한글과컴퓨터

(030520)    I    코스닥 제조 12.10 15:33
22,000 전일 20,950 고가 22,100 상한가 27,200 거래량
(주)
1,323,985
1,050 5.01% 시가 21,250 저가 20,900 하한가 14,700 거래대금
(백만)
28,420
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.10 20,950 1,050 1,323,985 62,899 1,583,984 6.55% 22,595,760
24.12.09 21,250 300 1,091,917 8,929 1,521,085 6.29% 22,658,659
24.12.06 22,550 1,300 1,825,162 -68,241 1,512,156 6.25% 22,667,588
24.12.05 22,250 300 1,855,553 195,589 1,580,397 6.54% 22,599,347
24.12.04 23,950 1,700 2,292,394 -41,845 1,384,808 5.73% 22,794,936
24.12.03 24,550 600 1,905,971 101,673 1,426,653 5.90% 22,753,091
24.12.02 25,300 750 3,065,330 -80,199 1,324,980 5.48% 22,854,764
24.11.29 25,000 300 2,882,497 56,633 1,405,179 5.81% 22,774,565
24.11.28 25,600 600 3,489,003 43,823 1,348,546 5.58% 22,831,198
24.11.27 23,700 1,900 7,820,215 -228,455 1,304,723 5.40% 22,875,021
24.11.26 23,400 300 3,082,266 -133,520 1,533,178 6.34% 22,646,566
24.11.25 23,200 200 1,178,946 1,666,698 1,666,698 6.89% 22,513,046
24.11.22 21,600 1,600 3,198,462 0 0 0.00% 0
24.11.21 23,100 1,500 1,480,071 0 0 0.00% 0
24.11.20 24,000 900 2,487,208 0 0 0.00% 0
24.11.19 23,550 450 2,239,734 0 0 0.00% 0
24.11.18 23,250 300 3,991,877 0 0 0.00% 0
24.11.15 23,100 150 5,352,277 0 0 0.00% 0
24.11.14 19,520 3,880 8,638,232 0 0 0.00% 0
24.11.13 19,290 230 2,107,766 0 0 0.00% 0
24.11.12 19,110 180 609,500 0 0 0.00% 0
24.11.11 19,500 390 498,660 0 0 0.00% 0
24.11.08 18,320 1,180 2,230,761 0 0 0.00% 0
24.11.07 19,310 990 807,602 0 0 0.00% 0
24.11.06 19,140 170 698,512 0 0 0.00% 0
24.11.05 19,340 200 410,119 0 0 0.00% 0
24.11.04 18,630 710 740,594 0 0 0.00% 0
24.11.01 19,070 440 349,798 0 0 0.00% 0
24.10.31 18,710 360 921,500 0 0 0.00% 0
24.10.30 17,640 1,070 1,567,003 0 0 0.00% 0
24.10.29 17,480 160 106,272 0 0 0.00% 0
24.10.28 17,150 330 120,013 0 0 0.00% 0
24.10.25 17,280 130 205,827 0 0 0.00% 0
24.10.24 17,700 420 148,172 0 0 0.00% 0
24.10.23 17,220 480 175,582 0 0 0.00% 0
24.10.22 17,710 490 166,875 0 0 0.00% 0
24.10.21 17,230 480 129,661 0 0 0.00% 0
24.10.18 17,800 570 216,006 0 0 0.00% 0
24.10.17 18,100 300 176,921 0 0 0.00% 0
24.10.16 17,960 140 141,391 0 0 0.00% 0
24.10.15 17,690 270 213,210 0 0 0.00% 0
24.10.14 17,390 300 162,824 0 0 0.00% 0
24.10.11 17,700 310 188,442 0 0 0.00% 0
24.10.10 18,180 480 341,331 0 0 0.00% 0
24.10.08 18,560 380 178,407 0 0 0.00% 0
24.10.07 18,340 220 200,018 0 0 0.00% 0
24.10.04 18,250 90 157,154 0 0 0.00% 0
24.10.02 18,710 460 194,251 0 0 0.00% 0
24.09.30 19,430 720 257,398 0 0 0.00% 0
24.09.27 19,470 40 585,943 0 0 0.00% 0
24.09.26 17,950 1,520 699,127 0 0 0.00% 0
24.09.25 18,500 550 655,793 0 0 0.00% 0
24.09.24 18,600 100 123,257 0 0 0.00% 0
24.09.23 18,530 70 160,168 0 0 0.00% 0
24.09.20 18,360 170 217,496 0 0 0.00% 0
24.09.19 18,390 30 141,668 0 0 0.00% 0
24.09.13 18,290 100 139,905 0 0 0.00% 0
24.09.12 17,720 570 215,811 0 0 0.00% 0
