영풍정밀

(036560)    I    코스닥 12.13 15:33
13,760 전일 13,980 고가 13,980 상한가 18,170 거래량
(주)
67,333
220 -1.57% 시가 13,710 저가 13,490 하한가 9,790 거래대금
(백만)
920
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.13 13,980 220 67,333 1,151 1,002,167 6.36% 14,747,833
24.12.12 14,000 20 71,938 30,528 1,001,016 6.36% 14,748,984
24.12.11 13,300 700 133,741 45,265 970,488 6.16% 14,779,512
24.12.10 12,800 500 126,986 12,832 925,223 5.87% 14,824,777
24.12.09 14,620 1,820 302,365 -52,559 912,391 5.79% 14,837,609
24.12.06 15,270 650 1,557,084 135,943 964,950 6.13% 14,785,050
24.12.05 16,010 740 242,159 -53,816 829,007 5.26% 14,920,993
24.12.04 15,640 370 717,918 -23,454 882,823 5.61% 14,867,177
24.12.03 16,160 520 699,801 -109,613 906,277 5.75% 14,843,723
24.12.02 14,150 2,010 1,843,065 1,015,890 1,015,890 6.45% 14,734,110
24.11.29 15,070 920 67,191 0 0 0.00% 0
24.11.28 15,000 70 126,870 0 0 0.00% 0
24.11.27 14,670 330 120,374 0 0 0.00% 0
24.11.26 14,970 300 49,994 0 0 0.00% 0
24.11.25 14,570 400 61,649 0 0 0.00% 0
24.11.22 14,880 310 49,640 0 0 0.00% 0
24.11.21 15,000 120 44,081 0 0 0.00% 0
24.11.20 14,950 50 53,318 0 0 0.00% 0
24.11.19 14,820 130 51,525 0 0 0.00% 0
24.11.18 15,300 480 58,212 0 0 0.00% 0
24.11.15 14,740 560 112,092 0 0 0.00% 0
24.11.14 15,220 400 99,282 0 0 0.00% 0
24.11.13 16,050 830 187,963 0 0 0.00% 0
24.11.12 16,330 280 240,449 0 0 0.00% 0
24.11.11 16,910 580 143,136 0 0 0.00% 0
24.11.08 16,770 140 155,351 0 0 0.00% 0
24.11.07 17,110 340 181,833 0 0 0.00% 0
24.11.06 17,430 320 334,729 0 0 0.00% 0
24.11.05 17,910 480 443,419 0 0 0.00% 0
24.11.04 18,400 490 328,838 0 0 0.00% 0
24.11.01 19,300 900 319,816 0 0 0.00% 0
24.10.31 19,000 300 1,605,218 0 0 0.00% 0
24.10.30 21,600 2,600 564,181 0 0 0.00% 0
24.10.29 22,800 1,200 915,494 0 0 0.00% 0
24.10.28 22,700 100 1,779,903 0 0 0.00% 0
24.10.25 26,000 3,300 2,863,743 0 0 0.00% 0
24.10.24 20,000 6,000 1,584,684 0 0 0.00% 0
24.10.23 20,500 500 372,282 0 0 0.00% 0
24.10.22 24,850 4,350 458,173 0 0 0.00% 0
24.10.21 22,650 2,200 1,588,312 0 0 0.00% 0
24.10.18 30,850 8,200 720,058 0 0 0.00% 0
24.10.17 28,700 2,150 2,088,959 0 0 0.00% 0
24.10.16 28,050 650 541,497 0 0 0.00% 0
24.10.15 30,750 2,700 1,029,924 0 0 0.00% 0
24.10.14 29,200 1,550 1,932,550 0 0 0.00% 0
24.10.11 31,250 2,050 1,728,251 0 0 0.00% 0
24.10.10 33,800 2,550 1,822,998 0 0 0.00% 0
24.10.08 34,700 900 1,791,217 0 0 0.00% 0
24.10.07 31,850 2,850 3,569,948 0 0 0.00% 0
24.10.04 25,450 6,400 4,534,093 0 0 0.00% 0
24.10.02 25,300 150 2,981,212 0 0 0.00% 0
24.09.30 25,250 50 1,138,626 0 0 0.00% 0
24.09.27 24,950 300 1,076,062 0 0 0.00% 0
24.09.26 22,750 2,200 2,391,489 0 0 0.00% 0
24.09.25 21,250 1,500 1,580,641 0 0 0.00% 0
24.09.24 21,400 150 1,038,474 0 0 0.00% 0
24.09.23 20,550 850 4,382,639 0 0 0.00% 0
24.09.20 15,830 4,720 781,889 0 0 0.00% 0
