국도화학

(007690)    I    코스피 화학 12.06 15:33
27,900 전일 28,000 고가 28,000 상한가 36,400 거래량
(주)
11,840
100 -0.36% 시가 27,650 저가 27,300 하한가 19,600 거래대금
(백만)
326
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 28,000 100 11,840 -469 1,616,961 17.95% 7,393,655
24.12.05 28,300 300 11,012 438 1,617,430 17.95% 7,393,186
24.12.04 28,900 600 10,185 755 1,616,992 17.95% 7,393,624
24.12.03 28,650 250 4,233 -157 1,616,237 17.94% 7,394,379
24.12.02 29,400 750 14,859 -1,322 1,616,394 17.94% 7,394,222
24.11.29 30,000 600 13,833 276 1,617,716 17.95% 7,392,900
24.11.28 30,050 50 5,455 -613 1,617,440 17.95% 7,393,176
24.11.27 30,150 100 2,691 912 1,618,053 17.96% 7,392,563
24.11.26 30,150 0 6,345 79 1,617,141 17.95% 7,393,475
24.11.25 30,050 100 6,228 87 1,617,062 17.95% 7,393,554
24.11.22 30,100 50 5,583 1,616,975 1,616,975 17.95% 7,393,641
24.11.21 30,300 200 1,098 0 0 0.00% 0
24.11.20 29,900 400 4,776 0 0 0.00% 0
24.11.19 30,250 350 11,563 0 0 0.00% 0
24.11.18 30,150 100 5,993 0 0 0.00% 0
24.11.15 29,450 700 15,876 0 0 0.00% 0
24.11.14 29,900 150 13,495 0 0 0.00% 0
24.11.13 30,150 250 9,658 0 0 0.00% 0
24.11.12 31,800 1,650 21,879 0 0 0.00% 0
24.11.11 32,500 700 12,346 0 0 0.00% 0
24.11.08 33,100 600 7,790 0 0 0.00% 0
24.11.07 32,550 550 10,559 0 0 0.00% 0
24.11.06 32,800 250 5,867 0 0 0.00% 0
24.11.05 32,700 100 5,123 0 0 0.00% 0
24.11.04 32,550 150 5,823 0 0 0.00% 0
24.11.01 33,150 600 4,788 0 0 0.00% 0
24.10.31 32,500 650 7,885 0 0 0.00% 0
24.10.30 33,500 1,000 12,604 0 0 0.00% 0
24.10.29 33,650 150 2,621 0 0 0.00% 0
24.10.28 33,650 0 4,977 0 0 0.00% 0
24.10.25 34,100 450 3,720 0 0 0.00% 0
24.10.24 33,650 450 7,734 0 0 0.00% 0
24.10.23 33,050 600 4,852 0 0 0.00% 0
24.10.22 33,350 300 14,964 0 0 0.00% 0
24.10.21 33,400 50 15,730 0 0 0.00% 0
24.10.18 33,350 50 8,734 0 0 0.00% 0
24.10.17 33,300 50 7,919 0 0 0.00% 0
24.10.16 33,550 250 4,899 0 0 0.00% 0
24.10.15 33,300 250 9,133 0 0 0.00% 0
24.10.14 32,750 550 10,436 0 0 0.00% 0
24.10.11 32,600 150 7,283 0 0 0.00% 0
24.10.10 33,200 600 8,726 0 0 0.00% 0
24.10.08 34,100 900 6,577 0 0 0.00% 0
24.10.07 32,700 1,400 13,184 0 0 0.00% 0
24.10.04 33,600 900 11,037 0 0 0.00% 0
24.10.02 34,250 650 7,354 0 0 0.00% 0
24.09.30 34,950 700 14,363 0 0 0.00% 0
24.09.27 34,000 950 33,539 0 0 0.00% 0
24.09.26 33,700 300 14,484 0 0 0.00% 0
24.09.25 33,150 550 23,113 0 0 0.00% 0
24.09.24 31,600 1,550 23,997 0 0 0.00% 0
24.09.23 31,250 350 8,676 0 0 0.00% 0
24.09.20 31,900 650 19,055 0 0 0.00% 0
24.09.19 32,200 300 12,934 0 0 0.00% 0
24.09.13 31,950 250 3,942 0 0 0.00% 0
24.09.12 31,600 350 3,175 0 0 0.00% 0
24.09.11 31,800 200 5,075 0 0 0.00% 0
24.09.10 32,400 600 18,112 0 0 0.00% 0
24.09.09 32,300 100 6,424 0 0 0.00% 0
24.09.06 32,950 650 32,574 0 0 0.00% 0
24.09.05 32,900 50 7,252 0 0 0.00% 0