24.09.11 17,590 130 186,074 0 0 0.00% 0
24.09.10 18,360 770 251,532 0 0 0.00% 0
24.09.09 17,360 1,000 372,178 0 0 0.00% 0
24.09.06 18,690 1,330 529,045 0 0 0.00% 0
24.09.05 17,960 730 1,063,787 0 0 0.00% 0
24.09.04 18,850 890 282,446 0 0 0.00% 0
24.09.03 19,110 260 227,197 0 0 0.00% 0
24.09.02 18,350 760 369,840 0 0 0.00% 0
24.08.30 18,860 510 636,602 0 0 0.00% 0
24.08.29 19,300 440 216,148 0 0 0.00% 0
24.08.28 19,520 220 288,396 0 0 0.00% 0
24.08.27 18,840 680 990,553 0 0 0.00% 0
24.08.26 19,160 320 226,686 0 0 0.00% 0
24.08.23 19,580 420 294,285 0 0 0.00% 0
24.08.22 19,900 320 291,164 0 0 0.00% 0
24.08.21 20,100 200 442,360 0 0 0.00% 0
24.08.20 18,790 1,310 739,539 0 0 0.00% 0
24.08.19 18,800 10 259,509 0 0 0.00% 0
24.08.16 18,900 100 240,479 0 0 0.00% 0
24.08.14 18,240 660 428,866 0 0 0.00% 0
24.08.13 18,140 100 377,992 0 0 0.00% 0
24.08.12 17,320 820 478,929 0 0 0.00% 0
24.08.09 16,600 720 593,075 0 0 0.00% 0
24.08.08 16,550 50 1,009,206 0 0 0.00% 0
24.08.07 16,300 250 344,761 0 0 0.00% 0
24.08.06 15,780 520 864,571 0 0 0.00% 0
24.08.05 18,200 2,420 847,719 0 0 0.00% 0
24.08.02 19,280 1,080 237,806 0 0 0.00% 0
24.08.01 18,870 410 241,771 0 0 0.00% 0
24.07.31 18,900 30 296,572 0 0 0.00% 0
24.07.30 19,510 610 296,443 0 0 0.00% 0
24.07.29 19,590 80 129,932 0 0 0.00% 0
24.07.26 18,930 660 252,912 0 0 0.00% 0
24.07.25 19,170 240 345,891 0 0 0.00% 0
24.07.24 19,550 380 259,049 0 0 0.00% 0
24.07.23 19,810 260 352,855 0 0 0.00% 0
24.07.22 20,100 290 260,632 0 0 0.00% 0
24.07.19 20,750 650 240,229 0 0 0.00% 0
24.07.18 20,350 400 357,755 0 0 0.00% 0
24.07.17 20,750 400 282,602 0 0 0.00% 0
24.07.16 20,900 150 413,234 0 0 0.00% 0
24.07.15 20,950 50 295,801 0 0 0.00% 0
24.07.12 21,900 950 874,484 0 0 0.00% 0
24.07.11 21,950 50 381,168 0 0 0.00% 0
24.07.10 21,700 250 183,846 0 0 0.00% 0
24.07.09 21,800 100 243,440 0 0 0.00% 0
24.07.08 21,700 100 214,461 0 0 0.00% 0
24.07.05 22,000 300 381,865 0 0 0.00% 0
24.07.04 22,000 0 222,639 0 0 0.00% 0
24.07.03 21,500 500 516,643 0 0 0.00% 0
24.07.02 23,300 1,800 963,801 0 0 0.00% 0
24.07.01 22,650 650 849,365 0 0 0.00% 0
24.06.28 22,450 200 469,985 0 0 0.00% 0
24.06.27 22,700 250 250,924 0 0 0.00% 0
24.06.26 22,600 100 344,528 0 0 0.00% 0
24.06.25 22,400 200 339,169 0 0 0.00% 0
24.06.24 22,750 350 318,851 0 0 0.00% 0
24.06.21 22,700 50 492,441 0 0 0.00% 0
24.06.20 23,000 300 445,898 0 0 0.00% 0
24.06.19 24,100 1,100 915,151 0 0 0.00% 0
24.06.18 24,200 100 428,987 0 0 0.00% 0
24.06.17 24,400 200 399,571 0 0 0.00% 0
24.06.14 25,250 850 524,061 0 0 0.00% 0
24.06.13 25,350 100 563,331 0 0 0.00% 0
24.06.12 23,850 1,500 1,176,731 0 0 0.00% 0
24.06.11 24,450 600 473,709 0 0 0.00% 0
24.06.10 24,550 100 693,857 0 0 0.00% 0
24.06.07 24,150 400 419,645 0 0 0.00% 0
24.06.05 24,600 450 543,824 0 0 0.00% 0
24.06.04 25,050 450 734,371 0 0 0.00% 0
24.06.03 25,950 900 879,522 0 0 0.00% 0