24.09.19 12,180 3,650 71,793 0 0 0.00% 0
24.09.13 9,370 2,810 309,674 0 0 0.00% 0
24.09.12 9,170 200 8,672 0 0 0.00% 0
24.09.11 9,240 70 43,727 0 0 0.00% 0
24.09.10 9,290 50 15,536 0 0 0.00% 0
24.09.09 9,340 50 65,311 0 0 0.00% 0
24.09.06 9,370 30 21,096 0 0 0.00% 0
24.09.05 9,340 30 30,275 0 0 0.00% 0
24.09.04 9,500 160 31,464 0 0 0.00% 0
24.09.03 9,330 170 28,892 0 0 0.00% 0
24.09.02 9,210 120 40,246 0 0 0.00% 0
24.08.30 9,150 60 25,790 0 0 0.00% 0
24.08.29 9,310 160 30,080 0 0 0.00% 0
24.08.28 9,440 130 27,600 0 0 0.00% 0
24.08.27 9,410 30 18,126 0 0 0.00% 0
24.08.26 9,430 20 15,236 0 0 0.00% 0
24.08.23 9,440 10 24,305 0 0 0.00% 0
24.08.22 9,470 30 27,348 0 0 0.00% 0
24.08.21 9,400 70 31,634 0 0 0.00% 0
24.08.20 9,260 140 30,510 0 0 0.00% 0
24.08.19 9,320 60 21,924 0 0 0.00% 0
24.08.16 9,220 100 34,064 0 0 0.00% 0
24.08.14 9,110 110 27,454 0 0 0.00% 0
24.08.13 9,140 30 24,852 0 0 0.00% 0
24.08.12 9,100 40 27,220 0 0 0.00% 0
24.08.09 9,590 490 290,897 0 0 0.00% 0
24.08.08 9,520 70 28,521 0 0 0.00% 0
24.08.07 9,040 480 94,395 0 0 0.00% 0
24.08.06 8,980 60 290,018 0 0 0.00% 0
24.08.05 10,140 1,160 326,735 0 0 0.00% 0
24.08.02 10,490 350 35,468 0 0 0.00% 0
24.08.01 10,320 170 20,752 0 0 0.00% 0
24.07.31 10,500 180 48,231 0 0 0.00% 0
24.07.30 10,670 170 12,290 0 0 0.00% 0
24.07.29 10,490 180 68,221 0 0 0.00% 0
24.07.26 10,280 210 14,678 0 0 0.00% 0
24.07.25 10,460 180 28,734 0 0 0.00% 0
24.07.24 10,480 20 9,777 0 0 0.00% 0
24.07.23 10,350 130 61,812 0 0 0.00% 0
24.07.22 10,930 580 70,782 0 0 0.00% 0
24.07.19 11,050 120 20,006 0 0 0.00% 0
24.07.18 11,130 80 37,097 0 0 0.00% 0
24.07.17 11,240 110 15,628 0 0 0.00% 0
24.07.16 11,040 200 34,989 0 0 0.00% 0
24.07.15 11,050 10 7,831 0 0 0.00% 0
24.07.12 11,060 10 27,842 0 0 0.00% 0
24.07.11 11,160 100 34,356 0 0 0.00% 0
24.07.10 11,160 0 11,812 0 0 0.00% 0
24.07.09 11,210 50 9,925 0 0 0.00% 0
24.07.08 11,100 110 9,163 0 0 0.00% 0
24.07.05 11,170 70 13,388 0 0 0.00% 0
24.07.04 11,110 60 10,499 0 0 0.00% 0
24.07.03 11,270 160 53,039 0 0 0.00% 0
24.07.02 11,540 270 51,986 0 0 0.00% 0
24.07.01 11,620 80 27,850 0 0 0.00% 0
24.06.28 11,610 10 13,937 0 0 0.00% 0
24.06.27 11,690 80 11,628 0 0 0.00% 0
24.06.26 11,440 250 32,720 0 0 0.00% 0
24.06.25 11,450 10 17,480 0 0 0.00% 0
24.06.24 11,590 140 36,272 0 0 0.00% 0
24.06.21 11,660 70 21,947 0 0 0.00% 0
24.06.20 11,550 110 17,200 0 0 0.00% 0
24.06.19 11,620 70 64,822 0 0 0.00% 0
24.06.18 11,700 80 25,024 0 0 0.00% 0
24.06.17 11,700 0 28,019 0 0 0.00% 0
24.06.14 11,810 110 44,457 0 0 0.00% 0
24.06.13 11,850 40 37,648 0 0 0.00% 0
24.06.12 11,920 70 24,556 0 0 0.00% 0
24.06.11 11,940 20 22,852 0 0 0.00% 0
24.06.10 11,890 50 23,409 0 0 0.00% 0
24.06.07 11,950 60 31,785 0 0 0.00% 0
24.06.05 11,990 40 46,446 0 0 0.00% 0
24.06.04 11,900 90 51,876 0 0 0.00% 0