24.09.04 33,750 850 11,254 0 0 0.00% 0
24.09.03 33,100 650 22,730 0 0 0.00% 0
24.09.02 33,300 200 3,445 0 0 0.00% 0
24.08.30 33,150 150 5,201 0 0 0.00% 0
24.08.29 33,450 300 6,990 0 0 0.00% 0
24.08.28 33,700 250 6,559 0 0 0.00% 0
24.08.27 33,600 100 8,066 0 0 0.00% 0
24.08.26 33,300 300 18,198 0 0 0.00% 0
24.08.23 33,750 450 8,032 0 0 0.00% 0
24.08.22 33,800 50 11,633 0 0 0.00% 0
24.08.21 33,600 200 6,555 0 0 0.00% 0
24.08.20 33,050 550 14,939 0 0 0.00% 0
24.08.19 33,400 350 5,955 0 0 0.00% 0
24.08.16 33,750 350 8,670 0 0 0.00% 0
24.08.14 33,350 400 5,550 0 0 0.00% 0
24.08.13 33,300 50 9,498 0 0 0.00% 0
24.08.12 32,350 950 11,362 0 0 0.00% 0
24.08.09 32,100 250 20,021 0 0 0.00% 0
24.08.08 32,900 800 25,115 0 0 0.00% 0
24.08.07 32,750 150 19,128 0 0 0.00% 0
24.08.06 31,650 1,100 15,254 0 0 0.00% 0
24.08.05 34,950 3,300 62,126 0 0 0.00% 0
24.08.02 36,300 1,350 25,337 0 0 0.00% 0
24.08.01 36,050 250 6,428 0 0 0.00% 0
24.07.31 35,750 300 21,810 0 0 0.00% 0
24.07.30 36,500 750 18,894 0 0 0.00% 0
24.07.29 36,450 50 5,725 0 0 0.00% 0
24.07.26 36,100 350 17,123 0 0 0.00% 0
24.07.25 36,850 750 14,627 0 0 0.00% 0
24.07.24 36,750 100 7,435 0 0 0.00% 0
24.07.23 36,900 150 14,517 0 0 0.00% 0
24.07.22 38,600 1,700 33,112 0 0 0.00% 0
24.07.19 38,200 400 30,957 0 0 0.00% 0
24.07.18 38,750 550 16,547 0 0 0.00% 0
24.07.17 39,250 500 19,019 0 0 0.00% 0
24.07.16 40,150 900 28,294 0 0 0.00% 0
24.07.15 39,850 300 19,833 0 0 0.00% 0
24.07.12 39,050 800 25,460 0 0 0.00% 0
24.07.11 39,150 100 8,177 0 0 0.00% 0
24.07.10 39,300 150 12,396 0 0 0.00% 0
24.07.09 39,150 150 13,415 0 0 0.00% 0
24.07.08 37,900 1,250 45,446 0 0 0.00% 0
24.07.05 37,900 0 15,449 0 0 0.00% 0
24.07.04 37,550 350 15,297 0 0 0.00% 0
24.07.03 38,150 600 16,600 0 0 0.00% 0
24.07.02 39,200 1,050 34,916 0 0 0.00% 0
24.07.01 39,950 750 19,534 0 0 0.00% 0
24.06.28 40,400 450 32,746 0 0 0.00% 0
24.06.27 41,400 1,000 44,227 0 0 0.00% 0
24.06.26 41,200 200 52,310 0 0 0.00% 0
24.06.25 38,750 2,450 118,491 0 0 0.00% 0
24.06.24 38,500 250 42,676 0 0 0.00% 0
24.06.21 39,600 1,100 122,239 0 0 0.00% 0
24.06.20 34,900 4,700 296,184 0 0 0.00% 0
24.06.19 35,200 300 29,027 0 0 0.00% 0
24.06.18 35,350 150 10,686 0 0 0.00% 0
24.06.17 35,300 50 19,273 0 0 0.00% 0
24.06.14 35,300 0 5,758 0 0 0.00% 0
24.06.13 35,900 600 10,399 0 0 0.00% 0
24.06.12 36,400 500 8,297 0 0 0.00% 0
24.06.11 35,250 1,150 12,352 0 0 0.00% 0
24.06.10 35,400 150 4,090 0 0 0.00% 0
24.06.07 35,600 200 7,147 0 0 0.00% 0
24.06.05 35,450 150 5,273 0 0 0.00% 0
24.06.04 35,750 300 6,102 0 0 0.00% 0
24.06.03 35,600 150 9,300 0 0 0.00% 0
24.05.31 35,700 100 3,982 0 0 0.00% 0
24.05.30 35,900 200 9,721 0 0 0.00% 0
24.05.29 36,600 700 12,822 0 0 0.00% 0
24.05.28 36,200 400 12,516 0 0 0.00% 0
