컴투스홀딩스

(063080)    I    코스닥 제조 12.03 15:33
34,850 전일 34,750 고가 35,600 상한가 45,150 거래량
(주)
171,828
100 0.29% 시가 34,200 저가 34,200 하한가 24,350 거래대금
(백만)
5,986
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.03 34,750 100 171,828 9,234 85,083 1.29% 6,510,109
24.12.02 32,600 2,150 731,007 -6,897 75,849 1.15% 6,519,343
24.11.29 33,200 600 269,530 -2,381 82,746 1.25% 6,512,446
24.11.28 31,800 1,400 1,354,877 3,586 85,127 1.29% 6,510,065
24.11.27 31,450 350 161,590 -23,061 81,541 1.24% 6,513,651
24.11.26 31,450 0 206,733 12,500 104,602 1.59% 6,490,590
24.11.25 32,300 850 454,819 -18,888 92,102 1.40% 6,503,090
24.11.22 29,250 3,050 2,367,614 -13,921 110,990 1.68% 6,484,202
24.11.21 25,250 4,000 1,779,127 754 124,911 1.89% 6,470,281
24.11.20 25,300 50 98,283 -6,439 124,157 1.88% 6,471,035
24.11.19 25,000 300 138,886 -8,384 130,596 1.98% 6,464,596
24.11.18 24,300 700 132,684 138,980 138,980 2.11% 6,456,212
24.11.15 25,900 1,600 189,163 0 0 0.00% 0
24.11.14 25,350 550 239,128 0 0 0.00% 0
24.11.13 28,250 2,900 747,845 0 0 0.00% 0
24.11.12 21,750 6,500 1,301,513 0 0 0.00% 0
24.11.11 22,300 550 56,837 0 0 0.00% 0
24.11.08 22,450 150 47,063 0 0 0.00% 0
24.11.07 23,300 850 70,181 0 0 0.00% 0
24.11.06 23,250 50 75,914 0 0 0.00% 0
24.11.05 22,200 1,050 59,211 0 0 0.00% 0
24.11.04 22,550 350 27,034 0 0 0.00% 0
24.11.01 23,450 900 44,551 0 0 0.00% 0
24.10.31 23,700 250 46,318 0 0 0.00% 0
24.10.30 23,050 650 60,149 0 0 0.00% 0
24.10.29 21,500 1,550 53,125 0 0 0.00% 0
24.10.28 20,500 1,000 19,385 0 0 0.00% 0
24.10.25 20,850 350 25,550 0 0 0.00% 0
24.10.24 21,550 700 18,773 0 0 0.00% 0
24.10.23 20,950 600 30,127 0 0 0.00% 0
24.10.22 22,000 1,050 14,617 0 0 0.00% 0
24.10.21 20,700 1,300 29,065 0 0 0.00% 0
24.10.18 21,450 750 19,253 0 0 0.00% 0
24.10.17 21,800 350 9,907 0 0 0.00% 0
24.10.16 22,350 550 10,896 0 0 0.00% 0
24.10.15 22,000 350 24,025 0 0 0.00% 0
24.10.14 21,400 600 10,972 0 0 0.00% 0
24.10.11 21,900 500 38,790 0 0 0.00% 0
24.10.10 22,800 900 31,273 0 0 0.00% 0
24.10.08 22,550 250 14,806 0 0 0.00% 0
24.10.07 22,550 0 14,130 0 0 0.00% 0
24.10.04 22,100 450 12,125 0 0 0.00% 0
24.10.02 22,300 200 19,068 0 0 0.00% 0
24.09.30 23,050 750 21,240 0 0 0.00% 0
24.09.27 22,200 850 35,261 0 0 0.00% 0
24.09.26 22,000 200 15,926 0 0 0.00% 0
24.09.25 21,800 200 25,147 0 0 0.00% 0
24.09.24 21,400 400 29,425 0 0 0.00% 0
24.09.23 20,650 750 33,402 0 0 0.00% 0