24.06.03 11,640 260 58,295 0 0 0.00% 0
24.05.31 11,830 190 67,533 0 0 0.00% 0
24.05.30 11,940 110 36,014 0 0 0.00% 0
24.05.29 11,990 50 39,690 0 0 0.00% 0
24.05.28 12,030 40 85,725 0 0 0.00% 0
24.05.27 12,020 10 41,640 0 0 0.00% 0
24.05.24 12,130 110 23,887 0 0 0.00% 0
24.05.23 12,330 200 46,749 0 0 0.00% 0
24.05.22 12,350 20 26,362 0 0 0.00% 0
24.05.21 12,400 50 37,055 0 0 0.00% 0
24.05.20 12,420 20 46,707 0 0 0.00% 0
24.05.17 12,480 60 37,467 0 0 0.00% 0
24.05.16 12,260 220 77,334 0 0 0.00% 0
24.05.14 12,160 100 60,009 0 0 0.00% 0
24.05.13 12,240 80 34,621 0 0 0.00% 0
24.05.10 12,240 0 21,705 0 0 0.00% 0
24.05.09 12,230 10 27,330 0 0 0.00% 0
24.05.08 12,090 140 55,202 0 0 0.00% 0
24.05.07 12,030 60 26,208 0 0 0.00% 0
24.05.03 12,080 50 21,566 0 0 0.00% 0
24.05.02 11,960 120 47,396 0 0 0.00% 0
24.04.30 11,970 10 23,149 0 0 0.00% 0
24.04.29 11,900 70 27,647 0 0 0.00% 0
24.04.26 11,850 50 23,374 0 0 0.00% 0
24.04.25 11,840 10 27,559 0 0 0.00% 0
24.04.24 11,850 10 39,566 0 0 0.00% 0
24.04.23 11,870 20 28,672 0 0 0.00% 0
24.04.22 11,870 0 94,220 0 0 0.00% 0
24.04.19 11,850 20 74,620 0 0 0.00% 0
24.04.18 11,830 20 32,860 0 0 0.00% 0
24.04.17 11,590 240 99,596 0 0 0.00% 0
24.04.16 11,590 0 59,263 0 0 0.00% 0
24.04.15 11,350 240 67,139 0 0 0.00% 0
24.04.12 11,350 0 37,045 0 0 0.00% 0
24.04.11 11,460 110 38,662 0 0 0.00% 0
24.04.09 11,610 150 79,518 0 0 0.00% 0
24.04.08 11,690 80 58,582 0 0 0.00% 0
24.04.05 11,760 70 38,427 0 0 0.00% 0
24.04.04 11,680 80 43,136 0 0 0.00% 0
24.04.03 11,680 0 39,565 0 0 0.00% 0
24.04.02 11,820 140 67,587 0 0 0.00% 0
24.04.01 12,110 290 134,410 0 0 0.00% 0
24.03.29 12,140 30 31,089 0 0 0.00% 0
24.03.28 12,350 210 49,065 0 0 0.00% 0
24.03.27 12,130 220 70,101 0 0 0.00% 0
24.03.26 12,450 320 103,082 0 0 0.00% 0
24.03.25 11,890 560 309,520 0 0 0.00% 0
24.03.22 12,180 290 85,676 0 0 0.00% 0
24.03.21 12,360 180 58,149 0 0 0.00% 0
24.03.20 12,330 30 106,714 0 0 0.00% 0
24.03.19 11,950 380 164,909 0 0 0.00% 0
24.03.18 11,920 30 42,025 0 0 0.00% 0
24.03.15 12,050 130 34,421 0 0 0.00% 0
24.03.14 12,010 40 53,031 0 0 0.00% 0
24.03.13 12,010 0 44,542 0 0 0.00% 0
24.03.12 12,010 0 39,557 0 0 0.00% 0
24.03.11 12,180 170 59,861 0 0 0.00% 0
24.03.08 12,190 10 30,892 0 0 0.00% 0
24.03.07 12,100 90 46,660 0 0 0.00% 0
24.03.06 12,190 90 27,473 0 0 0.00% 0
24.03.05 12,240 50 33,353 0 0 0.00% 0
24.03.04 12,470 230 55,471 0 0 0.00% 0
24.02.29 12,500 30 34,287 0 0 0.00% 0
24.02.28 12,340 160 28,610 0 0 0.00% 0
24.02.27 12,400 60 41,210 0 0 0.00% 0
24.02.26 12,550 150 49,027 0 0 0.00% 0
24.02.23 12,550 0 46,007 0 0 0.00% 0
24.02.22 12,690 140 55,249 0 0 0.00% 0
24.02.21 12,610 80 174,541 0 0 0.00% 0
24.02.20 12,990 380 94,056 0 0 0.00% 0
24.02.19 12,770 220 92,794 0 0 0.00% 0
24.02.16 12,630 140 38,458 0 0 0.00% 0
24.02.15 12,880 250 89,157 0 0 0.00% 0