24.05.31 25,650 300 1,022,207 0 0 0.00% 0
24.05.30 25,900 250 863,963 0 0 0.00% 0
24.05.29 27,050 1,150 1,297,634 0 0 0.00% 0
24.05.28 28,000 950 1,574,755 0 0 0.00% 0
24.05.27 29,000 1,000 1,857,317 0 0 0.00% 0
24.05.24 29,450 450 2,480,545 0 0 0.00% 0
24.05.23 29,100 350 3,476,762 0 0 0.00% 0
24.05.22 29,950 850 2,199,320 0 0 0.00% 0
24.05.21 30,100 150 11,965,813 0 0 0.00% 0
24.05.20 28,950 1,150 3,174,155 0 0 0.00% 0
24.05.17 30,000 1,050 4,170,621 0 0 0.00% 0
24.05.16 30,100 100 3,590,679 0 0 0.00% 0
24.05.14 25,600 4,500 22,994,331 0 0 0.00% 0
24.05.13 24,950 650 1,727,789 0 0 0.00% 0
24.05.10 27,950 3,000 3,231,488 0 0 0.00% 0
24.05.09 26,900 1,050 3,353,591 0 0 0.00% 0
24.05.08 27,550 650 2,398,515 0 0 0.00% 0
24.05.07 27,100 450 5,345,784 0 0 0.00% 0
24.05.03 24,750 2,350 6,399,130 0 0 0.00% 0
24.05.02 24,000 750 1,286,317 0 0 0.00% 0
24.04.30 23,900 100 1,139,197 0 0 0.00% 0
24.04.29 24,050 150 928,983 0 0 0.00% 0
24.04.26 25,000 950 2,002,361 0 0 0.00% 0
24.04.25 24,900 100 1,916,338 0 0 0.00% 0
24.04.24 24,800 100 4,123,179 0 0 0.00% 0
24.04.23 22,150 2,650 9,175,437 0 0 0.00% 0
24.04.22 21,850 300 568,058 0 0 0.00% 0
24.04.19 22,250 400 2,086,557 0 0 0.00% 0
24.04.18 20,550 1,700 2,134,510 0 0 0.00% 0
24.04.17 20,400 150 450,852 0 0 0.00% 0
24.04.16 20,400 0 934,125 0 0 0.00% 0
24.04.15 20,300 100 317,172 0 0 0.00% 0
24.04.12 20,350 50 584,616 0 0 0.00% 0
24.04.11 20,150 200 255,359 0 0 0.00% 0
24.04.09 20,200 50 186,127 0 0 0.00% 0
24.04.08 20,500 300 314,379 0 0 0.00% 0
24.04.05 20,500 0 374,405 0 0 0.00% 0
24.04.04 20,450 50 344,574 0 0 0.00% 0
24.04.03 20,950 500 357,637 0 0 0.00% 0
24.04.02 21,950 1,000 546,741 0 0 0.00% 0
24.04.01 21,200 750 413,981 0 0 0.00% 0
24.03.29 21,550 350 486,274 0 0 0.00% 0
24.03.28 22,300 750 682,950 0 0 0.00% 0
24.03.27 21,200 1,100 956,239 0 0 0.00% 0
24.03.26 21,100 100 401,597 0 0 0.00% 0
24.03.25 21,350 250 334,335 0 0 0.00% 0
24.03.22 21,400 50 313,265 0 0 0.00% 0
24.03.21 21,450 50 472,387 0 0 0.00% 0
24.03.20 21,900 450 467,954 0 0 0.00% 0
24.03.19 21,700 200 483,527 0 0 0.00% 0
24.03.18 21,700 0 514,880 0 0 0.00% 0
24.03.15 21,400 300 1,405,259 0 0 0.00% 0
24.03.14 23,100 1,700 1,308,659 0 0 0.00% 0
24.03.13 22,150 950 1,553,566 0 0 0.00% 0
24.03.12 22,300 150 459,430 0 0 0.00% 0
24.03.11 22,600 300 631,977 0 0 0.00% 0
24.03.08 22,900 300 610,959 0 0 0.00% 0
24.03.07 23,100 200 672,784 0 0 0.00% 0
24.03.06 22,950 150 814,827 0 0 0.00% 0
24.03.05 24,000 1,050 1,347,525 0 0 0.00% 0
24.03.04 23,450 550 879,096 0 0 0.00% 0
24.02.29 23,050 400 2,166,552 0 0 0.00% 0
24.02.28 23,650 600 1,022,734 0 0 0.00% 0
24.02.27 25,500 1,850 1,749,308 0 0 0.00% 0
24.02.26 24,650 850 1,183,733 0 0 0.00% 0
24.02.23 26,500 1,850 2,015,849 0 0 0.00% 0
24.02.22 25,700 800 1,720,740 0 0 0.00% 0
24.02.21 27,700 2,000 1,998,298 0 0 0.00% 0