24.05.27 36,550 350 9,164 0 0 0.00% 0
24.05.24 37,350 800 13,186 0 0 0.00% 0
24.05.23 37,600 250 8,901 0 0 0.00% 0
24.05.22 37,500 100 11,759 0 0 0.00% 0
24.05.21 38,650 1,150 28,616 0 0 0.00% 0
24.05.20 38,700 50 35,968 0 0 0.00% 0
24.05.17 37,550 1,150 47,198 0 0 0.00% 0
24.05.16 37,800 250 19,718 0 0 0.00% 0
24.05.14 37,750 50 18,977 0 0 0.00% 0
24.05.13 36,900 850 17,088 0 0 0.00% 0
24.05.10 36,900 0 7,842 0 0 0.00% 0
24.05.09 37,400 500 6,356 0 0 0.00% 0
24.05.08 37,100 300 9,692 0 0 0.00% 0
24.05.07 37,250 150 6,838 0 0 0.00% 0
24.05.03 36,100 1,150 25,867 0 0 0.00% 0
24.05.02 37,200 1,100 23,457 0 0 0.00% 0
24.04.30 35,650 1,550 41,131 0 0 0.00% 0
24.04.29 34,600 1,050 16,121 0 0 0.00% 0
24.04.26 34,700 100 8,255 0 0 0.00% 0
24.04.25 34,700 0 4,921 0 0 0.00% 0
24.04.24 34,650 50 19,769 0 0 0.00% 0
24.04.23 34,700 50 10,533 0 0 0.00% 0
24.04.22 35,150 450 19,491 0 0 0.00% 0
24.04.19 35,500 350 19,331 0 0 0.00% 0
24.04.18 34,850 650 9,030 0 0 0.00% 0
24.04.17 34,500 350 7,780 0 0 0.00% 0
24.04.16 35,700 1,200 23,285 0 0 0.00% 0
24.04.15 36,000 300 10,620 0 0 0.00% 0
24.04.12 36,300 300 10,382 0 0 0.00% 0
24.04.11 36,650 350 16,839 0 0 0.00% 0
24.04.09 37,000 350 9,873 0 0 0.00% 0
24.04.08 37,600 600 9,646 0 0 0.00% 0
24.04.05 37,650 50 9,853 0 0 0.00% 0
24.04.04 37,650 0 2,978 0 0 0.00% 0
24.04.03 37,900 250 8,051 0 0 0.00% 0
24.04.02 38,350 450 7,116 0 0 0.00% 0
24.04.01 37,650 700 8,412 0 0 0.00% 0
24.03.29 37,500 150 6,665 0 0 0.00% 0
24.03.28 37,550 50 12,007 0 0 0.00% 0
24.03.27 37,850 300 16,196 0 0 0.00% 0
24.03.26 38,000 150 13,488 0 0 0.00% 0
24.03.25 38,000 0 5,792 0 0 0.00% 0
24.03.22 38,050 50 7,254 0 0 0.00% 0
24.03.21 37,950 100 6,159 0 0 0.00% 0
24.03.20 37,900 50 8,671 0 0 0.00% 0
24.03.19 38,100 200 11,893 0 0 0.00% 0
24.03.18 38,500 400 12,640 0 0 0.00% 0
24.03.15 39,050 550 15,561 0 0 0.00% 0
24.03.14 39,050 0 13,500 0 0 0.00% 0
24.03.13 39,000 50 9,298 0 0 0.00% 0
24.03.12 39,250 250 18,517 0 0 0.00% 0
24.03.11 39,400 150 9,852 0 0 0.00% 0
24.03.08 39,400 0 11,320 0 0 0.00% 0
24.03.07 39,650 250 14,657 0 0 0.00% 0
24.03.06 39,600 50 8,100 0 0 0.00% 0
24.03.05 39,700 100 8,609 0 0 0.00% 0
24.03.04 39,600 100 8,609 0 0 0.00% 0
24.02.29 39,650 50 6,343 0 0 0.00% 0
24.02.28 39,000 650 12,978 0 0 0.00% 0
24.02.27 39,650 650 17,972 0 0 0.00% 0
24.02.26 40,000 350 15,641 0 0 0.00% 0
24.02.23 39,700 300 8,847 0 0 0.00% 0
24.02.22 40,350 650 39,569 0 0 0.00% 0
24.02.21 40,400 50 25,149 0 0 0.00% 0
24.02.20 40,050 350 43,609 0 0 0.00% 0
24.02.19 39,850 200 17,094 0 0 0.00% 0
24.02.16 39,600 250 16,595 0 0 0.00% 0
24.02.15 39,400 200 11,157 0 0 0.00% 0
24.02.14 39,250 150 7,494 0 0 0.00% 0
24.02.13 39,250 0 24,873 0 0 0.00% 0
24.02.08 39,050 200 18,738 0 0 0.00% 0