24.02.14 13,070 190 44,162 0 0 0.00% 0
24.02.13 13,100 30 38,151 0 0 0.00% 0
24.02.08 13,130 30 61,075 0 0 0.00% 0
24.02.07 13,030 100 83,302 0 0 0.00% 0
24.02.06 13,470 440 124,144 0 0 0.00% 0
24.02.05 12,520 950 311,339 0 0 0.00% 0
24.02.02 12,320 200 58,261 0 0 0.00% 0
24.02.01 12,440 120 50,378 0 0 0.00% 0
24.01.31 12,500 60 48,884 0 0 0.00% 0
24.01.30 12,300 200 70,436 0 0 0.00% 0
24.01.29 12,070 230 96,497 0 0 0.00% 0
24.01.26 11,670 400 92,957 0 0 0.00% 0
24.01.25 11,670 0 33,256 0 0 0.00% 0
24.01.24 11,730 60 32,161 0 0 0.00% 0
24.01.23 11,760 30 17,468 0 0 0.00% 0
24.01.22 11,730 30 34,287 0 0 0.00% 0
24.01.19 11,570 160 47,258 0 0 0.00% 0
24.01.18 11,530 40 28,214 0 0 0.00% 0
24.01.17 11,810 280 93,095 0 0 0.00% 0
24.01.16 11,950 140 47,398 0 0 0.00% 0
24.01.15 12,100 150 52,461 0 0 0.00% 0
24.01.12 12,180 80 57,991 0 0 0.00% 0
24.01.11 12,200 20 26,848 0 0 0.00% 0
24.01.10 12,220 20 24,655 0 0 0.00% 0
24.01.09 12,200 20 87,600 0 0 0.00% 0
24.01.08 12,200 0 29,782 0 0 0.00% 0
24.01.05 12,120 80 71,038 0 0 0.00% 0
24.01.04 12,120 0 122,282 0 0 0.00% 0
24.01.03 12,250 130 83,872 0 0 0.00% 0
24.01.02 12,730 480 163,943 0 0 0.00% 0
23.12.28 12,550 180 94,846 0 0 0.00% 0
23.12.27 13,070 520 167,151 0 0 0.00% 0
23.12.26 13,070 0 82,647 0 0 0.00% 0
23.12.22 12,890 180 61,394 0 0 0.00% 0
23.12.21 12,950 60 64,483 0 0 0.00% 0
23.12.20 12,930 20 83,419 0 0 0.00% 0
23.12.19 12,900 30 35,105 0 0 0.00% 0
23.12.18 12,920 20 82,250 0 0 0.00% 0
23.12.15 12,880 40 84,780 0 0 0.00% 0
23.12.14 12,750 130 87,959 0 0 0.00% 0
23.12.13 12,800 50 81,381 0 0 0.00% 0
23.12.12 12,690 110 61,957 0 0 0.00% 0
23.12.11 12,750 60 87,925 0 0 0.00% 0
23.12.08 12,970 220 178,307 0 0 0.00% 0
23.12.07 12,950 20 90,687 0 0 0.00% 0
23.12.06 12,780 170 43,035 0 0 0.00% 0
23.12.05 12,990 210 83,048 0 0 0.00% 0
23.12.04 12,790 200 158,312 0 0 0.00% 0
23.12.01 12,790 0 68,948 0 0 0.00% 0
23.11.30 12,660 130 65,355 0 0 0.00% 0
23.11.29 12,720 60 34,939 0 0 0.00% 0
23.11.28 12,720 0 55,630 0 0 0.00% 0
23.11.27 12,760 40 31,966 0 0 0.00% 0
23.11.24 12,780 20 27,452 0 0 0.00% 0
23.11.23 12,800 20 54,059 0 0 0.00% 0
23.11.22 12,830 30 53,021 0 0 0.00% 0
23.11.21 12,540 290 65,455 0 0 0.00% 0
23.11.20 12,630 90 86,908 0 0 0.00% 0
23.11.17 12,720 90 79,742 0 0 0.00% 0
23.11.16 12,450 220 128,670 0 0 0.00% 0
23.11.15 12,160 290 114,291 0 0 0.00% 0
23.11.14 12,070 90 39,101 0 0 0.00% 0
23.11.13 12,110 40 61,048 0 0 0.00% 0
23.11.10 12,270 160 39,781 0 0 0.00% 0
23.11.09 12,040 230 118,293 0 0 0.00% 0
23.11.08 12,170 130 58,516 0 0 0.00% 0
23.11.07 12,310 140 89,041 0 0 0.00% 0
23.11.06 12,110 200 113,383 0 0 0.00% 0
23.11.03 12,270 160 99,261 0 0 0.00% 0
23.11.02 11,860 410 98,705 0 0 0.00% 0
23.11.01 11,780 80 41,351 0 0 0.00% 0
23.10.31 12,120 340 68,305 0 0 0.00% 0