24.09.20 21,650 1,000 75,202 0 0 0.00% 0
24.09.19 21,700 50 11,818 0 0 0.00% 0
24.09.13 21,250 450 11,906 0 0 0.00% 0
24.09.12 20,200 1,050 19,005 0 0 0.00% 0
24.09.11 21,000 800 42,590 0 0 0.00% 0
24.09.10 21,400 400 13,596 0 0 0.00% 0
24.09.09 21,200 200 20,548 0 0 0.00% 0
24.09.06 22,750 1,550 47,538 0 0 0.00% 0
24.09.05 23,650 900 34,629 0 0 0.00% 0
24.09.04 23,750 100 34,904 0 0 0.00% 0
24.09.03 23,400 350 26,578 0 0 0.00% 0
24.09.02 23,750 350 6,793 0 0 0.00% 0
24.08.30 22,800 950 21,253 0 0 0.00% 0
24.08.29 22,800 0 12,836 0 0 0.00% 0
24.08.28 23,250 450 31,256 0 0 0.00% 0
24.08.27 23,500 250 9,153 0 0 0.00% 0
24.08.26 23,100 400 21,174 0 0 0.00% 0
24.08.23 23,250 150 18,845 0 0 0.00% 0
24.08.22 23,450 200 23,701 0 0 0.00% 0
24.08.21 23,850 400 15,631 0 0 0.00% 0
24.08.20 23,600 250 16,595 0 0 0.00% 0
24.08.19 23,650 50 12,226 0 0 0.00% 0
24.08.16 24,100 450 27,151 0 0 0.00% 0
24.08.14 23,700 400 15,074 0 0 0.00% 0
24.08.13 23,900 200 12,328 0 0 0.00% 0
24.08.12 23,800 100 17,503 0 0 0.00% 0
24.08.09 23,500 300 21,369 0 0 0.00% 0
24.08.08 23,850 350 15,255 0 0 0.00% 0
24.08.07 23,450 400 17,616 0 0 0.00% 0
24.08.06 21,800 1,650 62,968 0 0 0.00% 0
24.08.05 26,000 4,200 84,241 0 0 0.00% 0
24.08.02 26,900 900 17,212 0 0 0.00% 0
24.08.01 26,250 650 28,763 0 0 0.00% 0
24.07.31 27,250 1,000 56,402 0 0 0.00% 0
24.07.30 28,300 1,050 30,461 0 0 0.00% 0
24.07.29 28,000 300 32,642 0 0 0.00% 0
24.07.26 27,200 800 30,438 0 0 0.00% 0
24.07.25 28,050 850 40,338 0 0 0.00% 0
24.07.24 28,000 50 101,681 0 0 0.00% 0
24.07.23 28,450 450 71,402 0 0 0.00% 0
24.07.22 26,850 1,600 723,264 0 0 0.00% 0
24.07.19 27,350 500 11,744 0 0 0.00% 0
24.07.18 27,350 0 11,820 0 0 0.00% 0
24.07.17 27,400 50 24,032 0 0 0.00% 0
24.07.16 28,000 600 17,799 0 0 0.00% 0
24.07.15 26,600 1,400 51,920 0 0 0.00% 0
24.07.12 26,300 300 13,376 0 0 0.00% 0
24.07.11 26,900 600 13,616 0 0 0.00% 0
24.07.10 26,800 100 13,259 0 0 0.00% 0
24.07.09 26,300 500 17,210 0 0 0.00% 0
24.07.08 25,550 750 13,669 0 0 0.00% 0
24.07.05 25,500 50 18,147 0 0 0.00% 0
24.07.04 24,750 750 30,568 0 0 0.00% 0
24.07.03 24,700 50 11,455 0 0 0.00% 0
24.07.02 25,350 650 13,052 0 0 0.00% 0
24.07.01 25,000 350 12,565 0 0 0.00% 0
24.06.28 24,800 200 17,224 0 0 0.00% 0
24.06.27 25,450 650 14,526 0 0 0.00% 0
24.06.26 26,200 750 20,869 0 0 0.00% 0
24.06.25 25,200 1,000 11,836 0 0 0.00% 0
24.06.24 25,400 200 13,562 0 0 0.00% 0
