% 0
23.11.22 36,800 400 119,979 0 0 0.00% 0
23.11.21 36,750 50 138,336 0 0 0.00% 0
23.11.20 35,950 800 155,026 0 0 0.00% 0
23.11.17 36,650 700 158,826 0 0 0.00% 0
23.11.16 36,300 350 210,857 0 0 0.00% 0
23.11.15 35,250 1,050 293,933 0 0 0.00% 0
23.11.14 33,800 1,450 260,341 0 0 0.00% 0
23.11.13 34,400 600 209,067 0 0 0.00% 0
23.11.10 36,700 2,300 290,877 0 0 0.00% 0
23.11.09 36,500 200 304,248 0 0 0.00% 0
23.11.08 38,300 1,800 298,757 0 0 0.00% 0
23.11.07 42,250 3,950 803,455 0 0 0.00% 0
23.11.06 35,050 7,200 1,813,309 0 0 0.00% 0
23.11.03 33,900 1,150 352,815 0 0 0.00% 0
23.11.02 31,300 2,600 290,152 0 0 0.00% 0
23.11.01 31,250 50 195,765 0 0 0.00% 0
23.10.31 33,150 1,900 248,390 0 0 0.00% 0
23.10.30 32,500 650 203,309 0 0 0.00% 0
23.10.27 31,750 750 307,729 0 0 0.00% 0
23.10.26 33,150 1,400 324,321 0 0 0.00% 0
23.10.25 34,600 1,450 236,709 0 0 0.00% 0
23.10.24 34,100 500 277,224 0 0 0.00% 0
23.10.23 33,850 250 250,454 0 0 0.00% 0
23.10.20 35,250 1,400 403,463 0 0 0.00% 0
23.10.19 36,800 1,550 291,078 0 0 0.00% 0
23.10.18 37,500 700 309,683 0 0 0.00% 0
23.10.17 38,600 1,100 490,574 0 0 0.00% 0
23.10.16 40,400 1,800 447,441 0 0 0.00% 0
23.10.13 43,400 3,000 529,970 0 0 0.00% 0
23.10.12 39,250 4,150 1,111,228 0 0 0.00% 0
23.10.11 36,200 3,050 493,632 0 0 0.00% 0
23.10.10 36,750 550 414,464 0 0 0.00% 0
23.10.06 37,300 550 214,672 0 0 0.00% 0
23.10.05 35,100 2,200 704,043 0 0 0.00% 0
23.10.04 38,450 3,350 333,865 0 0 0.00% 0
23.09.27 37,500 950 171,740 0 0 0.00% 0
23.09.26 38,150 650 205,265 0 0 0.00% 0
23.09.25 39,100 950 177,672 0 0 0.00% 0
23.09.22 39,250 150 151,481 0 0 0.00% 0
23.09.21 41,000 1,750 189,426 0 0 0.00% 0
23.09.20 41,150 150 133,389 0 0 0.00% 0
23.09.19 41,750 600 213,986 0 0 0.00% 0
23.09.18 40,900 850 174,825 0 0 0.00% 0
23.09.15 40,100 800 312,861 0 0 0.00% 0
23.09.14 39,400 700 168,838 0 0 0.00% 0
23.09.13 39,100 300 415,807 0 0 0.00% 0
23.09.12 39,450 350 328,034 0 0 0.00% 0
23.09.11 40,900 1,450 427,258 0 0 0.00% 0
23.09.08 41,700 800 369,075 0 0 0.00% 0
23.09.07 43,500 1,800 504,959 0 0 0.00% 0
23.09.06 45,800 2,300 564,224 0 0 0.00% 0
23.09.05 43,650 2,850 1,182,839 0 0 0.00% 0
23.09.04 44,050 400 518,473 0 0 0.00% 0
23.09.01 43,450 600 1,624,007 0 0 0.00% 0
23.08.31 42,650 800 471,539 0 0 0.00% 0
23.08.30 42,600 50 361,181 0 0 0.00% 0
23.08.29 43,500 900 291,461 0 0 0.00% 0
23.08.28 43,050 450 321,089 0 0 0.00% 0
23.08.25 43,200 150 219,001 0 0 0.00% 0
23.08.24 42,800 400 358,036 0 0 0.00% 0
23.08.23 43,500 700 330,176 0 0 0.00% 0
