경동나비엔

(009450)    I    코스피 전기,전자 12.10 15:33
76,600 전일 74,900 고가 79,000 상한가 97,300 거래량
(주)
80,988
1,700 2.27% 시가 74,900 저가 74,900 하한가 52,500 거래대금
(백만)
6,283
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.10 74,900 1,700 80,988 12,234 1,631,349 11.20% 12,937,243
24.12.09 76,800 1,900 49,104 -68,579 1,619,115 11.11% 12,949,477
24.12.06 78,400 1,600 114,953 6,357 1,687,694 11.58% 12,880,898
24.12.05 76,800 1,600 57,624 21,918 1,681,337 11.54% 12,887,255
24.12.04 78,100 1,300 79,087 -35,473 1,659,419 11.39% 12,909,173
24.12.03 72,200 5,900 129,304 48,076 1,694,892 11.63% 12,873,700
24.12.02 75,400 3,200 119,783 1,418 1,646,816 11.30% 12,921,776
24.11.29 78,700 3,300 58,096 -13,671 1,645,398 11.29% 12,923,194
24.11.28 78,100 600 42,641 -86 1,659,069 11.39% 12,909,523
24.11.27 77,200 900 69,774 8,207 1,659,155 11.39% 12,909,437
24.11.26 78,800 1,600 102,666 -4 1,650,948 11.33% 12,917,644
24.11.25 78,700 100 167,897 1,650,952 1,650,952 11.33% 12,917,640
24.11.22 81,400 2,700 133,772 0 0 0.00% 0
24.11.21 84,000 2,600 64,354 0 0 0.00% 0
24.11.20 82,300 1,700 90,471 0 0 0.00% 0
24.11.19 84,800 2,500 125,421 0 0 0.00% 0
24.11.18 90,500 5,700 136,504 0 0 0.00% 0
24.11.15 91,000 500 169,651 0 0 0.00% 0
24.11.14 87,700 4,000 164,233 0 0 0.00% 0
24.11.13 92,100 4,400 205,405 0 0 0.00% 0
24.11.12 87,200 4,900 215,868 0 0 0.00% 0
24.11.11 85,300 1,900 74,928 0 0 0.00% 0
24.11.08 87,500 2,200 48,737 0 0 0.00% 0
24.11.07 88,100 600 44,035 0 0 0.00% 0
24.11.06 85,100 3,000 99,325 0 0 0.00% 0
24.11.05 86,800 1,700 51,882 0 0 0.00% 0
24.11.04 86,500 300 122,193 0 0 0.00% 0
24.11.01 86,700 200 73,886 0 0 0.00% 0
24.10.31 84,600 2,100 53,893 0 0 0.00% 0
24.10.30 86,100 1,500 48,788 0 0 0.00% 0
24.10.29 86,600 500 61,609 0 0 0.00% 0
24.10.28 90,000 3,400 235,772 0 0 0.00% 0
24.10.25 90,600 600 61,043 0 0 0.00% 0
24.10.24 92,300 1,700 55,436 0 0 0.00% 0
24.10.23 87,100 5,200 141,462 0 0 0.00% 0
24.10.22 88,800 1,700 58,481 0 0 0.00% 0
24.10.21 88,700 100 89,928 0 0 0.00% 0
24.10.18 90,600 1,900 87,560 0 0 0.00% 0
24.10.17 88,800 1,800 109,900 0 0 0.00% 0
24.10.16 85,700 3,100 141,102 0 0 0.00% 0
24.10.15 80,000 5,700 175,407 0 0 0.00% 0
24.10.14 79,800 200 62,869 0 0 0.00% 0
24.10.11 76,900 2,900 156,779 0 0 0.00% 0
24.10.10 70,900 6,000 162,777 0 0 0.00% 0
24.10.08 70,600 300 27,119 0 0 0.00% 0
24.10.07 71,200 600 39,733 0 0 0.00% 0
24.10.04 71,800 600 23,204 0 0 0.00% 0
24.10.02 71,100 700 38,079 0 0 0.00% 0
24.09.30 72,800 1,700 54,935 0 0 0.00% 0
24.09.27 71,100 1,700 84,483 0 0 0.00% 0
24.09.26 68,600 2,500 50,604 0 0 0.00% 0
24.09.25 70,500 1,900 57,035 0 0 0.00% 0
24.09.24 71,500 1,000 31,407 0 0 0.00% 0
24.09.23 70,100 1,400 55,359 0 0 0.00% 0
24.09.20 69,800 300 52,797 0 0 0.00% 0
24.09.19 69,500 300 78,527 0 0 0.00% 0
24.09.13 68,200 1,300 73,450 0 0 0.00% 0