24.02.20 28,400 700 1,764,317 0 0 0.00% 0
24.02.19 30,300 1,900 3,546,617 0 0 0.00% 0
24.02.16 26,300 4,000 11,084,386 0 0 0.00% 0
24.02.15 26,100 200 2,128,417 0 0 0.00% 0
24.02.14 27,600 1,500 2,395,895 0 0 0.00% 0
24.02.13 27,600 0 2,185,837 0 0 0.00% 0
24.02.08 26,400 1,200 2,982,446 0 0 0.00% 0
24.02.07 25,750 650 1,896,907 0 0 0.00% 0
24.02.06 26,950 1,200 3,213,224 0 0 0.00% 0
24.02.05 27,500 550 2,668,828 0 0 0.00% 0
24.02.02 24,650 2,850 6,012,571 0 0 0.00% 0
24.02.01 24,450 200 2,376,230 0 0 0.00% 0
24.01.31 26,900 2,450 3,111,484 0 0 0.00% 0
24.01.30 24,450 2,450 4,668,781 0 0 0.00% 0
24.01.29 31,000 6,550 3,864,324 0 0 0.00% 0
24.01.26 29,450 1,550 1,506,117 0 0 0.00% 0
24.01.25 32,200 2,750 1,437,697 0 0 0.00% 0
24.01.24 32,550 350 1,797,465 0 0 0.00% 0
24.01.23 35,150 2,600 2,257,297 0 0 0.00% 0
24.01.22 30,450 4,700 5,304,310 0 0 0.00% 0
24.01.19 28,750 1,700 2,366,979 0 0 0.00% 0
24.01.18 25,500 3,250 3,182,743 0 0 0.00% 0
24.01.17 26,050 550 2,007,136 0 0 0.00% 0
24.01.16 25,300 750 3,723,274 0 0 0.00% 0
24.01.15 23,750 1,550 1,164,322 0 0 0.00% 0
24.01.12 24,800 1,050 766,090 0 0 0.00% 0
24.01.11 24,750 50 1,396,151 0 0 0.00% 0
24.01.10 21,250 3,500 29,433,467 0 0 0.00% 0
24.01.09 19,460 1,790 20,101,395 0 0 0.00% 0
24.01.08 14,970 4,490 16,154,730 0 0 0.00% 0
24.01.05 14,110 860 3,126,344 0 0 0.00% 0
24.01.04 14,430 320 98,092 0 0 0.00% 0
24.01.03 14,580 150 100,316 0 0 0.00% 0
24.01.02 14,270 310 133,312 0 0 0.00% 0
23.12.28 14,260 10 94,596 0 0 0.00% 0
23.12.27 14,080 180 122,389 0 0 0.00% 0
23.12.26 14,150 70 135,255 0 0 0.00% 0
23.12.22 14,240 90 77,557 0 0 0.00% 0
23.12.21 14,290 50 133,332 0 0 0.00% 0
23.12.20 14,580 290 145,788 0 0 0.00% 0
23.12.19 14,490 90 171,953 0 0 0.00% 0
23.12.18 14,590 100 56,947 0 0 0.00% 0
23.12.15 14,340 250 106,999 0 0 0.00% 0
23.12.14 14,370 30 157,185 0 0 0.00% 0
23.12.13 14,440 70 219,852 0 0 0.00% 0
23.12.12 14,470 30 126,058 0 0 0.00% 0
23.12.11 14,590 120 119,145 0 0 0.00% 0
23.12.08 13,970 620 246,045 0 0 0.00% 0
23.12.07 14,300 330 249,000 0 0 0.00% 0
23.12.06 14,400 100 220,605 0 0 0.00% 0
23.12.05 14,880 480 205,040 0 0 0.00% 0
23.12.04 15,490 610 281,605 0 0 0.00% 0
23.12.01 15,020 470 369,001 0 0 0.00% 0
23.11.30 14,600 420 293,136 0 0 0.00% 0
23.11.29 14,740 140 302,794 0 0 0.00% 0
23.11.28 14,960 220 252,201 0 0 0.00% 0
23.11.27 15,250 290 557,807 0 0 0.00% 0
23.11.24 14,640 610 404,141 0 0 0.00% 0
23.11.23 14,450 190 184,887 0 0 0.00% 0
23.11.22 14,500 50 210,563 0 0 0.00% 0
23.11.21 14,240 260 280,784 0 0 0.00% 0
23.11.20 13,790 450 307,019 0 0 0.00% 0
23.11.17 13,740 50 215,394 0 0 0.00% 0
23.11.16 13,150 690 365,471 0 0 0.00% 0
23.11.15 12,780 370 193,377 0 0 0.00% 0
23.11.14 12,470 310 79,223 0 0 0.00% 0
23.11.13 12,800 330 83,900 0 0 0.00% 0
23.11.10 12,710 90 68,639 0 0 0.00% 0
23.11.09 12,800 90 77,065 0 0 0.00% 0