23.08.22 42,400 1,100 459,939 0 0 0.00% 0
23.08.21 43,850 1,450 1,143,002 0 0 0.00% 0
23.08.18 45,550 1,700 383,089 0 0 0.00% 0
23.08.17 43,150 2,400 686,109 0 0 0.00% 0
23.08.16 45,100 1,950 574,839 0 0 0.00% 0
23.08.14 46,450 1,350 525,668 0 0 0.00% 0
23.08.11 47,000 550 516,262 0 0 0.00% 0
23.08.10 47,950 950 296,720 0 0 0.00% 0
23.08.09 47,050 900 451,619 0 0 0.00% 0
23.08.08 47,300 250 620,128 0 0 0.00% 0
23.08.07 49,550 2,250 731,060 0 0 0.00% 0
23.08.04 50,700 1,150 520,110 0 0 0.00% 0
23.08.03 51,200 500 617,001 0 0 0.00% 0
23.08.02 53,300 2,100 550,246 0 0 0.00% 0
23.08.01 55,500 2,200 897,683 0 0 0.00% 0
23.07.31 52,400 3,100 950,155 0 0 0.00% 0
23.07.28 50,500 1,900 1,205,671 0 0 0.00% 0
23.07.27 58,200 7,700 2,231,663 0 0 0.00% 0
23.07.26 62,100 1,500 4,886,384 0 0 0.00% 0
23.07.25 63,100 1,000 2,406,155 0 0 0.00% 0
23.07.24 61,700 1,400 3,252,023 0 0 0.00% 0
23.07.21 61,200 500 1,654,830 0 0 0.00% 0
23.07.20 59,700 1,500 4,302,301 0 0 0.00% 0
23.07.19 62,900 3,200 2,858,606 0 0 0.00% 0
23.07.18 57,900 5,000 4,682,128 0 0 0.00% 0
23.07.17 57,400 500 1,401,734 0 0 0.00% 0
23.07.14 55,300 2,100 1,253,744 0 0 0.00% 0
23.07.13 56,500 1,200 1,163,942 0 0 0.00% 0
23.07.12 57,400 900 1,893,027 0 0 0.00% 0
23.07.11 52,700 4,700 3,752,235 0 0 0.00% 0
23.07.10 56,400 3,700 1,436,777 0 0 0.00% 0
23.07.07 55,900 500 1,867,694 0 0 0.00% 0
23.07.06 56,800 900 2,083,597 0 0 0.00% 0
23.07.05 48,150 8,650 5,199,851 0 0 0.00% 0
23.07.04 48,750 600 639,726 0 0 0.00% 0
23.07.03 46,850 1,900 799,961 0 0 0.00% 0
23.06.30 46,100 750 626,247 0 0 0.00% 0
23.06.29 46,600 500 644,432 0 0 0.00% 0
23.06.28 48,300 1,700 767,194 0 0 0.00% 0
23.06.27 49,750 1,450 745,031 0 0 0.00% 0
23.06.26 52,200 2,450 768,694 0 0 0.00% 0
23.06.23 53,900 1,700 858,262 0 0 0.00% 0
23.06.22 53,400 500 478,426 0 0 0.00% 0
23.06.21 53,600 200 1,000,675 0 0 0.00% 0
23.06.20 54,500 900 710,864 0 0 0.00% 0
23.06.19 54,900 400 595,119 0 0 0.00% 0
23.06.16 56,200 1,300 873,441 0 0 0.00% 0
23.06.15 55,300 900 1,035,075 0 0 0.00% 0
23.06.14 59,100 3,800 1,998,953 0 0 0.00% 0
23.06.13 60,700 1,600 1,826,624 0 0 0.00% 0
23.06.12 57,700 3,000 2,563,970 0 0 0.00% 0
23.06.09 56,500 1,200 2,560,839 0 0 0.00% 0
23.06.08 54,200 2,300 1,845,268 0 0 0.00% 0
23.06.07 52,000 2,200 1,259,773 0 0 0.00% 0
23.06.05 49,100 2,900 1,233,696 0 0 0.00% 0
23.06.02 49,050 50 493,706 0 0 0.00% 0
23.06.01 49,450 400 558,954 0 0 0.00% 0
23.05.31 48,550 900 590,210 0 0 0.00% 0
23.05.30 49,700 1,150 848,938 0 0 0.00% 0