24.09.12 67,800 400 41,660 0 0 0.00% 0
24.09.11 66,600 1,200 67,653 0 0 0.00% 0
24.09.10 65,900 700 75,838 0 0 0.00% 0
24.09.09 65,000 900 43,628 0 0 0.00% 0
24.09.06 62,500 2,500 68,904 0 0 0.00% 0
24.09.05 65,000 2,500 74,915 0 0 0.00% 0
24.09.04 67,200 2,200 157,949 0 0 0.00% 0
24.09.03 70,000 2,800 59,301 0 0 0.00% 0
24.09.02 68,800 1,200 35,401 0 0 0.00% 0
24.08.30 69,000 200 26,402 0 0 0.00% 0
24.08.29 68,700 300 36,823 0 0 0.00% 0
24.08.28 71,400 2,700 179,916 0 0 0.00% 0
24.08.27 70,900 500 31,491 0 0 0.00% 0
24.08.26 69,800 1,100 81,860 0 0 0.00% 0
24.08.23 69,500 300 80,125 0 0 0.00% 0
24.08.22 73,600 4,100 147,427 0 0 0.00% 0
24.08.21 71,500 2,100 184,940 0 0 0.00% 0
24.08.20 71,900 400 82,944 0 0 0.00% 0
24.08.19 72,700 800 135,699 0 0 0.00% 0
24.08.16 65,300 7,400 299,482 0 0 0.00% 0
24.08.14 66,900 1,600 170,239 0 0 0.00% 0
24.08.13 66,000 900 372,224 0 0 0.00% 0
24.08.12 57,300 8,700 335,200 0 0 0.00% 0
24.08.09 56,100 1,200 35,378 0 0 0.00% 0
24.08.08 53,800 2,300 49,383 0 0 0.00% 0
24.08.07 54,200 400 50,168 0 0 0.00% 0
24.08.06 51,700 2,500 50,245 0 0 0.00% 0
24.08.05 56,500 4,800 111,742 0 0 0.00% 0
24.08.02 59,300 2,800 84,895 0 0 0.00% 0
24.08.01 57,400 1,900 57,748 0 0 0.00% 0
24.07.31 58,800 1,400 32,390 0 0 0.00% 0
24.07.30 58,400 400 49,373 0 0 0.00% 0
24.07.29 57,400 1,000 44,942 0 0 0.00% 0
24.07.26 59,900 2,500 53,861 0 0 0.00% 0
24.07.25 61,800 1,900 95,661 0 0 0.00% 0
24.07.24 57,200 4,600 190,779 0 0 0.00% 0
24.07.23 58,200 1,000 50,835 0 0 0.00% 0
24.07.22 57,400 800 115,257 0 0 0.00% 0
24.07.19 53,400 4,000 200,077 0 0 0.00% 0
24.07.18 53,900 500 33,995 0 0 0.00% 0
24.07.17 53,400 500 47,098 0 0 0.00% 0
24.07.16 52,600 800 28,681 0 0 0.00% 0
24.07.15 51,500 1,100 45,429 0 0 0.00% 0
24.07.12 51,800 300 14,865 0 0 0.00% 0
24.07.11 50,900 900 35,042 0 0 0.00% 0
24.07.10 51,100 200 43,384 0 0 0.00% 0
24.07.09 52,100 1,000 25,696 0 0 0.00% 0
24.07.08 52,200 100 14,060 0 0 0.00% 0
24.07.05 51,000 1,200 29,680 0 0 0.00% 0
24.07.04 50,500 500 23,292 0 0 0.00% 0
24.07.03 51,200 700 22,362 0 0 0.00% 0
24.07.02 51,200 0 37,783 0 0 0.00% 0
24.07.01 51,000 200 73,509 0 0 0.00% 0
24.06.28 52,800 1,800 86,677 0 0 0.00% 0
24.06.27 52,500 300 29,833 0 0 0.00% 0
24.06.26 53,400 900 46,785 0 0 0.00% 0
24.06.25 55,800 2,400 30,715 0 0 0.00% 0
24.06.24 56,600 800 40,705 0 0 0.00% 0
24.06.21 56,500 100 41,814 0 0 0.00% 0
24.06.20 53,900 2,600 105,180 0 0 0.00% 0
24.06.19 51,200 2,700 73,703 0 0 0.00% 0
24.06.18 52,800 1,600 47,704 0 0 0.00% 0
24.06.17 52,300 500 29,082 0 0 0.00% 0
24.06.14 52,700 400 44,617 0 0 0.00% 0
24.06.13 52,600 100 28,892 0 0 0.00% 0
24.06.12 52,300 300 67,244 0 0 0.00% 0
24.06.11 53,600 1,300 59,470 0 0 0.00% 0
24.06.10 53,700 100 42,887 0 0 0.00% 0
24.06.07 53,600 100 29,708 0 0 0.00% 0
24.06.05 54,700 1,100 43,281 0 0 0.00% 0
24.06.04 53,600 1,100 123,937 0 0 0.00% 0