23.11.08 12,700 100 82,963 0 0 0.00% 0
23.11.07 12,890 190 129,242 0 0 0.00% 0
23.11.06 12,630 260 205,022 0 0 0.00% 0
23.11.03 12,070 560 454,264 0 0 0.00% 0
23.11.02 11,760 310 116,130 0 0 0.00% 0
23.11.01 11,690 70 68,468 0 0 0.00% 0
23.10.31 11,870 180 99,348 0 0 0.00% 0
23.10.30 11,780 90 106,954 0 0 0.00% 0
23.10.27 11,930 150 130,714 0 0 0.00% 0
23.10.26 12,360 430 141,234 0 0 0.00% 0
23.10.25 12,310 50 78,593 0 0 0.00% 0
23.10.24 11,980 330 123,562 0 0 0.00% 0
23.10.23 12,130 150 92,915 0 0 0.00% 0
23.10.20 12,140 10 134,036 0 0 0.00% 0
23.10.19 12,650 510 109,102 0 0 0.00% 0
23.10.18 12,820 170 74,434 0 0 0.00% 0
23.10.17 12,690 130 79,421 0 0 0.00% 0
23.10.16 12,800 110 116,601 0 0 0.00% 0
23.10.13 13,010 210 331,731 0 0 0.00% 0
23.10.12 12,970 40 83,359 0 0 0.00% 0
23.10.11 12,860 110 99,338 0 0 0.00% 0
23.10.10 12,960 100 104,920 0 0 0.00% 0
23.10.06 12,740 220 89,051 0 0 0.00% 0
23.10.05 12,980 240 114,331 0 0 0.00% 0
23.10.04 13,470 490 164,629 0 0 0.00% 0
23.09.27 13,110 360 107,471 0 0 0.00% 0
23.09.26 13,340 230 97,580 0 0 0.00% 0
23.09.25 13,280 60 112,589 0 0 0.00% 0
23.09.22 13,410 130 165,036 0 0 0.00% 0
23.09.21 13,940 530 156,705 0 0 0.00% 0
23.09.20 13,900 40 117,543 0 0 0.00% 0
23.09.19 14,350 450 185,268 0 0 0.00% 0
23.09.18 14,340 10 109,186 0 0 0.00% 0
23.09.15 14,620 280 177,995 0 0 0.00% 0
23.09.14 14,300 320 266,470 0 0 0.00% 0
23.09.13 14,550 250 294,643 0 0 0.00% 0
23.09.12 14,610 60 314,061 0 0 0.00% 0
23.09.11 14,620 10 178,218 0 0 0.00% 0
23.09.08 14,820 200 286,383 0 0 0.00% 0
23.09.07 14,390 430 1,102,477 0 0 0.00% 0
23.09.06 14,020 370 391,021 0 0 0.00% 0
23.09.05 14,080 60 178,699 0 0 0.00% 0
23.09.04 14,130 50 119,512 0 0 0.00% 0
23.09.01 14,400 270 240,411 0 0 0.00% 0
23.08.31 14,520 120 249,374 0 0 0.00% 0
23.08.30 14,260 260 375,813 0 0 0.00% 0
23.08.29 13,640 620 1,456,287 0 0 0.00% 0
23.08.28 13,810 170 329,022 0 0 0.00% 0
23.08.25 15,330 1,520 868,720 0 0 0.00% 0
23.08.24 14,100 1,230 4,109,112 0 0 0.00% 0
23.08.23 14,900 800 428,367 0 0 0.00% 0
23.08.22 14,590 310 844,701 0 0 0.00% 0
23.08.21 14,290 300 754,708 0 0 0.00% 0
23.08.18 13,920 370 264,044 0 0 0.00% 0
23.08.17 14,140 220 248,571 0 0 0.00% 0
23.08.16 14,010 130 369,079 0 0 0.00% 0
23.08.14 13,900 110 220,769 0 0 0.00% 0
23.08.11 13,750 150 181,965 0 0 0.00% 0
23.08.10 13,870 120 165,317 0 0 0.00% 0
23.08.09 13,840 30 244,658 0 0 0.00% 0
23.08.08 14,200 360 359,181 0 0 0.00% 0
23.08.07 13,490 710 1,498,778 0 0 0.00% 0
23.08.04 13,220 270 310,975 0 0 0.00% 0
23.08.03 13,830 610 289,626 0 0 0.00% 0
23.08.02 13,790 40 827,790 0 0 0.00% 0
23.08.01 13,200 590 1,365,058 0 0 0.00% 0
23.07.31 12,370 830 552,692 0 0 0.00% 0
23.07.28 12,200 170 190,956 0 0 0.00% 0
23.07.27 11,800 400 238,995 0 0 0.00% 0
23.07.26 12,090 10 334,196 0 0 0.00% 0
23.07.25 12,500 410 300,837 0 0 0.00% 0
23.07.24 13,300 800 470,131 0 0 0.00% 0