23.05.26 50,200 500 854,821 0 0 0.00% 0
23.05.25 53,000 2,800 966,297 0 0 0.00% 0
23.05.24 51,300 1,700 1,927,790 0 0 0.00% 0
23.05.23 47,250 4,050 2,369,648 0 0 0.00% 0
23.05.22 47,100 150 790,568 0 0 0.00% 0
23.05.19 48,650 1,550 770,211 0 0 0.00% 0
23.05.18 49,000 350 532,979 0 0 0.00% 0
23.05.17 49,050 50 704,941 0 0 0.00% 0
23.05.16 50,700 1,650 1,012,371 0 0 0.00% 0
23.05.15 52,100 1,400 857,299 0 0 0.00% 0
23.05.12 53,300 1,200 550,559 0 0 0.00% 0
23.05.11 53,500 200 795,828 0 0 0.00% 0
23.05.10 55,300 1,800 578,396 0 0 0.00% 0
23.05.09 55,100 200 904,669 0 0 0.00% 0
23.05.08 57,600 2,500 663,491 0 0 0.00% 0
23.05.04 58,500 900 552,075 0 0 0.00% 0
23.05.03 61,600 3,100 811,976 0 0 0.00% 0
23.05.02 58,200 3,400 1,405,848 0 0 0.00% 0
23.04.28 59,200 1,000 2,669,788 0 0 0.00% 0
23.04.27 58,100 1,100 1,577,881 0 0 0.00% 0
23.04.26 60,000 1,900 1,140,286 0 0 0.00% 0
23.04.25 63,800 3,800 1,821,177 0 0 0.00% 0
23.04.24 66,300 2,500 1,348,561 0 0 0.00% 0
23.04.21 69,200 2,900 1,135,345 0 0 0.00% 0
23.04.20 69,800 1,000 1,204,658 0 0 0.00% 0
23.04.19 73,600 3,800 1,417,266 0 0 0.00% 0
23.04.18 73,600 0 2,747,158 0 0 0.00% 0
23.04.17 76,400 2,800 1,964,867 0 0 0.00% 0
23.04.14 73,400 2,400 1,691,847 0 0 0.00% 0
23.04.13 74,600 1,200 2,894,984 0 0 0.00% 0
23.04.12 81,600 7,000 2,751,609 0 0 0.00% 0
23.04.11 89,400 7,800 4,382,910 0 0 0.00% 0
23.04.10 75,100 14,300 6,514,697 0 0 0.00% 0
23.04.07 66,800 8,300 7,062,104 0 0 0.00% 0
23.04.06 67,400 600 1,899,226 0 0 0.00% 0
23.04.05 66,200 1,200 2,862,433 0 0 0.00% 0
23.04.04 64,800 1,400 6,460,467 0 0 0.00% 0
23.04.03 49,850 14,950 7,620,356 0 0 0.00% 0
23.03.31 50,100 250 1,241,130 0 0 0.00% 0
23.03.30 50,600 500 1,377,487 0 0 0.00% 0
23.03.29 49,950 650 1,992,892 0 0 0.00% 0
23.03.28 51,500 1,550 2,048,860 0 0 0.00% 0
23.03.27 46,700 4,800 4,029,715 0 0 0.00% 0
23.03.24 46,750 50 1,585,476 0 0 0.00% 0
23.03.23 48,350 1,600 3,774,415 0 0 0.00% 0
23.03.22 46,350 2,000 1,503,154 0 0 0.00% 0
23.03.21 43,200 3,150 1,812,237 0 0 0.00% 0
23.03.20 41,500 1,700 2,027,934 0 0 0.00% 0
23.03.17 45,300 3,800 2,082,589 0 0 0.00% 0
23.03.16 43,400 1,900 1,574,911 0 0 0.00% 0
23.03.15 41,500 1,900 1,935,906 0 0 0.00% 0
23.03.14 43,350 1,850 1,959,965 0 0 0.00% 0
23.03.13 44,200 850 2,439,908 0 0 0.00% 0
23.03.10 44,800 600 2,012,508 0 0 0.00% 0
23.03.09 52,300 7,500 2,561,622 0 0 0.00% 0
23.03.08 48,450 3,850 4,290,281 0 0 0.00% 0
23.03.07 49,750 1,300 2,053,025 0 0 0.00% 0
23.03.06 49,400 350 3,140,508 0 0 0.00% 0