24.06.03 52,300 1,300 72,540 0 0 0.00% 0
24.05.31 50,800 1,500 84,914 0 0 0.00% 0
24.05.30 52,000 1,200 69,658 0 0 0.00% 0
24.05.29 49,800 2,200 413,951 0 0 0.00% 0
24.05.28 50,100 300 20,896 0 0 0.00% 0
24.05.27 49,400 700 26,424 0 0 0.00% 0
24.05.24 50,300 900 21,876 0 0 0.00% 0
24.05.23 49,550 750 23,202 0 0 0.00% 0
24.05.22 49,500 50 43,350 0 0 0.00% 0
24.05.21 48,600 900 59,730 0 0 0.00% 0
24.05.20 49,450 850 46,937 0 0 0.00% 0
24.05.17 50,800 1,350 122,685 0 0 0.00% 0
24.05.16 51,100 300 57,486 0 0 0.00% 0
24.05.14 54,000 2,900 146,764 0 0 0.00% 0
24.05.13 56,400 2,400 52,679 0 0 0.00% 0
24.05.10 53,400 3,000 92,389 0 0 0.00% 0
24.05.09 53,600 200 56,089 0 0 0.00% 0
24.05.08 52,800 800 46,382 0 0 0.00% 0
24.05.07 52,700 100 67,491 0 0 0.00% 0
24.05.03 54,800 2,100 94,580 0 0 0.00% 0
24.05.02 59,800 5,000 113,280 0 0 0.00% 0
24.04.30 58,900 900 38,966 0 0 0.00% 0
24.04.29 59,900 1,000 63,078 0 0 0.00% 0
24.04.26 59,300 600 33,944 0 0 0.00% 0
24.04.25 58,000 1,300 99,965 0 0 0.00% 0
24.04.24 58,500 500 34,226 0 0 0.00% 0
24.04.23 54,200 4,300 181,901 0 0 0.00% 0
24.04.22 54,300 100 24,003 0 0 0.00% 0
24.04.19 54,300 0 31,570 0 0 0.00% 0
24.04.18 53,900 400 16,012 0 0 0.00% 0
24.04.17 54,100 200 34,710 0 0 0.00% 0
24.04.16 54,300 200 31,214 0 0 0.00% 0
24.04.15 53,600 700 34,271 0 0 0.00% 0
24.04.12 55,800 2,200 36,517 0 0 0.00% 0
24.04.11 55,600 200 12,444 0 0 0.00% 0
24.04.09 54,900 700 19,074 0 0 0.00% 0
24.04.08 56,400 1,500 23,052 0 0 0.00% 0
24.04.05 56,700 300 17,101 0 0 0.00% 0
24.04.04 56,700 0 28,018 0 0 0.00% 0
24.04.03 57,600 900 58,855 0 0 0.00% 0
24.04.02 53,200 4,400 220,880 0 0 0.00% 0
24.04.01 53,100 100 30,678 0 0 0.00% 0
24.03.29 53,300 200 20,692 0 0 0.00% 0
24.03.28 53,500 200 22,832 0 0 0.00% 0
24.03.27 53,100 400 24,308 0 0 0.00% 0
24.03.26 51,700 1,400 31,983 0 0 0.00% 0
24.03.25 52,700 1,000 22,747 0 0 0.00% 0
24.03.22 52,700 0 19,560 0 0 0.00% 0
24.03.21 51,200 1,500 24,057 0 0 0.00% 0
24.03.20 52,500 1,300 32,057 0 0 0.00% 0
24.03.19 52,500 0 30,585 0 0 0.00% 0
24.03.18 50,300 2,200 50,364 0 0 0.00% 0
24.03.15 50,200 100 78,138 0 0 0.00% 0
24.03.14 50,100 100 41,736 0 0 0.00% 0
24.03.13 52,200 2,100 137,952 0 0 0.00% 0
24.03.12 54,200 2,000 48,377 0 0 0.00% 0
24.03.11 53,500 700 27,270 0 0 0.00% 0
24.03.08 54,200 700 17,688 0 0 0.00% 0
24.03.07 53,600 600 27,272 0 0 0.00% 0
24.03.06 55,200 1,600 22,347 0 0 0.00% 0
24.03.05 56,000 800 24,437 0 0 0.00% 0
24.03.04 53,000 3,000 70,690 0 0 0.00% 0
24.02.29 53,900 900 22,454 0 0 0.00% 0
24.02.28 54,200 300 28,561 0 0 0.00% 0
24.02.27 55,000 800 42,761 0 0 0.00% 0
24.02.26 56,300 1,300 32,712 0 0 0.00% 0
24.02.23 56,300 0 59,254 0 0 0.00% 0
24.02.22 53,000 3,300 117,869 0 0 0.00% 0
24.02.21 53,800 800 50,454 0 0 0.00% 0
24.02.20 51,400 2,400 165,059 0 0 0.00% 0