24.02.07 38,750 300 17,131 0 0 0.00% 0
24.02.06 40,300 1,550 33,913 0 0 0.00% 0
24.02.05 40,050 250 16,477 0 0 0.00% 0
24.02.02 40,350 300 13,539 0 0 0.00% 0
24.02.01 39,450 900 20,903 0 0 0.00% 0
24.01.31 39,600 150 14,420 0 0 0.00% 0
24.01.30 39,400 200 13,834 0 0 0.00% 0
24.01.29 39,850 450 8,862 0 0 0.00% 0
24.01.26 39,700 150 11,394 0 0 0.00% 0
24.01.25 39,350 350 8,701 0 0 0.00% 0
24.01.24 38,900 450 9,177 0 0 0.00% 0
24.01.23 38,700 200 9,452 0 0 0.00% 0
24.01.22 38,550 150 9,991 0 0 0.00% 0
24.01.19 38,100 450 18,159 0 0 0.00% 0
24.01.18 37,700 400 19,407 0 0 0.00% 0
24.01.17 38,850 1,150 30,123 0 0 0.00% 0
24.01.16 38,900 50 10,417 0 0 0.00% 0
24.01.15 39,450 550 22,528 0 0 0.00% 0
24.01.12 39,350 100 8,927 0 0 0.00% 0
24.01.11 39,500 150 12,686 0 0 0.00% 0
24.01.10 39,700 200 23,310 0 0 0.00% 0
24.01.09 40,100 400 28,351 0 0 0.00% 0
24.01.08 40,150 50 12,481 0 0 0.00% 0
24.01.05 40,100 50 10,785 0 0 0.00% 0
24.01.04 40,150 50 8,608 0 0 0.00% 0
24.01.03 40,150 0 29,140 0 0 0.00% 0
24.01.02 40,950 800 42,441 0 0 0.00% 0
23.12.28 40,300 650 21,458 0 0 0.00% 0
23.12.27 42,000 1,700 49,965 0 0 0.00% 0
23.12.26 42,000 0 16,078 0 0 0.00% 0
23.12.22 41,950 50 14,877 0 0 0.00% 0
23.12.21 42,500 550 25,419 0 0 0.00% 0
23.12.20 40,600 1,900 99,457 0 0 0.00% 0
23.12.19 41,050 450 15,537 0 0 0.00% 0
23.12.18 40,050 1,000 27,035 0 0 0.00% 0
23.12.15 40,400 350 19,710 0 0 0.00% 0
23.12.14 40,750 350 23,559 0 0 0.00% 0
23.12.13 39,700 1,050 40,491 0 0 0.00% 0
23.12.12 39,500 200 9,751 0 0 0.00% 0
23.12.11 39,500 0 15,672 0 0 0.00% 0
23.12.08 39,200 300 8,493 0 0 0.00% 0
23.12.07 39,350 150 10,631 0 0 0.00% 0
23.12.06 39,150 200 11,105 0 0 0.00% 0
23.12.05 39,300 150 12,537 0 0 0.00% 0
23.12.04 39,450 150 17,861 0 0 0.00% 0
23.12.01 39,150 300 12,566 0 0 0.00% 0
23.11.30 39,200 50 13,333 0 0 0.00% 0
23.11.29 39,200 0 14,518 0 0 0.00% 0
23.11.28 40,250 1,050 41,909 0 0 0.00% 0
23.11.27 40,150 100 8,536 0 0 0.00% 0
23.11.24 39,900 250 8,868 0 0 0.00% 0
23.11.23 40,050 150 9,130 0 0 0.00% 0
23.11.22 40,150 100 12,983 0 0 0.00% 0
23.11.21 40,150 0 21,000 0 0 0.00% 0
23.11.20 40,200 50 11,432 0 0 0.00% 0
23.11.17 40,250 50 16,521 0 0 0.00% 0
23.11.16 40,150 0 11,886 0 0 0.00% 0
23.11.15 40,200 50 16,052 0 0 0.00% 0
23.11.14 39,700 500 10,161 0 0 0.00% 0
23.11.13 39,650 50 13,563 0 0 0.00% 0
23.11.10 39,950 300 11,392 0 0 0.00% 0
23.11.09 40,350 400 13,356 0 0 0.00% 0
23.11.08 39,900 450 16,882 0 0 0.00% 0
23.11.07 40,400 500 15,738 0 0 0.00% 0
23.11.06 40,100 300 22,054 0 0 0.00% 0
23.11.03 39,350 750 22,904 0 0 0.00% 0
23.11.02 39,100 250 26,931 0 0 0.00% 0
23.11.01 39,050 50 35,131 0 0 0.00% 0
23.10.31 38,850 200 43,341 0 0 0.00% 0
23.10.30 37,400 1,450 50,624 0 0 0.00% 0
23.10.27 35,600 1,800 40,048 0 0 0.00% 0