23.10.30 11,870 250 70,102 0 0 0.00% 0
23.10.27 11,930 60 118,974 0 0 0.00% 0
23.10.26 12,310 380 70,568 0 0 0.00% 0
23.10.25 12,330 20 50,280 0 0 0.00% 0
23.10.24 12,200 130 114,928 0 0 0.00% 0
23.10.23 12,430 230 78,490 0 0 0.00% 0
23.10.20 12,700 270 195,414 0 0 0.00% 0
23.10.19 13,160 460 177,600 0 0 0.00% 0
23.10.18 13,060 100 129,933 0 0 0.00% 0
23.10.17 12,960 100 95,007 0 0 0.00% 0
23.10.16 13,080 120 130,827 0 0 0.00% 0
23.10.13 13,250 170 126,459 0 0 0.00% 0
23.10.12 13,370 120 103,657 0 0 0.00% 0
23.10.11 13,230 140 172,220 0 0 0.00% 0
23.10.10 13,550 320 166,962 0 0 0.00% 0
23.10.06 13,250 300 94,315 0 0 0.00% 0
23.10.05 13,630 380 188,578 0 0 0.00% 0
23.10.04 14,350 720 186,081 0 0 0.00% 0
23.09.27 13,550 800 238,980 0 0 0.00% 0
23.09.26 13,970 420 154,575 0 0 0.00% 0
23.09.25 14,390 420 186,943 0 0 0.00% 0
23.09.22 14,020 370 656,169 0 0 0.00% 0
23.09.21 13,750 270 387,958 0 0 0.00% 0
23.09.20 14,700 950 3,653,846 0 0 0.00% 0
23.09.19 14,950 250 249,704 0 0 0.00% 0
23.09.18 14,650 300 187,202 0 0 0.00% 0
23.09.15 14,600 50 199,986 0 0 0.00% 0
23.09.14 14,040 560 568,781 0 0 0.00% 0
23.09.13 13,510 530 417,001 0 0 0.00% 0
23.09.12 13,530 20 288,239 0 0 0.00% 0
23.09.11 13,770 240 144,584 0 0 0.00% 0
23.09.08 13,940 170 140,213 0 0 0.00% 0
23.09.07 14,200 260 119,734 0 0 0.00% 0
23.09.06 14,550 350 121,374 0 0 0.00% 0
23.09.05 14,170 380 470,063 0 0 0.00% 0
23.09.04 13,500 670 386,751 0 0 0.00% 0
23.09.01 13,630 130 168,024 0 0 0.00% 0
23.08.31 14,160 530 475,630 0 0 0.00% 0
23.08.30 13,610 550 337,882 0 0 0.00% 0
23.08.29 13,410 200 141,431 0 0 0.00% 0
23.08.28 12,660 750 295,436 0 0 0.00% 0
23.08.25 12,620 40 79,071 0 0 0.00% 0
23.08.24 12,560 60 102,076 0 0 0.00% 0
23.08.23 12,750 190 168,003 0 0 0.00% 0
23.08.22 12,880 130 100,766 0 0 0.00% 0
23.08.21 12,970 90 57,529 0 0 0.00% 0
23.08.18 13,050 80 71,654 0 0 0.00% 0
23.08.17 12,910 140 132,976 0 0 0.00% 0
23.08.16 13,390 480 167,090 0 0 0.00% 0
23.08.14 13,810 420 150,728 0 0 0.00% 0
23.08.11 13,400 410 169,235 0 0 0.00% 0
23.08.10 13,740 340 139,990 0 0 0.00% 0
23.08.09 13,680 60 160,232 0 0 0.00% 0
23.08.08 13,830 150 160,596 0 0 0.00% 0
23.08.07 14,730 900 346,709 0 0 0.00% 0
23.08.04 15,140 410 217,594 0 0 0.00% 0
23.08.03 14,500 640 516,827 0 0 0.00% 0
23.08.02 15,060 560 298,703 0 0 0.00% 0
23.08.01 15,250 190 267,113 0 0 0.00% 0
23.07.31 15,130 120 428,596 0 0 0.00% 0
23.07.28 14,840 290 769,817 0 0 0.00% 0
23.07.27 13,620 1,220 4,028,340 0 0 0.00% 0
23.07.26 13,580 380 555,023 0 0 0.00% 0
23.07.25 12,840 740 626,048 0 0 0.00% 0
23.07.24 13,400 560 207,570 0 0 0.00% 0
23.07.21 13,500 100 108,528 0 0 0.00% 0
23.07.20 13,350 150 85,097 0 0 0.00% 0
23.07.19 13,400 50 133,383 0 0 0.00% 0
23.07.18 13,670 270 109,822 0 0 0.00% 0
23.07.17 13,630 40 189,991 0 0 0.00% 0