23.07.21 13,420 120 450,030 0 0 0.00% 0
23.07.20 13,880 460 690,765 0 0 0.00% 0
23.07.19 15,030 1,150 1,108,957 0 0 0.00% 0
23.07.18 13,220 1,810 10,039,554 0 0 0.00% 0
23.07.17 12,520 700 3,022,903 0 0 0.00% 0
23.07.14 12,550 30 104,183 0 0 0.00% 0
23.07.13 12,420 130 84,572 0 0 0.00% 0
23.07.12 12,450 30 70,533 0 0 0.00% 0
23.07.11 11,920 530 113,273 0 0 0.00% 0
23.07.10 11,990 70 103,061 0 0 0.00% 0
23.07.07 12,150 160 97,572 0 0 0.00% 0
23.07.06 12,200 50 146,589 0 0 0.00% 0
23.07.05 13,130 930 427,732 0 0 0.00% 0
23.07.04 13,410 280 110,475 0 0 0.00% 0
23.07.03 13,350 60 109,948 0 0 0.00% 0
23.06.30 13,310 40 77,586 0 0 0.00% 0
23.06.29 13,570 260 96,058 0 0 0.00% 0
23.06.28 13,230 340 143,392 0 0 0.00% 0
23.06.27 13,120 110 81,332 0 0 0.00% 0
23.06.26 13,070 50 63,009 0 0 0.00% 0
23.06.23 13,190 120 100,281 0 0 0.00% 0
23.06.22 13,190 0 115,107 0 0 0.00% 0
23.06.21 13,250 60 110,232 0 0 0.00% 0
23.06.20 13,420 170 112,197 0 0 0.00% 0
23.06.19 13,580 160 103,741 0 0 0.00% 0
23.06.16 13,560 20 78,137 0 0 0.00% 0
23.06.15 13,850 290 198,480 0 0 0.00% 0
23.06.14 14,610 760 436,500 0 0 0.00% 0
23.06.13 14,610 0 64,444 0 0 0.00% 0
23.06.12 14,610 0 83,899 0 0 0.00% 0
23.06.09 14,900 290 90,271 0 0 0.00% 0
23.06.08 14,990 90 95,357 0 0 0.00% 0
23.06.07 14,850 140 138,373 0 0 0.00% 0
23.06.05 14,640 210 94,227 0 0 0.00% 0
23.06.02 14,930 290 123,771 0 0 0.00% 0
23.06.01 14,810 120 79,813 0 0 0.00% 0
23.05.31 14,800 10 134,612 0 0 0.00% 0
23.05.30 14,520 280 99,700 0 0 0.00% 0
23.05.26 14,530 10 104,379 0 0 0.00% 0
23.05.25 14,530 0 116,669 0 0 0.00% 0
23.05.24 14,620 90 137,882 0 0 0.00% 0
23.05.23 14,470 150 73,576 0 0 0.00% 0
23.05.22 14,470 0 120,737 0 0 0.00% 0
23.05.19 14,220 250 180,496 0 0 0.00% 0
23.05.18 13,970 250 91,094 0 0 0.00% 0
23.05.17 13,930 40 75,858 0 0 0.00% 0
23.05.16 14,210 280 104,605 0 0 0.00% 0
23.05.15 14,150 60 94,843 0 0 0.00% 0
23.05.12 14,290 140 79,331 0 0 0.00% 0
23.05.11 14,180 110 133,908 0 0 0.00% 0
23.05.10 14,170 10 87,195 0 0 0.00% 0
23.05.09 14,290 120 110,948 0 0 0.00% 0
23.05.08 13,890 400 99,357 0 0 0.00% 0
23.05.04 13,950 60 103,483 0 0 0.00% 0
23.05.03 14,300 350 117,073 0 0 0.00% 0
23.05.02 14,160 140 69,405 0 0 0.00% 0
23.04.28 14,510 350 116,363 0 0 0.00% 0
23.04.27 14,250 260 148,670 0 0 0.00% 0
23.04.26 14,250 0 109,707 0 0 0.00% 0
23.04.25 14,360 110 134,027 0 0 0.00% 0
23.04.24 14,560 200 120,813 0 0 0.00% 0
23.04.21 14,810 150 144,928 0 0 0.00% 0
23.04.20 15,810 600 184,557 0 0 0.00% 0
23.04.19 15,930 120 235,148 0 0 0.00% 0
23.04.18 15,530 400 448,956 0 0 0.00% 0
23.04.17 15,310 220 206,188 0 0 0.00% 0
23.04.14 15,480 120 185,870 0 0 0.00% 0
23.04.13 15,500 20 137,345 0 0 0.00% 0
23.04.12 15,590 90 180,465 0 0 0.00% 0
23.04.11 15,020 570 349,965 0 0 0.00% 0
23.04.10 15,430 410 309,332 0 0 0.00% 0
23.04.07 15,420 10 240,415 0 0 0.00% 0