23.03.03 46,300 3,100 4,331,182 0 0 0.00% 0
23.03.02 41,750 4,550 9,311,522 0 0 0.00% 0
23.02.28 38,600 3,150 7,267,276 0 0 0.00% 0
23.02.27 37,000 1,600 5,037,397 0 0 0.00% 0
23.02.24 38,000 1,000 3,284,447 0 0 0.00% 0
23.02.23 37,100 900 929,361 0 0 0.00% 0
23.02.22 36,700 400 1,173,457 0 0 0.00% 0
23.02.21 38,000 1,300 1,751,009 0 0 0.00% 0
23.02.20 35,550 2,450 8,626,568 0 0 0.00% 0
23.02.17 34,000 1,550 13,103,493 0 0 0.00% 0
23.02.16 26,200 7,800 12,640,084 0 0 0.00% 0
23.02.15 24,900 1,300 3,016,469 0 0 0.00% 0
23.02.14 25,050 150 594,516 0 0 0.00% 0
23.02.13 24,850 200 575,563 0 0 0.00% 0
23.02.10 25,200 350 723,888 0 0 0.00% 0
23.02.09 25,100 100 929,448 0 0 0.00% 0
23.02.08 25,200 100 973,457 0 0 0.00% 0
23.02.06 23,400 750 1,131,980 0 0 0.00% 0
23.02.03 23,500 100 558,286 0 0 0.00% 0
23.02.02 23,350 150 654,810 0 0 0.00% 0
23.02.01 23,000 350 615,923 0 0 0.00% 0
23.01.31 22,500 500 1,430,383 0 0 0.00% 0
23.01.30 22,100 400 569,498 0 0 0.00% 0
23.01.27 22,650 450 635,092 0 0 0.00% 0
23.01.25 21,550 450 297,225 0 0 0.00% 0
23.01.20 21,550 300 185,881 0 0 0.00% 0
23.01.19 21,250 350 274,566 0 0 0.00% 0
23.01.18 21,600 500 305,499 0 0 0.00% 0
23.01.17 22,100 350 296,740 0 0 0.00% 0
23.01.16 22,450 300 316,552 0 0 0.00% 0
23.01.13 22,150 400 303,552 0 0 0.00% 0
23.01.12 22,550 50 375,544 0 0 0.00% 0
23.01.11 22,500 250 307,297 0 0 0.00% 0
23.01.10 22,250 150 488,531 0 0 0.00% 0
23.01.09 22,100 400 311,889 0 0 0.00% 0
23.01.06 21,700 150 300,855 0 0 0.00% 0
23.01.05 21,550 450 396,107 0 0 0.00% 0
23.01.04 22,000 200 450,576 0 0 0.00% 0
23.01.03 21,800 500 572,013 0 0 0.00% 0
23.01.02 21,300 750 626,009 0 0 0.00% 0
22.12.29 20,550 600 639,751 0 0 0.00% 0
22.12.28 21,150 1,300 1,018,927 0 0 0.00% 0
22.12.27 22,450 1,050 813,332 0 0 0.00% 0
22.12.26 21,400 100 683,492 0 0 0.00% 0
22.12.23 21,500 1,000 583,905 0 0 0.00% 0
22.12.22 22,500 400 384,191 0 0 0.00% 0
22.12.21 22,100 400 394,907 0 0 0.00% 0
22.12.20 22,500 200 529,042 0 0 0.00% 0
22.12.19 22,300 350 369,309 0 0 0.00% 0
22.12.16 22,650 350 617,918 0 0 0.00% 0
22.12.15 22,300 400 1,075,850 0 0 0.00% 0
22.12.14 21,900 750 496,611 0 0 0.00% 0
22.12.13 21,150 400 547,307 0 0 0.00% 0
22.12.12 20,750 0 380,803 0 0 0.00% 0
22.12.09 20,750 600 701,159 0 0 0.00% 0
22.12.08 21,350 200 452,340 0 0 0.00% 0
22.12.07 21,150 100 985,811 0 0 0.00% 0
22.12.06 21,250 1,000 860,431 0 0 0.00% 0
22.12.05 22,250 750 603,174 0 0 0.00% 0
22.12.02 23,000 900 627,999 0 0 0.00% 0
22.12.01 23,900 900 907,205 0 0 0.00% 0