24.02.19 51,100 300 73,778 0 0 0.00% 0
24.02.16 50,400 700 62,563 0 0 0.00% 0
24.02.15 50,800 400 31,413 0 0 0.00% 0
24.02.14 49,850 950 68,140 0 0 0.00% 0
24.02.13 49,300 550 42,394 0 0 0.00% 0
24.02.08 48,700 600 38,233 0 0 0.00% 0
24.02.07 47,650 1,050 33,405 0 0 0.00% 0
24.02.06 48,900 1,250 42,405 0 0 0.00% 0
24.02.05 49,400 500 24,871 0 0 0.00% 0
24.02.02 48,650 750 40,737 0 0 0.00% 0
24.02.01 47,000 1,650 62,763 0 0 0.00% 0
24.01.31 48,250 1,250 29,582 0 0 0.00% 0
24.01.30 49,600 1,350 73,038 0 0 0.00% 0
24.01.29 47,050 2,550 230,699 0 0 0.00% 0
24.01.26 47,750 700 13,413 0 0 0.00% 0
24.01.25 48,600 850 31,422 0 0 0.00% 0
24.01.24 48,900 300 27,354 0 0 0.00% 0
24.01.23 49,500 600 54,089 0 0 0.00% 0
24.01.22 46,750 2,750 84,419 0 0 0.00% 0
24.01.19 46,750 0 9,314 0 0 0.00% 0
24.01.18 47,350 600 31,978 0 0 0.00% 0
24.01.17 48,350 1,000 47,425 0 0 0.00% 0
24.01.16 47,950 400 68,418 0 0 0.00% 0
24.01.15 46,450 1,500 80,304 0 0 0.00% 0
24.01.12 46,850 400 38,005 0 0 0.00% 0
24.01.11 45,500 1,350 76,085 0 0 0.00% 0
24.01.10 44,600 900 44,092 0 0 0.00% 0
24.01.09 43,900 700 21,338 0 0 0.00% 0
24.01.08 43,950 50 29,732 0 0 0.00% 0
24.01.05 44,250 300 56,041 0 0 0.00% 0
24.01.04 43,650 600 50,945 0 0 0.00% 0
24.01.03 44,650 1,000 95,916 0 0 0.00% 0
24.01.02 47,200 2,550 103,557 0 0 0.00% 0
23.12.28 46,500 700 65,605 0 0 0.00% 0
23.12.27 45,500 1,000 69,242 0 0 0.00% 0
23.12.26 46,450 950 47,093 0 0 0.00% 0
23.12.22 45,250 1,200 94,305 0 0 0.00% 0
23.12.21 44,950 300 56,993 0 0 0.00% 0
23.12.20 45,650 700 73,656 0 0 0.00% 0
23.12.19 45,400 250 30,989 0 0 0.00% 0
23.12.18 45,250 150 66,377 0 0 0.00% 0
23.12.15 43,900 1,350 71,197 0 0 0.00% 0
23.12.14 45,050 1,150 147,246 0 0 0.00% 0
23.12.13 45,650 600 96,220 0 0 0.00% 0
23.12.12 47,450 1,800 120,115 0 0 0.00% 0
23.12.11 47,000 450 39,138 0 0 0.00% 0
23.12.08 46,750 250 64,910 0 0 0.00% 0
23.12.07 45,100 1,650 75,086 0 0 0.00% 0
23.12.06 44,800 300 33,476 0 0 0.00% 0
23.12.05 45,350 550 36,822 0 0 0.00% 0
23.12.04 46,000 650 40,249 0 0 0.00% 0
23.12.01 45,650 350 72,070 0 0 0.00% 0
23.11.30 47,200 1,550 123,587 0 0 0.00% 0
23.11.29 48,600 1,400 58,071 0 0 0.00% 0
23.11.28 47,600 1,000 70,038 0 0 0.00% 0
23.11.27 47,750 150 64,693 0 0 0.00% 0
23.11.24 47,550 200 55,200 0 0 0.00% 0
23.11.23 47,900 350 81,546 0 0 0.00% 0
23.11.22 48,250 350 61,550 0 0 0.00% 0
23.11.21 48,300 50 95,668 0 0 0.00% 0
23.11.20 48,750 450 33,527 0 0 0.00% 0
23.11.17 48,950 200 37,753 0 0 0.00% 0
23.11.16 48,950 100 76,488 0 0 0.00% 0
23.11.15 48,950 0 52,078 0 0 0.00% 0
23.11.14 48,300 650 49,990 0 0 0.00% 0
23.11.13 50,300 2,000 68,960 0 0 0.00% 0
23.11.10 50,200 100 152,751 0 0 0.00% 0
23.11.09 51,500 1,300 328,846 0 0 0.00% 0
23.11.08 48,550 2,950 172,887 0 0 0.00% 0
23.11.07 48,500 50 35,613 0 0 0.00% 0
23.11.06 49,450 950 59,397 0 0 0.00% 0