23.10.26 37,600 2,000 64,806 0 0 0.00% 0
23.10.25 36,300 1,300 80,576 0 0 0.00% 0
23.10.24 39,050 2,750 219,080 0 0 0.00% 0
23.10.23 42,200 3,150 125,483 0 0 0.00% 0
23.10.20 43,500 1,300 55,204 0 0 0.00% 0
23.10.19 44,200 700 33,509 0 0 0.00% 0
23.10.18 46,100 1,900 91,133 0 0 0.00% 0
23.10.17 49,250 3,150 77,457 0 0 0.00% 0
23.10.16 49,600 350 9,283 0 0 0.00% 0
23.10.13 49,900 300 8,589 0 0 0.00% 0
23.10.12 49,850 50 22,853 0 0 0.00% 0
23.10.11 49,750 100 20,381 0 0 0.00% 0
23.10.10 50,100 350 35,660 0 0 0.00% 0
23.10.06 50,500 400 12,097 0 0 0.00% 0
23.10.05 50,500 0 13,044 0 0 0.00% 0
23.10.04 52,000 1,500 29,523 0 0 0.00% 0
23.09.27 50,400 1,600 20,412 0 0 0.00% 0
23.09.26 52,400 2,000 44,508 0 0 0.00% 0
23.09.25 52,200 200 29,660 0 0 0.00% 0
23.09.22 52,000 200 21,125 0 0 0.00% 0
23.09.21 52,300 300 31,386 0 0 0.00% 0
23.09.20 53,700 1,400 14,116 0 0 0.00% 0
23.09.19 51,800 1,900 36,967 0 0 0.00% 0
23.09.18 52,100 300 24,779 0 0 0.00% 0
23.09.15 50,800 1,300 22,972 0 0 0.00% 0
23.09.14 50,800 0 18,977 0 0 0.00% 0
23.09.13 50,900 100 30,844 0 0 0.00% 0
23.09.12 53,100 2,200 94,334 0 0 0.00% 0
23.09.11 52,900 200 19,230 0 0 0.00% 0
23.09.08 53,300 400 15,084 0 0 0.00% 0
23.09.07 53,000 300 31,783 0 0 0.00% 0
23.09.06 55,700 2,700 38,666 0 0 0.00% 0
23.09.05 56,400 700 74,159 0 0 0.00% 0
23.09.04 54,200 2,200 62,107 0 0 0.00% 0
23.09.01 54,400 200 13,036 0 0 0.00% 0
23.08.31 53,300 1,100 28,259 0 0 0.00% 0
23.08.30 54,200 900 29,988 0 0 0.00% 0
23.08.29 54,000 200 46,441 0 0 0.00% 0
23.08.28 50,500 3,500 92,842 0 0 0.00% 0
23.08.25 51,000 500 20,844 0 0 0.00% 0
23.08.24 51,100 100 21,887 0 0 0.00% 0
23.08.23 48,000 3,100 74,620 0 0 0.00% 0
23.08.22 49,700 1,700 33,712 0 0 0.00% 0
23.08.21 48,800 900 18,277 0 0 0.00% 0
23.08.18 50,500 1,700 28,432 0 0 0.00% 0
23.08.17 50,000 500 27,071 0 0 0.00% 0
23.08.16 50,600 600 25,281 0 0 0.00% 0
23.08.14 51,100 500 21,229 0 0 0.00% 0
23.08.11 51,300 200 10,390 0 0 0.00% 0
23.08.10 51,600 300 27,762 0 0 0.00% 0
23.08.09 51,800 200 22,700 0 0 0.00% 0
23.08.08 51,600 200 61,401 0 0 0.00% 0
23.08.07 51,900 300 13,388 0 0 0.00% 0
23.08.04 52,000 100 24,500 0 0 0.00% 0
23.08.03 51,800 200 22,440 0 0 0.00% 0
23.08.02 51,400 400 52,597 0 0 0.00% 0
23.08.01 51,200 200 17,159 0 0 0.00% 0
23.07.31 49,400 1,800 39,245 0 0 0.00% 0
23.07.28 49,900 500 35,006 0 0 0.00% 0
23.07.27 50,400 500 46,890 0 0 0.00% 0
23.07.26 51,700 1,850 35,685 0 0 0.00% 0
23.07.25 51,300 400 19,962 0 0 0.00% 0
23.07.24 52,400 1,100 34,185 0 0 0.00% 0
23.07.21 53,600 1,200 39,145 0 0 0.00% 0
23.07.20 52,000 1,600 43,594 0 0 0.00% 0
23.07.19 52,100 100 25,924 0 0 0.00% 0
23.07.18 53,700 1,600 28,149 0 0 0.00% 0
23.07.17 54,400 700 31,629 0 0 0.00% 0
23.07.14 54,400 0 27,914 0 0 0.00% 0