22.11.30 23,000 350 767,312 0 0 0.00% 0
22.11.29 23,350 300 418,810 0 0 0.00% 0
22.11.28 23,050 550 541,969 0 0 0.00% 0
22.11.25 23,600 50 477,217 0 0 0.00% 0
22.11.24 23,650 1,100 701,232 0 0 0.00% 0
22.11.23 22,550 400 517,150 0 0 0.00% 0
22.11.22 22,150 1,000 1,019,261 0 0 0.00% 0
22.11.21 23,150 200 410,186 0 0 0.00% 0
22.11.18 23,350 50 537,874 0 0 0.00% 0
22.11.17 23,400 300 605,290 0 0 0.00% 0
22.11.16 23,700 350 1,051,417 0 0 0.00% 0
22.11.15 24,050 1,350 1,983,025 0 0 0.00% 0
22.11.14 25,400 50 1,067,473 0 0 0.00% 0
22.11.11 25,350 250 1,249,706 0 0 0.00% 0
22.11.10 25,100 400 920,553 0 0 0.00% 0
22.11.09 25,500 200 956,685 0 0 0.00% 0
22.11.08 25,300 600 1,133,052 0 0 0.00% 0
22.11.07 25,900 700 873,964 0 0 0.00% 0
22.11.04 26,600 0 1,267,218 0 0 0.00% 0
22.11.03 26,600 1,550 2,671,780 0 0 0.00% 0
22.11.02 25,050 550 1,327,617 0 0 0.00% 0
22.11.01 25,600 400 1,211,768 0 0 0.00% 0
22.10.31 25,200 300 1,372,971 0 0 0.00% 0
22.10.28 24,900 950 2,399,187 0 0 0.00% 0
22.10.27 23,950 1,250 1,401,532 0 0 0.00% 0
22.10.26 22,700 550 898,493 0 0 0.00% 0
22.10.25 23,250 1,050 1,309,837 0 0 0.00% 0
22.10.24 24,300 200 796,833 0 0 0.00% 0
22.10.21 24,500 700 717,760 0 0 0.00% 0
22.10.20 25,200 400 1,155,351 0 0 0.00% 0
22.10.19 25,600 700 2,148,258 0 0 0.00% 0
22.10.18 24,900 200 1,341,893 0 0 0.00% 0
22.10.17 24,700 950 1,443,258 0 0 0.00% 0
22.10.14 23,750 400 1,195,600 0 0 0.00% 0
22.10.13 23,350 0 1,464,117 0 0 0.00% 0
22.10.12 23,350 600 800,845 0 0 0.00% 0
22.10.11 22,750 750 808,449 0 0 0.00% 0
22.10.07 23,500 300 1,040,533 0 0 0.00% 0
22.10.06 23,800 1,400 1,756,696 0 0 0.00% 0
22.10.05 22,400 750 2,243,983 0 0 0.00% 0
22.10.04 23,150 350 1,841,280 0 0 0.00% 0
22.09.30 22,800 450 2,428,178 0 0 0.00% 0
22.09.29 22,350 650 2,059,184 0 0 0.00% 0
22.09.28 23,000 2,450 2,798,843 0 0 0.00% 0
22.09.27 25,450 1,000 2,153,092 0 0 0.00% 0
22.09.26 24,450 2,050 2,309,217 0 0 0.00% 0
22.09.23 26,500 1,900 2,104,829 0 0 0.00% 0
22.09.22 28,400 1,150 2,789,909 0 0 0.00% 0
22.09.21 27,250 1,150 2,055,102 0 0 0.00% 0
22.09.20 26,100 650 1,869,992 0 0 0.00% 0
22.09.19 26,750 1,750 2,896,772 0 0 0.00% 0
22.09.16 28,500 1,500 2,396,853 0 0 0.00% 0
22.09.15 30,000 350 2,757,295 0 0 0.00% 0
22.09.14 30,350 1,750 5,462,708 0 0 0.00% 0
22.09.13 28,600 1,000 3,405,893 0 0 0.00% 0
22.09.08 27,600 2,400 7,143,321 0 0 0.00% 0
22.09.07 25,200 1,200 5,358,487 0 0 0.00% 0
22.09.06 24,000 800 1,412,455 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.04 12:20 더보기 >