23.07.14 13,340 290 194,122 0 0 0.00% 0
23.07.13 13,430 90 126,020 0 0 0.00% 0
23.07.12 13,170 260 141,880 0 0 0.00% 0
23.07.11 12,750 420 84,565 0 0 0.00% 0
23.07.10 12,680 70 91,107 0 0 0.00% 0
23.07.07 13,150 470 166,880 0 0 0.00% 0
23.07.06 13,530 380 236,705 0 0 0.00% 0
23.07.05 13,440 90 295,473 0 0 0.00% 0
23.07.04 13,430 10 141,404 0 0 0.00% 0
23.07.03 13,490 60 186,455 0 0 0.00% 0
23.06.30 13,520 30 156,422 0 0 0.00% 0
23.06.29 13,200 320 260,912 0 0 0.00% 0
23.06.28 13,150 50 400,595 0 0 0.00% 0
23.06.27 12,400 750 1,272,964 0 0 0.00% 0
23.06.26 12,300 100 71,996 0 0 0.00% 0
23.06.23 12,820 520 181,180 0 0 0.00% 0
23.06.22 12,970 150 65,079 0 0 0.00% 0
23.06.21 13,120 150 111,485 0 0 0.00% 0
23.06.20 13,030 90 84,736 0 0 0.00% 0
23.06.19 13,110 80 60,977 0 0 0.00% 0
23.06.16 12,790 320 124,751 0 0 0.00% 0
23.06.15 12,760 30 132,074 0 0 0.00% 0
23.06.14 13,290 530 241,597 0 0 0.00% 0
23.06.13 13,240 50 610,988 0 0 0.00% 0
23.06.12 13,230 10 91,628 0 0 0.00% 0
23.06.09 13,450 220 122,626 0 0 0.00% 0
23.06.08 13,040 410 184,973 0 0 0.00% 0
23.06.07 12,940 100 46,989 0 0 0.00% 0
23.06.05 12,980 40 95,518 0 0 0.00% 0
23.06.02 12,830 150 115,733 0 0 0.00% 0
23.06.01 12,590 240 81,217 0 0 0.00% 0
23.05.31 12,400 190 87,284 0 0 0.00% 0
23.05.30 12,600 200 66,351 0 0 0.00% 0
23.05.26 12,580 20 73,296 0 0 0.00% 0
23.05.25 12,660 80 55,696 0 0 0.00% 0
23.05.24 12,820 160 89,700 0 0 0.00% 0
23.05.23 12,870 50 122,457 0 0 0.00% 0
23.05.22 12,820 50 52,075 0 0 0.00% 0
23.05.19 12,700 120 81,292 0 0 0.00% 0
23.05.18 12,530 170 80,769 0 0 0.00% 0
23.05.17 12,540 10 77,704 0 0 0.00% 0
23.05.16 12,130 410 173,223 0 0 0.00% 0
23.05.15 12,070 60 60,927 0 0 0.00% 0
23.05.12 12,070 0 75,491 0 0 0.00% 0
23.05.11 12,080 10 96,856 0 0 0.00% 0
23.05.10 12,400 320 191,576 0 0 0.00% 0
23.05.09 12,740 340 122,257 0 0 0.00% 0
23.05.08 12,660 80 64,447 0 0 0.00% 0
23.05.04 12,900 240 110,682 0 0 0.00% 0
23.05.03 12,810 90 113,482 0 0 0.00% 0
23.05.02 12,530 280 94,324 0 0 0.00% 0
23.04.28 12,980 450 110,975 0 0 0.00% 0
23.04.27 12,910 70 138,832 0 0 0.00% 0
23.04.26 13,250 340 98,643 0 0 0.00% 0
23.04.25 13,610 360 232,185 0 0 0.00% 0
23.04.24 13,710 100 120,427 0 0 0.00% 0
23.04.21 14,250 450 151,643 0 0 0.00% 0
23.04.20 14,840 480 411,863 0 0 0.00% 0
23.04.19 13,660 1,180 941,235 0 0 0.00% 0
23.04.18 13,950 290 328,577 0 0 0.00% 0
23.04.17 14,350 400 719,864 0 0 0.00% 0
23.04.14 12,390 1,640 1,268,452 0 0 0.00% 0
23.04.13 11,680 710 540,742 0 0 0.00% 0
23.04.12 11,660 20 187,740 0 0 0.00% 0
23.04.11 11,760 100 101,450 0 0 0.00% 0
23.04.10 11,640 120 280,284 0 0 0.00% 0
23.04.07 11,760 120 119,869 0 0 0.00% 0
23.04.06 12,050 290 335,827 0 0 0.00% 0
23.04.05 12,310 260 476,340 0 0 0.00% 0
23.04.04 11,880 430 166,198 0 0 0.00% 0
23.04.03 11,710 170 92,765 0 0 0.00% 0