23.11.03 48,950 500 29,021 0 0 0.00% 0
23.11.02 48,500 450 50,482 0 0 0.00% 0
23.11.01 47,900 600 29,470 0 0 0.00% 0
23.10.31 47,950 50 50,661 0 0 0.00% 0
23.10.30 46,650 1,300 73,782 0 0 0.00% 0
23.10.27 44,950 1,700 32,915 0 0 0.00% 0
23.10.26 46,400 1,450 52,093 0 0 0.00% 0
23.10.25 47,000 600 31,441 0 0 0.00% 0
23.10.24 45,700 1,300 34,337 0 0 0.00% 0
23.10.23 46,500 800 25,170 0 0 0.00% 0
23.10.20 46,400 100 45,322 0 0 0.00% 0
23.10.19 48,600 2,200 59,218 0 0 0.00% 0
23.10.18 49,700 1,100 91,913 0 0 0.00% 0
23.10.17 48,300 1,400 69,448 0 0 0.00% 0
23.10.16 47,100 1,200 76,716 0 0 0.00% 0
23.10.13 47,000 100 35,460 0 0 0.00% 0
23.10.12 47,800 800 45,899 0 0 0.00% 0
23.10.11 45,850 1,950 80,811 0 0 0.00% 0
23.10.10 46,750 900 97,767 0 0 0.00% 0
23.10.06 44,000 2,750 127,930 0 0 0.00% 0
23.10.05 41,300 2,700 123,260 0 0 0.00% 0
23.10.04 43,500 2,200 125,098 0 0 0.00% 0
23.09.27 42,600 900 52,787 0 0 0.00% 0
23.09.26 43,750 1,150 49,503 0 0 0.00% 0
23.09.25 43,500 250 34,534 0 0 0.00% 0
23.09.22 44,100 600 61,578 0 0 0.00% 0
23.09.21 45,450 1,350 94,513 0 0 0.00% 0
23.09.20 45,650 200 43,015 0 0 0.00% 0
23.09.19 46,050 400 124,196 0 0 0.00% 0
23.09.18 48,100 2,050 88,876 0 0 0.00% 0
23.09.15 47,900 200 86,777 0 0 0.00% 0
23.09.14 47,250 650 67,892 0 0 0.00% 0
23.09.13 46,850 400 45,594 0 0 0.00% 0
23.09.12 47,400 550 38,951 0 0 0.00% 0
23.09.11 47,700 300 32,629 0 0 0.00% 0
23.09.08 47,200 500 38,956 0 0 0.00% 0
23.09.07 48,400 1,200 56,036 0 0 0.00% 0
23.09.06 50,000 1,600 64,295 0 0 0.00% 0
23.09.05 48,400 1,600 102,235 0 0 0.00% 0
23.09.04 50,000 1,600 148,396 0 0 0.00% 0
23.09.01 52,500 2,500 95,882 0 0 0.00% 0
23.08.31 51,800 700 53,811 0 0 0.00% 0
23.08.30 51,300 500 38,071 0 0 0.00% 0
23.08.29 50,200 1,100 57,309 0 0 0.00% 0
23.08.28 48,900 1,300 49,572 0 0 0.00% 0
23.08.25 49,500 600 57,624 0 0 0.00% 0
23.08.24 50,200 700 105,531 0 0 0.00% 0
23.08.23 52,000 1,800 108,129 0 0 0.00% 0
23.08.22 51,900 100 48,743 0 0 0.00% 0
23.08.21 51,700 200 106,165 0 0 0.00% 0
23.08.18 49,500 2,200 218,048 0 0 0.00% 0
23.08.17 48,700 800 142,149 0 0 0.00% 0
23.08.16 59,500 10,800 574,187 0 0 0.00% 0
23.08.14 57,400 2,100 183,192 0 0 0.00% 0
23.08.11 56,000 1,400 110,296 0 0 0.00% 0
23.08.10 58,000 2,000 70,997 0 0 0.00% 0
23.08.09 57,500 500 72,151 0 0 0.00% 0
23.08.08 56,500 1,000 71,724 0 0 0.00% 0
23.08.07 57,300 800 71,893 0 0 0.00% 0
23.08.04 58,700 1,400 73,865 0 0 0.00% 0
23.08.03 58,600 100 82,320 0 0 0.00% 0
23.08.02 58,100 500 114,124 0 0 0.00% 0
23.08.01 58,000 100 90,678 0 0 0.00% 0
23.07.31 57,300 700 87,425 0 0 0.00% 0
23.07.28 56,000 1,300 70,129 0 0 0.00% 0
23.07.27 52,600 3,400 161,122 0 0 0.00% 0
23.07.26 58,500 4,700 174,738 0 0 0.00% 0
23.07.25 54,500 4,000 445,539 0 0 0.00% 0
23.07.24 54,000 500 148,066 0 0 0.00% 0
23.07.21 51,800 2,200 96,840 0 0 0.00% 0