23.07.13 54,800 400 50,926 0 0 0.00% 0
23.07.12 52,400 2,400 95,681 0 0 0.00% 0
23.07.11 50,900 1,500 34,137 0 0 0.00% 0
23.07.10 50,900 0 19,374 0 0 0.00% 0
23.07.07 51,800 900 24,761 0 0 0.00% 0
23.07.06 52,200 400 33,921 0 0 0.00% 0
23.07.05 53,500 1,300 39,618 0 0 0.00% 0
23.07.04 54,800 1,300 64,902 0 0 0.00% 0
23.07.03 53,900 900 66,888 0 0 0.00% 0
23.06.30 54,000 100 36,551 0 0 0.00% 0
23.06.29 56,000 2,000 55,318 0 0 0.00% 0
23.06.28 55,600 400 71,495 0 0 0.00% 0
23.06.27 56,500 900 71,032 0 0 0.00% 0
23.06.26 51,600 4,900 283,880 0 0 0.00% 0
23.06.23 52,800 1,200 36,720 0 0 0.00% 0
23.06.22 52,500 300 49,632 0 0 0.00% 0
23.06.21 54,700 2,200 75,159 0 0 0.00% 0
23.06.20 52,900 1,800 112,854 0 0 0.00% 0
23.06.19 53,900 1,000 71,905 0 0 0.00% 0
23.06.16 52,700 1,200 37,673 0 0 0.00% 0
23.06.15 54,900 2,200 78,996 0 0 0.00% 0
23.06.14 52,300 2,600 171,047 0 0 0.00% 0
23.06.13 49,400 2,900 83,902 0 0 0.00% 0
23.06.12 48,550 850 45,240 0 0 0.00% 0
23.06.09 48,500 50 58,724 0 0 0.00% 0
23.06.08 48,150 350 42,350 0 0 0.00% 0
23.06.07 47,450 700 38,374 0 0 0.00% 0
23.06.05 44,800 2,650 103,808 0 0 0.00% 0
23.06.02 44,150 650 9,360 0 0 0.00% 0
23.06.01 44,000 150 6,674 0 0 0.00% 0
23.05.31 45,050 1,050 12,710 0 0 0.00% 0
23.05.30 44,050 1,000 19,465 0 0 0.00% 0
23.05.26 44,250 200 9,400 0 0 0.00% 0
23.05.25 45,200 950 25,955 0 0 0.00% 0
23.05.24 45,450 250 26,088 0 0 0.00% 0
23.05.23 43,750 1,700 56,470 0 0 0.00% 0
23.05.22 43,400 350 10,509 0 0 0.00% 0
23.05.19 43,200 200 5,041 0 0 0.00% 0
23.05.18 43,100 100 3,727 0 0 0.00% 0
23.05.17 43,600 500 9,335 0 0 0.00% 0
23.05.16 43,950 350 9,242 0 0 0.00% 0
23.05.15 43,650 300 9,271 0 0 0.00% 0
23.05.12 44,100 450 13,661 0 0 0.00% 0
23.05.11 43,950 150 5,568 0 0 0.00% 0
23.05.10 44,450 500 10,948 0 0 0.00% 0
23.05.09 44,000 450 12,385 0 0 0.00% 0
23.05.08 44,050 50 7,465 0 0 0.00% 0
23.05.04 44,100 50 4,974 0 0 0.00% 0
23.05.03 43,850 250 7,903 0 0 0.00% 0
23.05.02 43,950 100 6,655 0 0 0.00% 0
23.04.28 43,200 750 13,497 0 0 0.00% 0
23.04.27 43,100 100 6,427 0 0 0.00% 0
23.04.26 43,500 400 11,131 0 0 0.00% 0
23.04.25 43,350 150 22,044 0 0 0.00% 0
23.04.24 44,600 1,250 24,894 0 0 0.00% 0
23.04.21 44,600 0 17,743 0 0 0.00% 0
23.04.20 45,300 750 13,972 0 0 0.00% 0
23.04.19 45,150 150 11,741 0 0 0.00% 0
23.04.18 45,800 650 10,451 0 0 0.00% 0
23.04.17 45,450 350 25,849 0 0 0.00% 0
23.04.14 44,850 700 11,205 0 0 0.00% 0
23.04.13 45,050 200 30,933 0 0 0.00% 0
23.04.12 45,900 850 17,007 0 0 0.00% 0
23.04.11 44,850 1,050 20,911 0 0 0.00% 0
23.04.10 45,750 900 16,164 0 0 0.00% 0
23.04.07 45,200 550 14,651 0 0 0.00% 0
23.04.06 46,300 1,100 22,417 0 0 0.00% 0
23.04.05 47,000 700 13,132 0 0 0.00% 0
23.04.04 47,050 50 10,320 0 0 0.00% 0
23.04.03 47,100 50 22,300 0 0 0.00% 0