23.03.31 11,790 80 112,171 0 0 0.00% 0
23.03.30 11,890 100 110,674 0 0 0.00% 0
23.03.29 11,980 90 93,756 0 0 0.00% 0
23.03.28 12,160 180 85,849 0 0 0.00% 0
23.03.27 12,160 0 100,589 0 0 0.00% 0
23.03.24 12,100 60 126,725 0 0 0.00% 0
23.03.23 11,630 470 426,784 0 0 0.00% 0
23.03.22 11,730 100 91,963 0 0 0.00% 0
23.03.21 11,570 160 134,838 0 0 0.00% 0
23.03.20 11,810 240 120,774 0 0 0.00% 0
23.03.17 11,350 460 205,751 0 0 0.00% 0
23.03.16 11,780 430 199,640 0 0 0.00% 0
23.03.15 11,610 170 82,555 0 0 0.00% 0
23.03.14 12,440 830 235,365 0 0 0.00% 0
23.03.13 12,370 70 156,493 0 0 0.00% 0
23.03.10 12,800 580 135,430 0 0 0.00% 0
23.03.09 13,200 400 260,829 0 0 0.00% 0
23.03.08 13,570 370 315,644 0 0 0.00% 0
23.03.07 13,110 460 407,409 0 0 0.00% 0
23.03.06 13,500 390 242,231 0 0 0.00% 0
23.03.03 13,170 330 278,462 0 0 0.00% 0
23.03.02 12,480 690 581,196 0 0 0.00% 0
23.02.28 12,860 380 274,367 0 0 0.00% 0
23.02.27 13,190 330 261,218 0 0 0.00% 0
23.02.24 13,200 10 399,140 0 0 0.00% 0
23.02.23 13,390 190 505,914 0 0 0.00% 0
23.02.22 13,280 110 1,019,563 0 0 0.00% 0
23.02.21 12,080 1,200 1,060,164 0 0 0.00% 0
23.02.20 11,850 230 146,508 0 0 0.00% 0
23.02.17 11,580 270 335,165 0 0 0.00% 0
23.02.16 11,640 60 195,086 0 0 0.00% 0
23.02.15 12,140 500 245,028 0 0 0.00% 0
23.02.14 12,150 10 168,880 0 0 0.00% 0
23.02.13 11,800 350 678,030 0 0 0.00% 0
23.02.10 11,550 250 309,340 0 0 0.00% 0
23.02.09 11,510 40 176,341 0 0 0.00% 0
23.02.08 11,400 110 1,087,900 0 0 0.00% 0
23.02.06 11,210 230 232,093 0 0 0.00% 0
23.02.03 11,270 60 292,233 0 0 0.00% 0
23.02.02 11,300 30 256,857 0 0 0.00% 0
23.02.01 11,360 60 233,894 0 0 0.00% 0
23.01.31 11,570 210 143,031 0 0 0.00% 0
23.01.30 11,890 320 141,727 0 0 0.00% 0
23.01.27 11,950 50 102,611 0 0 0.00% 0
23.01.25 11,850 30 142,628 0 0 0.00% 0
23.01.20 11,850 400 142,814 0 0 0.00% 0
23.01.19 11,450 50 127,494 0 0 0.00% 0
23.01.18 11,500 300 109,818 0 0 0.00% 0
23.01.17 11,800 50 86,542 0 0 0.00% 0
23.01.16 11,850 50 160,212 0 0 0.00% 0
23.01.13 11,900 150 204,402 0 0 0.00% 0
23.01.12 11,750 100 129,268 0 0 0.00% 0
23.01.11 11,650 100 75,835 0 0 0.00% 0
23.01.10 11,550 50 123,619 0 0 0.00% 0
23.01.09 11,600 400 258,192 0 0 0.00% 0
23.01.06 11,200 50 441,082 0 0 0.00% 0
23.01.05 11,250 50 241,550 0 0 0.00% 0
23.01.04 11,200 50 155,760 0 0 0.00% 0
23.01.03 11,150 50 233,610 0 0 0.00% 0
23.01.02 11,200 700 406,605 0 0 0.00% 0
22.12.29 11,900 300 226,468 0 0 0.00% 0
22.12.28 12,200 150 564,501 0 0 0.00% 0
22.12.27 12,050 600 1,326,858 0 0 0.00% 0
22.12.26 11,450 250 404,190 0 0 0.00% 0
22.12.23 11,700 550 335,797 0 0 0.00% 0
22.12.22 12,250 250 177,485 0 0 0.00% 0
22.12.21 12,500 0 209,652 0 0 0.00% 0
22.12.20 12,500 250 170,062 0 0 0.00% 0
22.12.19 12,750 150 163,647 0 0 0.00% 0
22.12.16 12,900 350 1,264,449 0 0 0.00% 0