23.07.20 51,100 700 39,677 0 0 0.00% 0
23.07.19 50,900 200 75,454 0 0 0.00% 0
23.07.18 51,600 700 90,001 0 0 0.00% 0
23.07.17 52,200 600 114,264 0 0 0.00% 0
23.07.14 52,100 100 73,571 0 0 0.00% 0
23.07.13 54,300 2,200 111,083 0 0 0.00% 0
23.07.12 53,300 1,000 138,421 0 0 0.00% 0
23.07.11 51,200 2,100 103,932 0 0 0.00% 0
23.07.10 52,700 1,500 48,527 0 0 0.00% 0
23.07.07 52,600 100 117,944 0 0 0.00% 0
23.07.06 53,000 400 67,959 0 0 0.00% 0
23.07.05 53,600 600 89,144 0 0 0.00% 0
23.07.04 54,000 400 144,217 0 0 0.00% 0
23.07.03 50,800 3,200 395,522 0 0 0.00% 0
23.06.30 49,200 1,600 107,041 0 0 0.00% 0
23.06.29 50,300 1,100 70,391 0 0 0.00% 0
23.06.28 49,400 900 237,661 0 0 0.00% 0
23.06.27 49,400 0 54,502 0 0 0.00% 0
23.06.26 49,600 200 100,870 0 0 0.00% 0
23.06.23 50,400 800 117,971 0 0 0.00% 0
23.06.22 45,300 5,100 617,230 0 0 0.00% 0
23.06.21 43,550 1,750 154,810 0 0 0.00% 0
23.06.20 43,250 300 31,989 0 0 0.00% 0
23.06.19 43,350 100 26,153 0 0 0.00% 0
23.06.16 44,200 850 44,142 0 0 0.00% 0
23.06.15 44,650 450 70,498 0 0 0.00% 0
23.06.14 42,200 2,450 167,208 0 0 0.00% 0
23.06.13 41,600 600 43,897 0 0 0.00% 0
23.06.12 41,350 250 42,807 0 0 0.00% 0
23.06.09 40,900 450 37,238 0 0 0.00% 0
23.06.08 40,300 600 32,392 0 0 0.00% 0
23.06.07 40,850 550 40,176 0 0 0.00% 0
23.06.05 40,400 450 50,396 0 0 0.00% 0
23.06.02 39,700 700 23,228 0 0 0.00% 0
23.06.01 41,000 1,300 80,119 0 0 0.00% 0
23.05.31 41,100 100 93,892 0 0 0.00% 0
23.05.30 42,100 1,000 43,005 0 0 0.00% 0
23.05.26 42,350 250 29,788 0 0 0.00% 0
23.05.25 42,400 50 43,929 0 0 0.00% 0
23.05.24 41,750 650 68,652 0 0 0.00% 0
23.05.23 41,950 200 30,270 0 0 0.00% 0
23.05.22 41,400 550 40,185 0 0 0.00% 0
23.05.19 41,300 100 27,848 0 0 0.00% 0
23.05.18 41,300 0 37,688 0 0 0.00% 0
23.05.17 40,100 1,200 70,233 0 0 0.00% 0
23.05.16 41,300 1,200 34,119 0 0 0.00% 0
23.05.15 41,000 300 47,609 0 0 0.00% 0
23.05.12 42,100 1,100 33,168 0 0 0.00% 0
23.05.11 42,100 0 37,427 0 0 0.00% 0
23.05.10 41,800 300 57,158 0 0 0.00% 0
23.05.09 41,200 600 77,410 0 0 0.00% 0
23.05.08 43,750 2,550 132,344 0 0 0.00% 0
23.05.04 42,450 1,300 202,079 0 0 0.00% 0
23.05.03 42,950 500 89,421 0 0 0.00% 0
23.05.02 40,000 2,950 184,094 0 0 0.00% 0
23.04.28 41,350 1,350 135,732 0 0 0.00% 0
23.04.27 40,050 1,300 308,676 0 0 0.00% 0
23.04.26 35,300 4,750 970,701 0 0 0.00% 0
23.04.25 35,650 350 20,908 0 0 0.00% 0
23.04.24 35,050 600 34,927 0 0 0.00% 0
23.04.21 34,700 350 22,794 0 0 0.00% 0
23.04.20 35,400 900 28,878 0 0 0.00% 0
23.04.19 35,750 350 25,505 0 0 0.00% 0
23.04.18 35,400 350 20,829 0 0 0.00% 0
23.04.17 35,800 400 23,196 0 0 0.00% 0
23.04.14 35,600 50 12,228 0 0 0.00% 0
23.04.13 35,250 350 27,747 0 0 0.00% 0
23.04.12 35,700 450 26,563 0 0 0.00% 0
23.04.11 35,000 700 18,238 0 0 0.00% 0
23.04.10 35,800 800 19,750 0 0 0.00% 0
23.04.07 35,900 100 20,120 0 0 0.00% 0