23.03.31 47,700 600 24,620 0 0 0.00% 0
23.03.30 47,000 700 26,774 0 0 0.00% 0
23.03.29 47,300 300 9,250 0 0 0.00% 0
23.03.28 47,200 100 11,523 0 0 0.00% 0
23.03.27 47,600 400 19,435 0 0 0.00% 0
23.03.24 46,900 700 13,818 0 0 0.00% 0
23.03.23 47,450 550 18,083 0 0 0.00% 0
23.03.22 48,000 550 22,689 0 0 0.00% 0
23.03.21 47,950 50 18,185 0 0 0.00% 0
23.03.20 48,600 650 17,857 0 0 0.00% 0
23.03.17 47,650 950 23,531 0 0 0.00% 0
23.03.16 47,600 50 31,307 0 0 0.00% 0
23.03.15 45,800 1,800 28,563 0 0 0.00% 0
23.03.14 47,800 2,000 52,405 0 0 0.00% 0
23.03.13 48,200 400 27,942 0 0 0.00% 0
23.03.10 48,350 150 29,752 0 0 0.00% 0
23.03.09 47,000 1,350 34,463 0 0 0.00% 0
23.03.08 47,100 100 23,705 0 0 0.00% 0
23.03.07 46,500 600 32,538 0 0 0.00% 0
23.03.06 47,350 850 32,345 0 0 0.00% 0
23.03.03 47,250 100 21,585 0 0 0.00% 0
23.03.02 45,250 2,000 45,167 0 0 0.00% 0
23.02.28 45,550 300 39,328 0 0 0.00% 0
23.02.27 45,600 50 26,002 0 0 0.00% 0
23.02.24 44,950 650 40,260 0 0 0.00% 0
23.02.23 43,900 1,050 33,231 0 0 0.00% 0
23.02.22 44,150 250 24,293 0 0 0.00% 0
23.02.21 42,800 1,350 59,098 0 0 0.00% 0
23.02.20 42,300 500 20,029 0 0 0.00% 0
23.02.17 42,200 100 26,536 0 0 0.00% 0
23.02.16 42,100 100 26,234 0 0 0.00% 0
23.02.15 43,000 900 26,876 0 0 0.00% 0
23.02.14 42,350 650 46,046 0 0 0.00% 0
23.02.13 42,100 250 17,156 0 0 0.00% 0
23.02.10 42,200 100 13,049 0 0 0.00% 0
23.02.09 41,900 300 34,812 0 0 0.00% 0
23.02.08 41,700 200 12,864 0 0 0.00% 0
23.02.06 42,450 200 15,492 0 0 0.00% 0
23.02.03 42,600 150 11,936 0 0 0.00% 0
23.02.02 42,700 100 12,149 0 0 0.00% 0
23.02.01 42,550 150 5,593 0 0 0.00% 0
23.01.31 42,700 150 9,501 0 0 0.00% 0
23.01.30 43,100 400 9,921 0 0 0.00% 0
23.01.27 44,250 1,050 46,152 0 0 0.00% 0
23.01.25 43,800 50 10,682 0 0 0.00% 0
23.01.20 43,800 250 7,611 0 0 0.00% 0
23.01.19 43,550 400 4,494 0 0 0.00% 0
23.01.18 43,150 900 11,533 0 0 0.00% 0
23.01.17 44,050 300 11,287 0 0 0.00% 0
23.01.16 43,750 50 12,545 0 0 0.00% 0
23.01.13 43,800 250 11,655 0 0 0.00% 0
23.01.12 43,550 150 8,002 0 0 0.00% 0
23.01.11 43,700 300 12,068 0 0 0.00% 0
23.01.10 43,400 450 7,185 0 0 0.00% 0
23.01.09 42,950 1,100 12,263 0 0 0.00% 0
23.01.06 41,850 200 8,299 0 0 0.00% 0
23.01.05 41,650 50 4,592 0 0 0.00% 0
23.01.04 41,700 0 8,172 0 0 0.00% 0
23.01.03 41,700 200 15,952 0 0 0.00% 0
23.01.02 41,500 1,250 18,449 0 0 0.00% 0
22.12.29 42,750 1,300 12,670 0 0 0.00% 0
22.12.28 44,050 1,550 15,723 0 0 0.00% 0
22.12.27 45,600 50 24,114 0 0 0.00% 0
22.12.26 45,650 50 12,116 0 0 0.00% 0
22.12.23 45,700 750 5,205 0 0 0.00% 0
22.12.22 46,450 600 8,242 0 0 0.00% 0
22.12.21 45,850 250 5,180 0 0 0.00% 0
22.12.20 46,100 350 6,739 0 0 0.00% 0
22.12.19 46,450 50 4,583 0 0 0.00% 0
22.12.16 46,500 150 11,195 0 0 0.00% 0