24.06.21 26,150 750 12,451 0 0 0.00% 0
24.06.20 25,800 350 11,018 0 0 0.00% 0
24.06.19 26,550 750 15,748 0 0 0.00% 0
24.06.18 26,600 50 16,667 0 0 0.00% 0
24.06.17 26,550 50 19,985 0 0 0.00% 0
24.06.14 27,100 550 16,911 0 0 0.00% 0
24.06.13 27,050 50 10,034 0 0 0.00% 0
24.06.12 27,350 300 16,226 0 0 0.00% 0
24.06.11 27,650 300 11,600 0 0 0.00% 0
24.06.10 27,900 250 16,478 0 0 0.00% 0
24.06.07 28,050 150 14,492 0 0 0.00% 0
24.06.05 27,950 100 15,700 0 0 0.00% 0
24.06.04 28,300 350 16,304 0 0 0.00% 0
24.06.03 27,950 350 9,377 0 0 0.00% 0
24.05.31 27,550 400 23,218 0 0 0.00% 0
24.05.30 28,050 500 21,319 0 0 0.00% 0
24.05.29 28,300 250 13,898 0 0 0.00% 0
24.05.28 28,800 500 21,961 0 0 0.00% 0
24.05.27 29,050 250 25,115 0 0 0.00% 0
24.05.24 29,800 750 23,152 0 0 0.00% 0
24.05.23 30,000 200 11,896 0 0 0.00% 0
24.05.22 30,300 300 12,653 0 0 0.00% 0
24.05.21 29,850 450 18,403 0 0 0.00% 0
24.05.20 30,850 1,000 27,396 0 0 0.00% 0
24.05.17 30,950 100 15,285 0 0 0.00% 0
24.05.16 31,000 50 17,713 0 0 0.00% 0
24.05.14 30,700 300 23,290 0 0 0.00% 0
24.05.13 31,200 500 19,848 0 0 0.00% 0
24.05.10 31,650 450 131,104 0 0 0.00% 0
24.05.09 30,850 800 17,080 0 0 0.00% 0
24.05.08 31,000 150 20,913 0 0 0.00% 0
24.05.07 30,700 300 13,765 0 0 0.00% 0
24.05.03 30,100 600 19,586 0 0 0.00% 0
24.05.02 30,000 100 17,986 0 0 0.00% 0
24.04.30 30,100 100 15,587 0 0 0.00% 0
24.04.29 29,650 450 15,474 0 0 0.00% 0
24.04.26 29,850 200 13,903 0 0 0.00% 0
24.04.25 30,900 1,050 15,184 0 0 0.00% 0
24.04.24 30,350 550 10,592 0 0 0.00% 0
24.04.23 30,550 200 29,946 0 0 0.00% 0
24.04.22 30,050 500 21,737 0 0 0.00% 0
24.04.19 30,850 800 21,239 0 0 0.00% 0
24.04.18 30,150 700 13,991 0 0 0.00% 0
24.04.17 30,550 400 18,317 0 0 0.00% 0
24.04.16 32,050 1,500 37,330 0 0 0.00% 0
24.04.15 32,950 900 19,841 0 0 0.00% 0
24.04.12 32,750 200 18,282 0 0 0.00% 0
24.04.11 32,950 200 10,129 0 0 0.00% 0
24.04.09 33,500 550 19,616 0 0 0.00% 0
24.04.08 33,900 400 17,716 0 0 0.00% 0
24.04.05 32,050 1,850 64,111 0 0 0.00% 0
24.04.04 32,250 200 40,309 0 0 0.00% 0
24.04.03 33,200 950 31,378 0 0 0.00% 0
24.04.02 35,000 1,800 158,487 0 0 0.00% 0
24.04.01 34,950 50 52,672 0 0 0.00% 0
24.03.29 35,700 750 59,376 0 0 0.00% 0
24.03.28 36,600 900 96,836 0 0 0.00% 0
24.03.27 37,600 1,000 56,272 0 0 0.00% 0
24.03.26 37,950 350 32,791 0 0 0.00% 0
24.03.25 37,350 600 44,810 0 0 0.00% 0
24.03.22 37,800 450 65,576 0 0 0.00% 0