23.04.06 36,450 550 34,040 0 0 0.00% 0
23.04.05 36,300 150 34,814 0 0 0.00% 0
23.04.04 35,100 1,200 54,156 0 0 0.00% 0
23.04.03 33,900 1,200 54,882 0 0 0.00% 0
23.03.31 34,200 300 18,484 0 0 0.00% 0
23.03.30 34,400 200 24,149 0 0 0.00% 0
23.03.29 33,750 650 22,494 0 0 0.00% 0
23.03.28 33,500 250 18,669 0 0 0.00% 0
23.03.27 33,950 450 19,224 0 0 0.00% 0
23.03.24 34,050 100 22,156 0 0 0.00% 0
23.03.23 33,950 100 17,023 0 0 0.00% 0
23.03.22 34,650 700 38,935 0 0 0.00% 0
23.03.21 34,350 300 19,406 0 0 0.00% 0
23.03.20 34,400 50 18,050 0 0 0.00% 0
23.03.17 33,800 600 28,756 0 0 0.00% 0
23.03.16 34,500 700 48,811 0 0 0.00% 0
23.03.15 34,300 200 19,705 0 0 0.00% 0
23.03.14 35,800 1,500 48,006 0 0 0.00% 0
23.03.13 36,400 600 52,503 0 0 0.00% 0
23.03.10 37,150 750 35,268 0 0 0.00% 0
23.03.09 37,850 700 25,534 0 0 0.00% 0
23.03.08 38,400 550 34,658 0 0 0.00% 0
23.03.07 38,600 200 29,763 0 0 0.00% 0
23.03.06 38,700 100 55,028 0 0 0.00% 0
23.03.03 38,500 200 42,417 0 0 0.00% 0
23.03.02 37,750 750 63,285 0 0 0.00% 0
23.02.28 36,700 1,050 56,059 0 0 0.00% 0
23.02.27 36,650 50 33,234 0 0 0.00% 0
23.02.24 37,650 1,000 50,079 0 0 0.00% 0
23.02.23 37,800 150 49,012 0 0 0.00% 0
23.02.22 38,250 450 63,152 0 0 0.00% 0
23.02.21 38,400 150 48,534 0 0 0.00% 0
23.02.20 37,400 1,000 104,616 0 0 0.00% 0
23.02.17 36,400 1,000 134,470 0 0 0.00% 0
23.02.16 35,700 700 64,844 0 0 0.00% 0
23.02.15 35,450 250 50,038 0 0 0.00% 0
23.02.14 34,750 700 36,108 0 0 0.00% 0
23.02.13 34,700 50 23,735 0 0 0.00% 0
23.02.10 34,750 50 21,659 0 0 0.00% 0
23.02.09 34,800 50 22,317 0 0 0.00% 0
23.02.08 34,650 150 19,217 0 0 0.00% 0
23.02.06 35,100 50 40,240 0 0 0.00% 0
23.02.03 35,000 100 25,414 0 0 0.00% 0
23.02.02 35,200 200 42,731 0 0 0.00% 0
23.02.01 35,000 200 86,641 0 0 0.00% 0
23.01.31 35,000 0 24,627 0 0 0.00% 0
23.01.30 34,450 550 71,505 0 0 0.00% 0
23.01.27 34,300 200 58,857 0 0 0.00% 0
23.01.25 32,950 750 39,953 0 0 0.00% 0
23.01.20 32,950 100 30,076 0 0 0.00% 0
23.01.19 32,850 350 33,762 0 0 0.00% 0
23.01.18 33,200 350 28,912 0 0 0.00% 0
23.01.17 33,550 50 28,913 0 0 0.00% 0
23.01.16 33,600 300 27,923 0 0 0.00% 0
23.01.13 33,900 200 16,500 0 0 0.00% 0
23.01.12 33,700 350 37,557 0 0 0.00% 0
23.01.11 33,350 0 27,162 0 0 0.00% 0
23.01.10 33,350 400 20,757 0 0 0.00% 0
23.01.09 32,950 0 39,471 0 0 0.00% 0
23.01.06 32,950 100 15,715 0 0 0.00% 0
23.01.05 33,050 150 14,982 0 0 0.00% 0
23.01.04 33,200 250 22,472 0 0 0.00% 0
23.01.03 32,950 150 38,826 0 0 0.00% 0
23.01.02 33,100 700 27,965 0 0 0.00% 0
22.12.29 33,800 300 34,089 0 0 0.00% 0
22.12.28 34,100 400 27,722 0 0 0.00% 0
22.12.27 34,500 0 25,849 0 0 0.00% 0
22.12.26 34,500 100 22,199 0 0 0.00% 0
22.12.23 34,400 900 31,787 0 0 0.00% 0
22.12.22 35,300 350 21,458 0 0 0.00% 0
22.12.21 34,950 50 30,014 0 0 0.00% 0
22.12.20 34,900 800 42,025 0 0 0.00% 0
22.12.19 35,700 350 34,180 0 0 0.00% 0