22.12.15 46,350 950 5,587 0 0 0.00% 0
22.12.14 47,300 150 8,881 0 0 0.00% 0
22.12.13 47,150 250 17,764 0 0 0.00% 0
22.12.12 46,900 600 10,145 0 0 0.00% 0
22.12.09 46,300 1,250 25,786 0 0 0.00% 0
22.12.08 45,050 500 7,624 0 0 0.00% 0
22.12.07 45,550 100 7,472 0 0 0.00% 0
22.12.06 45,450 250 8,769 0 0 0.00% 0
22.12.05 45,700 300 9,059 0 0 0.00% 0
22.12.02 45,400 750 9,437 0 0 0.00% 0
22.12.01 46,150 350 12,898 0 0 0.00% 0
22.11.30 45,800 0 8,255 0 0 0.00% 0
22.11.29 45,800 400 4,908 0 0 0.00% 0
22.11.28 45,400 600 15,709 0 0 0.00% 0
22.11.25 46,000 150 21,861 0 0 0.00% 0
22.11.24 45,850 0 7,103 0 0 0.00% 0
22.11.23 45,850 550 11,462 0 0 0.00% 0
22.11.22 45,300 700 11,907 0 0 0.00% 0
22.11.21 46,000 450 12,117 0 0 0.00% 0
22.11.18 46,450 0 12,942 0 0 0.00% 0
22.11.17 46,450 0 15,936 0 0 0.00% 0
22.11.16 46,450 450 21,357 0 0 0.00% 0
22.11.15 46,000 300 18,173 0 0 0.00% 0
22.11.14 45,700 900 39,285 0 0 0.00% 0
22.11.11 44,800 350 29,617 0 0 0.00% 0
22.11.10 44,450 300 15,739 0 0 0.00% 0
22.11.09 44,750 800 39,433 0 0 0.00% 0
22.11.08 43,950 550 29,445 0 0 0.00% 0
22.11.07 43,400 200 47,264 0 0 0.00% 0
22.11.04 43,200 400 19,935 0 0 0.00% 0
22.11.03 43,600 250 12,121 0 0 0.00% 0
22.11.02 43,850 500 24,568 0 0 0.00% 0
22.11.01 43,350 50 22,292 0 0 0.00% 0
22.10.31 43,300 100 20,510 0 0 0.00% 0
22.10.28 43,200 50 14,932 0 0 0.00% 0
22.10.27 43,250 150 18,888 0 0 0.00% 0
22.10.26 43,100 300 23,754 0 0 0.00% 0
22.10.25 43,400 0 13,575 0 0 0.00% 0
22.10.24 43,400 200 25,278 0 0 0.00% 0
22.10.21 43,600 2,700 72,658 0 0 0.00% 0
22.10.20 46,300 700 37,552 0 0 0.00% 0
22.10.19 45,600 250 17,805 0 0 0.00% 0
22.10.18 45,850 600 17,291 0 0 0.00% 0
22.10.17 45,250 200 14,478 0 0 0.00% 0
22.10.14 45,050 900 20,136 0 0 0.00% 0
22.10.13 44,150 500 14,936 0 0 0.00% 0
22.10.12 44,650 550 17,346 0 0 0.00% 0
22.10.11 44,100 300 35,164 0 0 0.00% 0
22.10.07 44,400 50 16,240 0 0 0.00% 0
22.10.06 44,450 950 19,165 0 0 0.00% 0
22.10.05 43,500 300 16,722 0 0 0.00% 0
22.10.04 43,800 650 18,748 0 0 0.00% 0
22.09.30 43,150 250 23,147 0 0 0.00% 0
22.09.29 43,400 650 20,033 0 0 0.00% 0
22.09.28 44,050 1,350 30,365 0 0 0.00% 0
22.09.27 45,400 50 30,628 0 0 0.00% 0
22.09.26 45,450 2,100 41,073 0 0 0.00% 0
22.09.23 47,550 900 21,079 0 0 0.00% 0
22.09.22 48,450 800 22,245 0 0 0.00% 0
22.09.21 49,250 750 16,887 0 0 0.00% 0
22.09.20 50,000 300 8,291 0 0 0.00% 0
22.09.19 49,700 1,400 20,161 0 0 0.00% 0
22.09.16 51,100 600 25,249 0 0 0.00% 0
22.09.15 51,700 100 16,504 0 0 0.00% 0
22.09.14 51,600 1,200 23,124 0 0 0.00% 0
22.09.13 52,800 200 24,813 0 0 0.00% 0
22.09.08 52,600 100 21,449 0 0 0.00% 0
22.09.07 52,500 500 22,752 0 0 0.00% 0
22.09.06 53,000 1,700 42,705 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.07 05:03 더보기 >