24.03.21 37,500 300 74,824 0 0 0.00% 0
24.03.20 38,900 1,400 56,402 0 0 0.00% 0
24.03.19 39,350 450 80,732 0 0 0.00% 0
24.03.18 37,650 1,700 102,098 0 0 0.00% 0
24.03.15 39,100 1,450 130,459 0 0 0.00% 0
24.03.14 40,700 1,600 109,430 0 0 0.00% 0
24.03.13 40,700 0 241,188 0 0 0.00% 0
24.03.12 40,300 400 230,091 0 0 0.00% 0
24.03.11 38,800 1,500 216,570 0 0 0.00% 0
24.03.08 39,700 900 124,236 0 0 0.00% 0
24.03.07 37,800 1,900 418,393 0 0 0.00% 0
24.03.06 39,250 1,450 260,777 0 0 0.00% 0
24.03.05 36,150 3,100 1,641,624 0 0 0.00% 0
24.03.04 35,900 250 44,198 0 0 0.00% 0
24.02.29 36,450 550 164,452 0 0 0.00% 0
24.02.28 34,900 1,550 54,698 0 0 0.00% 0
24.02.27 34,650 250 96,440 0 0 0.00% 0
24.02.26 35,350 700 38,566 0 0 0.00% 0
24.02.23 35,700 350 24,163 0 0 0.00% 0
24.02.22 36,000 300 25,909 0 0 0.00% 0
24.02.21 36,700 700 32,326 0 0 0.00% 0
24.02.20 37,150 450 25,170 0 0 0.00% 0
24.02.19 37,400 250 31,725 0 0 0.00% 0
24.02.16 38,100 700 57,870 0 0 0.00% 0
24.02.15 36,450 1,650 209,483 0 0 0.00% 0
24.02.14 36,000 450 40,993 0 0 0.00% 0
24.02.13 35,400 600 60,936 0 0 0.00% 0
24.02.08 35,050 350 45,505 0 0 0.00% 0
24.02.07 36,400 1,350 42,667 0 0 0.00% 0
24.02.06 37,700 1,300 40,622 0 0 0.00% 0
24.02.05 36,900 800 66,575 0 0 0.00% 0
24.02.02 37,250 350 71,599 0 0 0.00% 0
24.02.01 38,650 1,400 78,355 0 0 0.00% 0
24.01.31 38,200 450 195,949 0 0 0.00% 0
24.01.30 36,550 1,650 105,509 0 0 0.00% 0
24.01.29 36,500 50 70,261 0 0 0.00% 0
24.01.26 35,800 700 78,261 0 0 0.00% 0
24.01.25 36,300 500 47,967 0 0 0.00% 0
24.01.24 34,450 1,850 119,751 0 0 0.00% 0
24.01.23 33,700 750 56,001 0 0 0.00% 0
24.01.22 33,950 250 42,729 0 0 0.00% 0
24.01.19 33,300 650 75,991 0 0 0.00% 0
24.01.18 33,800 500 66,800 0 0 0.00% 0
24.01.17 36,300 2,500 108,110 0 0 0.00% 0
24.01.16 37,150 850 72,419 0 0 0.00% 0
24.01.15 37,900 750 131,901 0 0 0.00% 0
24.01.12 40,850 2,950 167,385 0 0 0.00% 0
24.01.11 36,900 3,950 585,123 0 0 0.00% 0
24.01.10 37,900 1,000 107,868 0 0 0.00% 0
24.01.09 35,150 2,750 185,734 0 0 0.00% 0
24.01.08 35,150 0 43,478 0 0 0.00% 0
24.01.05 34,950 200 52,303 0 0 0.00% 0
24.01.04 36,900 1,950 110,122 0 0 0.00% 0
24.01.03 37,500 600 69,317 0 0 0.00% 0
24.01.02 37,000 500 86,000 0 0 0.00% 0
23.12.28 36,300 700 92,031 0 0 0.00% 0
23.12.27 36,950 650 72,490 0 0 0.00% 0
23.12.26 39,250 2,300 166,908 0 0 0.00% 0
23.12.22 44,850 5,600 322,665 0 0 0.00% 0