22.12.16 35,350 250 25,353 0 0 0.00% 0
22.12.15 35,600 150 30,055 0 0 0.00% 0
22.12.14 35,750 50 42,991 0 0 0.00% 0
22.12.13 35,800 800 51,232 0 0 0.00% 0
22.12.12 35,000 100 34,616 0 0 0.00% 0
22.12.09 34,900 150 24,941 0 0 0.00% 0
22.12.08 34,750 1,050 46,142 0 0 0.00% 0
22.12.07 35,800 100 31,059 0 0 0.00% 0
22.12.06 35,900 200 34,788 0 0 0.00% 0
22.12.05 36,100 50 42,589 0 0 0.00% 0
22.12.02 36,050 250 57,343 0 0 0.00% 0
22.12.01 36,300 300 111,438 0 0 0.00% 0
22.11.30 36,600 1,450 181,679 0 0 0.00% 0
22.11.29 35,150 650 69,961 0 0 0.00% 0
22.11.28 34,500 50 35,421 0 0 0.00% 0
22.11.25 34,450 200 28,238 0 0 0.00% 0
22.11.24 34,250 200 23,864 0 0 0.00% 0
22.11.23 34,050 50 26,950 0 0 0.00% 0
22.11.22 34,000 100 28,335 0 0 0.00% 0
22.11.21 33,900 1,000 91,829 0 0 0.00% 0
22.11.18 34,900 150 42,748 0 0 0.00% 0
22.11.17 34,750 800 54,038 0 0 0.00% 0
22.11.16 35,550 400 54,284 0 0 0.00% 0
22.11.15 35,950 250 65,813 0 0 0.00% 0
22.11.14 35,700 950 114,821 0 0 0.00% 0
22.11.11 34,750 450 76,901 0 0 0.00% 0
22.11.10 34,300 350 50,105 0 0 0.00% 0
22.11.09 34,650 300 55,745 0 0 0.00% 0
22.11.08 34,350 400 61,988 0 0 0.00% 0
22.11.07 33,950 200 45,013 0 0 0.00% 0
22.11.04 33,750 100 47,600 0 0 0.00% 0
22.11.03 33,850 550 54,300 0 0 0.00% 0
22.11.02 34,400 350 26,918 0 0 0.00% 0
22.11.01 34,750 300 31,466 0 0 0.00% 0
22.10.31 34,450 250 20,114 0 0 0.00% 0
22.10.28 34,200 400 33,581 0 0 0.00% 0
22.10.27 34,600 300 26,375 0 0 0.00% 0
22.10.26 34,300 200 24,792 0 0 0.00% 0
22.10.25 34,100 50 51,083 0 0 0.00% 0
22.10.24 34,150 800 41,638 0 0 0.00% 0
22.10.21 33,350 500 50,628 0 0 0.00% 0
22.10.20 33,850 100 59,074 0 0 0.00% 0
22.10.19 33,950 300 48,198 0 0 0.00% 0
22.10.18 34,250 700 31,667 0 0 0.00% 0
22.10.17 33,550 0 38,932 0 0 0.00% 0
22.10.14 33,550 350 33,511 0 0 0.00% 0
22.10.13 33,200 600 42,128 0 0 0.00% 0
22.10.12 33,800 300 31,056 0 0 0.00% 0
22.10.11 33,500 750 44,866 0 0 0.00% 0
22.10.07 34,250 50 48,995 0 0 0.00% 0
22.10.06 34,200 300 45,709 0 0 0.00% 0
22.10.05 33,900 850 99,338 0 0 0.00% 0
22.10.04 34,750 550 45,601 0 0 0.00% 0
22.09.30 34,200 200 57,401 0 0 0.00% 0
22.09.29 34,400 450 108,126 0 0 0.00% 0
22.09.28 34,850 1,950 120,412 0 0 0.00% 0
22.09.27 36,800 800 71,222 0 0 0.00% 0
22.09.26 37,600 2,000 119,709 0 0 0.00% 0
22.09.23 39,600 1,200 95,178 0 0 0.00% 0
22.09.22 40,800 400 85,879 0 0 0.00% 0
22.09.21 41,200 1,600 103,504 0 0 0.00% 0
22.09.20 42,800 1,350 183,300 0 0 0.00% 0
22.09.19 41,450 250 103,903 0 0 0.00% 0
22.09.16 41,200 700 146,463 0 0 0.00% 0
22.09.15 40,500 800 36,075 0 0 0.00% 0
22.09.14 39,700 800 67,013 0 0 0.00% 0
22.09.13 40,500 250 68,141 0 0 0.00% 0
22.09.08 40,250 450 67,721 0 0 0.00% 0
22.09.07 39,800 0 53,487 0 0 0.00% 0
22.09.06 39,800 950 65,956 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.10 17:02 더보기 >