23.04.06 15,790 370 285,875 0 0 0.00% 0
23.04.05 15,800 10 194,603 0 0 0.00% 0
23.04.04 16,070 270 277,812 0 0 0.00% 0
23.04.03 16,510 440 435,481 0 0 0.00% 0
23.03.31 16,590 80 393,015 0 0 0.00% 0
23.03.30 17,440 850 1,048,842 0 0 0.00% 0
23.03.29 15,310 2,130 3,444,545 0 0 0.00% 0
23.03.28 15,490 180 225,333 0 0 0.00% 0
23.03.27 15,530 40 532,318 0 0 0.00% 0
23.03.24 15,200 330 796,609 0 0 0.00% 0
23.03.23 14,090 1,110 1,108,507 0 0 0.00% 0
23.03.22 14,100 10 59,080 0 0 0.00% 0
23.03.21 14,010 90 107,700 0 0 0.00% 0
23.03.20 13,890 120 109,877 0 0 0.00% 0
23.03.17 13,320 570 159,249 0 0 0.00% 0
23.03.16 13,500 180 102,780 0 0 0.00% 0
23.03.15 13,400 100 105,724 0 0 0.00% 0
23.03.14 14,350 950 157,093 0 0 0.00% 0
23.03.13 14,010 340 164,954 0 0 0.00% 0
23.03.10 14,450 530 153,818 0 0 0.00% 0
23.03.09 14,740 290 138,453 0 0 0.00% 0
23.03.08 14,640 100 191,933 0 0 0.00% 0
23.03.07 15,000 360 190,216 0 0 0.00% 0
23.03.06 14,830 170 206,034 0 0 0.00% 0
23.03.03 14,970 140 153,025 0 0 0.00% 0
23.03.02 15,120 150 182,657 0 0 0.00% 0
23.02.28 14,650 470 280,970 0 0 0.00% 0
23.02.27 14,800 130 175,761 0 0 0.00% 0
23.02.24 14,610 190 118,149 0 0 0.00% 0
23.02.23 14,360 250 173,092 0 0 0.00% 0
23.02.22 15,050 690 192,259 0 0 0.00% 0
23.02.21 15,170 120 118,208 0 0 0.00% 0
23.02.20 14,400 770 264,562 0 0 0.00% 0
23.02.17 14,770 370 117,341 0 0 0.00% 0
23.02.16 14,220 550 139,214 0 0 0.00% 0
23.02.15 14,820 600 139,985 0 0 0.00% 0
23.02.14 14,520 320 110,881 0 0 0.00% 0
23.02.13 14,700 180 118,732 0 0 0.00% 0
23.02.10 15,050 350 147,757 0 0 0.00% 0
23.02.09 15,330 280 143,907 0 0 0.00% 0
23.02.08 15,160 170 226,627 0 0 0.00% 0
23.02.06 14,990 30 336,218 0 0 0.00% 0
23.02.03 14,910 80 199,700 0 0 0.00% 0
23.02.02 14,790 120 340,246 0 0 0.00% 0
23.02.01 14,270 520 428,175 0 0 0.00% 0
23.01.31 14,690 420 283,836 0 0 0.00% 0
23.01.30 15,000 310 415,153 0 0 0.00% 0
23.01.27 13,990 1,060 4,083,492 0 0 0.00% 0
23.01.25 13,600 470 121,812 0 0 0.00% 0
23.01.20 13,600 100 66,764 0 0 0.00% 0
23.01.19 13,500 150 61,778 0 0 0.00% 0
23.01.18 13,650 350 200,623 0 0 0.00% 0
23.01.17 13,300 200 73,274 0 0 0.00% 0
23.01.16 13,500 50 75,991 0 0 0.00% 0
23.01.13 13,550 250 87,644 0 0 0.00% 0
23.01.12 13,300 50 40,583 0 0 0.00% 0
23.01.11 13,350 250 55,133 0 0 0.00% 0
23.01.10 13,100 150 62,252 0 0 0.00% 0
23.01.09 13,250 350 72,692 0 0 0.00% 0
23.01.06 12,900 450 123,813 0 0 0.00% 0
23.01.05 12,450 300 125,302 0 0 0.00% 0
23.01.04 12,750 500 126,823 0 0 0.00% 0
23.01.03 12,250 250 95,335 0 0 0.00% 0
23.01.02 12,000 300 72,016 0 0 0.00% 0
22.12.29 12,300 500 109,710 0 0 0.00% 0
22.12.28 12,800 450 129,352 0 0 0.00% 0
22.12.27 13,250 400 117,067 0 0 0.00% 0
22.12.26 12,850 50 99,531 0 0 0.00% 0
22.12.23 12,800 500 127,751 0 0 0.00% 0
22.12.22 13,300 150 95,046 0 0 0.00% 0
22.12.21 13,150 50 55,168 0 0 0.00% 0
22.12.20 13,200 650 102,948 0 0 0.00% 0