22.12.15 12,550 1,100 461,755 0 0 0.00% 0
22.12.14 13,650 250 255,886 0 0 0.00% 0
22.12.13 13,900 200 273,052 0 0 0.00% 0
22.12.12 13,700 0 260,794 0 0 0.00% 0
22.12.09 13,700 50 293,242 0 0 0.00% 0
22.12.08 13,650 1,150 950,335 0 0 0.00% 0
22.12.07 14,800 600 1,100,537 0 0 0.00% 0
22.12.06 14,200 0 308,353 0 0 0.00% 0
22.12.05 14,200 300 457,889 0 0 0.00% 0
22.12.02 14,500 350 606,996 0 0 0.00% 0
22.12.01 14,850 50 754,690 0 0 0.00% 0
22.11.30 14,900 1,050 1,713,842 0 0 0.00% 0
22.11.29 15,950 200 950,556 0 0 0.00% 0
22.11.28 15,750 100 3,372,353 0 0 0.00% 0
22.11.25 15,850 2,650 7,061,881 0 0 0.00% 0
22.11.24 13,200 500 1,761,787 0 0 0.00% 0
22.11.23 13,700 750 1,960,239 0 0 0.00% 0
22.11.22 12,950 0 312,671 0 0 0.00% 0
22.11.21 12,950 50 197,166 0 0 0.00% 0
22.11.18 13,000 0 278,796 0 0 0.00% 0
22.11.17 13,000 50 824,171 0 0 0.00% 0
22.11.16 13,050 100 425,426 0 0 0.00% 0
22.11.15 13,150 650 519,228 0 0 0.00% 0
22.11.14 12,500 450 553,593 0 0 0.00% 0
22.11.11 12,050 50 223,689 0 0 0.00% 0
22.11.10 12,000 250 341,060 0 0 0.00% 0
22.11.09 12,250 800 2,616,144 0 0 0.00% 0
22.11.08 11,450 50 152,706 0 0 0.00% 0
22.11.07 11,500 200 90,909 0 0 0.00% 0
22.11.04 11,300 300 142,390 0 0 0.00% 0
22.11.03 11,600 100 153,790 0 0 0.00% 0
22.11.02 11,500 50 126,936 0 0 0.00% 0
22.11.01 11,550 200 185,717 0 0 0.00% 0
22.10.31 11,750 150 266,642 0 0 0.00% 0
22.10.28 11,600 0 301,931 0 0 0.00% 0
22.10.27 11,600 650 544,827 0 0 0.00% 0
22.10.26 10,950 250 182,265 0 0 0.00% 0
22.10.25 11,200 450 390,436 0 0 0.00% 0
22.10.24 10,750 150 148,667 0 0 0.00% 0
22.10.21 10,900 200 277,688 0 0 0.00% 0
22.10.20 11,100 400 614,907 0 0 0.00% 0
22.10.19 10,700 100 278,419 0 0 0.00% 0
22.10.18 10,800 50 84,481 0 0 0.00% 0
22.10.17 10,850 100 78,125 0 0 0.00% 0
22.10.14 10,750 300 78,996 0 0 0.00% 0
22.10.13 10,450 350 103,392 0 0 0.00% 0
22.10.12 10,800 250 161,655 0 0 0.00% 0
22.10.11 10,550 150 153,396 0 0 0.00% 0
22.10.07 10,700 400 121,188 0 0 0.00% 0
22.10.06 11,100 0 168,200 0 0 0.00% 0
22.10.05 11,100 250 295,656 0 0 0.00% 0
22.10.04 10,850 0 133,948 0 0 0.00% 0
22.09.30 10,850 950 354,905 0 0 0.00% 0
22.09.29 9,900 410 157,554 0 0 0.00% 0
22.09.28 9,490 710 207,507 0 0 0.00% 0
22.09.27 10,200 300 276,424 0 0 0.00% 0
22.09.26 10,500 50 164,864 0 0 0.00% 0
22.09.23 10,450 500 511,315 0 0 0.00% 0
22.09.22 10,950 200 249,545 0 0 0.00% 0
22.09.21 10,750 200 82,092 0 0 0.00% 0
22.09.20 10,950 350 95,901 0 0 0.00% 0
22.09.19 10,600 50 63,150 0 0 0.00% 0
22.09.16 10,550 250 188,423 0 0 0.00% 0
22.09.15 10,800 100 80,820 0 0 0.00% 0
22.09.14 10,700 100 125,538 0 0 0.00% 0
22.09.13 10,600 250 190,824 0 0 0.00% 0
22.09.08 10,350 100 538,604 0 0 0.00% 0
22.09.07 10,450 700 441,454 0 0 0.00% 0
22.09.06 11,150 350 569,729 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.15 00:30 더보기 >