23.12.21 44,650 200 170,244 0 0 0.00% 0
23.12.20 44,800 150 161,863 0 0 0.00% 0
23.12.19 42,200 2,600 217,948 0 0 0.00% 0
23.12.18 42,600 400 128,229 0 0 0.00% 0
23.12.15 44,850 2,250 271,665 0 0 0.00% 0
23.12.14 45,450 600 209,273 0 0 0.00% 0
23.12.13 47,100 1,650 240,245 0 0 0.00% 0
23.12.12 49,650 2,550 612,275 0 0 0.00% 0
23.12.11 49,300 350 650,454 0 0 0.00% 0
23.12.08 47,450 1,850 585,904 0 0 0.00% 0
23.12.07 45,200 2,250 1,604,029 0 0 0.00% 0
23.12.06 34,800 10,400 1,526,472 0 0 0.00% 0
23.12.05 37,600 2,800 203,275 0 0 0.00% 0
23.12.04 36,150 1,450 524,655 0 0 0.00% 0
23.12.01 34,900 1,250 172,283 0 0 0.00% 0
23.11.30 34,450 450 31,349 0 0 0.00% 0
23.11.29 33,550 900 84,722 0 0 0.00% 0
23.11.28 34,850 1,300 68,191 0 0 0.00% 0
23.11.27 32,850 2,000 164,560 0 0 0.00% 0
23.11.24 33,450 600 46,742 0 0 0.00% 0
23.11.23 32,800 650 84,641 0 0 0.00% 0
23.11.22 33,200 400 54,764 0 0 0.00% 0
23.11.21 33,950 750 69,669 0 0 0.00% 0
23.11.20 33,450 500 55,454 0 0 0.00% 0
23.11.17 35,250 1,800 128,796 0 0 0.00% 0
23.11.16 34,700 800 143,877 0 0 0.00% 0
23.11.15 35,450 750 185,268 0 0 0.00% 0
23.11.14 35,100 350 193,679 0 0 0.00% 0
23.11.13 37,100 2,000 283,382 0 0 0.00% 0
23.11.10 34,100 3,000 493,865 0 0 0.00% 0
23.11.09 32,400 1,700 721,126 0 0 0.00% 0
23.11.08 26,600 5,800 1,211,489 0 0 0.00% 0
23.11.07 27,150 550 21,927 0 0 0.00% 0
23.11.06 25,750 1,400 33,347 0 0 0.00% 0
23.11.03 24,700 1,050 20,669 0 0 0.00% 0
23.11.02 23,850 850 14,520 0 0 0.00% 0
23.11.01 23,800 50 11,628 0 0 0.00% 0
23.10.31 24,450 650 14,358 0 0 0.00% 0
23.10.30 24,600 150 13,825 0 0 0.00% 0
23.10.27 23,600 1,000 31,001 0 0 0.00% 0
23.10.26 25,000 1,400 17,381 0 0 0.00% 0
23.10.25 25,450 450 28,376 0 0 0.00% 0
23.10.24 23,150 2,300 43,809 0 0 0.00% 0
23.10.23 23,850 700 12,581 0 0 0.00% 0
23.10.20 23,850 0 23,536 0 0 0.00% 0
23.10.19 25,150 1,300 19,034 0 0 0.00% 0
23.10.18 26,300 1,150 13,365 0 0 0.00% 0
23.10.17 25,000 1,300 21,620 0 0 0.00% 0
23.10.16 26,250 1,250 19,910 0 0 0.00% 0
23.10.13 26,900 650 11,461 0 0 0.00% 0
23.10.12 25,900 1,000 16,500 0 0 0.00% 0
23.10.11 25,300 600 7,499 0 0 0.00% 0
23.10.10 26,200 900 15,939 0 0 0.00% 0
23.10.06 25,300 900 15,005 0 0 0.00% 0
23.10.05 25,500 200 41,903 0 0 0.00% 0
23.10.04 26,650 1,150 24,176 0 0 0.00% 0
23.09.27 26,600 50 18,286 0 0 0.00% 0
23.09.26 27,050 450 16,877 0 0 0.00% 0
23.09.25 27,400 350 22,568 0 0 0.00% 0