22.12.19 13,850 200 37,561 0 0 0.00% 0
22.12.16 13,650 350 65,664 0 0 0.00% 0
22.12.15 14,000 150 56,531 0 0 0.00% 0
22.12.14 14,150 850 263,875 0 0 0.00% 0
22.12.13 13,300 300 79,220 0 0 0.00% 0
22.12.12 13,600 0 32,317 0 0 0.00% 0
22.12.09 13,600 450 98,852 0 0 0.00% 0
22.12.08 13,150 250 117,611 0 0 0.00% 0
22.12.07 13,400 200 74,621 0 0 0.00% 0
22.12.06 13,600 350 84,444 0 0 0.00% 0
22.12.05 13,950 200 88,700 0 0 0.00% 0
22.12.02 13,750 450 135,017 0 0 0.00% 0
22.12.01 14,200 200 219,221 0 0 0.00% 0
22.11.30 14,000 200 719,941 0 0 0.00% 0
22.11.29 13,800 300 67,000 0 0 0.00% 0
22.11.28 13,500 250 68,690 0 0 0.00% 0
22.11.25 13,750 100 60,462 0 0 0.00% 0
22.11.24 13,850 350 79,842 0 0 0.00% 0
22.11.23 13,500 250 61,276 0 0 0.00% 0
22.11.22 13,250 100 68,308 0 0 0.00% 0
22.11.21 13,350 300 104,804 0 0 0.00% 0
22.11.18 13,650 500 87,230 0 0 0.00% 0
22.11.17 14,150 0 81,216 0 0 0.00% 0
22.11.16 14,150 50 116,953 0 0 0.00% 0
22.11.15 14,200 450 111,266 0 0 0.00% 0
22.11.14 13,750 150 103,043 0 0 0.00% 0
22.11.11 13,900 950 256,035 0 0 0.00% 0
22.11.10 12,950 300 82,074 0 0 0.00% 0
22.11.09 13,250 150 109,222 0 0 0.00% 0
22.11.08 13,400 200 132,443 0 0 0.00% 0
22.11.07 13,200 400 79,458 0 0 0.00% 0
22.11.04 12,800 100 151,906 0 0 0.00% 0
22.11.03 12,900 400 72,087 0 0 0.00% 0
22.11.02 13,300 0 106,081 0 0 0.00% 0
22.11.01 13,300 200 57,029 0 0 0.00% 0
22.10.31 13,100 500 98,226 0 0 0.00% 0
22.10.28 12,600 550 120,022 0 0 0.00% 0
22.10.27 13,150 50 59,874 0 0 0.00% 0
22.10.26 13,100 150 57,392 0 0 0.00% 0
22.10.25 13,250 300 41,106 0 0 0.00% 0
22.10.24 13,550 500 109,451 0 0 0.00% 0
22.10.21 13,050 50 96,424 0 0 0.00% 0
22.10.20 13,100 450 243,568 0 0 0.00% 0
22.10.19 13,550 400 79,041 0 0 0.00% 0
22.10.18 13,950 800 135,709 0 0 0.00% 0
22.10.17 13,150 50 59,543 0 0 0.00% 0
22.10.14 13,200 800 110,495 0 0 0.00% 0
22.10.13 12,400 700 128,968 0 0 0.00% 0
22.10.12 13,100 0 97,911 0 0 0.00% 0
22.10.11 13,100 700 149,203 0 0 0.00% 0
22.10.07 13,800 250 82,889 0 0 0.00% 0
22.10.06 14,050 600 98,740 0 0 0.00% 0
22.10.05 13,450 500 123,983 0 0 0.00% 0
22.10.04 13,950 700 118,622 0 0 0.00% 0
22.09.30 13,250 300 137,539 0 0 0.00% 0
22.09.29 13,550 50 143,195 0 0 0.00% 0
22.09.28 13,600 500 169,649 0 0 0.00% 0
22.09.27 14,100 50 159,168 0 0 0.00% 0
22.09.26 14,050 900 292,909 0 0 0.00% 0
22.09.23 14,950 0 123,341 0 0 0.00% 0
22.09.22 14,950 200 131,232 0 0 0.00% 0
22.09.21 15,150 150 139,718 0 0 0.00% 0
22.09.20 15,300 50 73,616 0 0 0.00% 0
22.09.19 15,250 300 98,154 0 0 0.00% 0
22.09.16 15,550 150 85,299 0 0 0.00% 0
22.09.15 15,700 100 69,790 0 0 0.00% 0
22.09.14 15,600 550 131,944 0 0 0.00% 0
22.09.13 16,150 550 109,333 0 0 0.00% 0
22.09.08 15,600 150 94,519 0 0 0.00% 0
22.09.07 15,450 450 135,885 0 0 0.00% 0
22.09.06 15,900 250 84,594 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.10 17:42 더보기 >