23.09.22 28,250 850 21,813 0 0 0.00% 0
23.09.21 29,050 800 29,244 0 0 0.00% 0
23.09.20 29,550 500 18,822 0 0 0.00% 0
23.09.19 30,200 650 26,639 0 0 0.00% 0
23.09.18 29,800 400 25,785 0 0 0.00% 0
23.09.15 30,100 300 28,606 0 0 0.00% 0
23.09.14 29,750 350 16,902 0 0 0.00% 0
23.09.13 30,900 1,150 31,847 0 0 0.00% 0
23.09.12 30,500 400 36,291 0 0 0.00% 0
23.09.11 30,350 150 24,240 0 0 0.00% 0
23.09.08 30,550 200 23,618 0 0 0.00% 0
23.09.07 30,000 550 40,401 0 0 0.00% 0
23.09.06 30,500 500 17,186 0 0 0.00% 0
23.09.05 30,500 0 27,813 0 0 0.00% 0
23.09.04 30,400 100 11,554 0 0 0.00% 0
23.09.01 30,150 250 9,357 0 0 0.00% 0
23.08.31 30,700 550 13,857 0 0 0.00% 0
23.08.30 30,350 350 12,030 0 0 0.00% 0
23.08.29 29,550 800 19,859 0 0 0.00% 0
23.08.28 29,100 450 19,306 0 0 0.00% 0
23.08.25 29,300 200 11,467 0 0 0.00% 0
23.08.24 28,150 1,150 20,241 0 0 0.00% 0
23.08.23 29,250 1,100 40,482 0 0 0.00% 0
23.08.22 29,800 550 17,749 0 0 0.00% 0
23.08.21 29,550 250 27,912 0 0 0.00% 0
23.08.18 30,100 550 35,305 0 0 0.00% 0
23.08.17 31,000 900 31,446 0 0 0.00% 0
23.08.16 32,800 1,800 25,274 0 0 0.00% 0
23.08.14 33,750 950 21,268 0 0 0.00% 0
23.08.11 32,600 1,150 44,220 0 0 0.00% 0
23.08.10 32,600 0 16,354 0 0 0.00% 0
23.08.09 32,200 400 15,372 0 0 0.00% 0
23.08.08 33,000 800 26,253 0 0 0.00% 0
23.08.07 31,900 1,100 35,899 0 0 0.00% 0
23.08.04 32,450 550 22,963 0 0 0.00% 0
23.08.03 33,350 900 43,155 0 0 0.00% 0
23.08.02 33,400 50 28,644 0 0 0.00% 0
23.08.01 32,550 850 40,283 0 0 0.00% 0
23.07.31 32,200 350 39,150 0 0 0.00% 0
23.07.28 32,000 200 31,911 0 0 0.00% 0
23.07.27 30,100 1,900 55,584 0 0 0.00% 0
23.07.26 31,650 1,800 85,969 0 0 0.00% 0
23.07.25 32,250 600 51,524 0 0 0.00% 0
23.07.24 33,950 1,700 70,850 0 0 0.00% 0
23.07.21 35,000 1,050 51,336 0 0 0.00% 0
23.07.20 34,500 500 25,818 0 0 0.00% 0
23.07.19 35,100 600 46,653 0 0 0.00% 0
23.07.18 35,950 850 37,995 0 0 0.00% 0
23.07.17 36,250 300 31,764 0 0 0.00% 0
23.07.14 36,300 50 22,915 0 0 0.00% 0
23.07.13 35,800 500 25,297 0 0 0.00% 0
23.07.12 35,700 100 21,235 0 0 0.00% 0
23.07.11 35,150 550 20,289 0 0 0.00% 0
23.07.10 35,050 100 25,878 0 0 0.00% 0
23.07.07 36,050 1,000 56,843 0 0 0.00% 0
23.07.06 37,200 1,150 34,760 0 0 0.00% 0
23.07.05 37,400 200 31,583 0 0 0.00% 0
23.07.04 37,900 500 48,722 0 0 0.00% 0
23.07.03 37,700 200 46,105 0 0 0.00% 0
23.06.30 38,200 500 65,959 0 0 0.00% 0
23.06.29 41,600 3,400 157,866 0 0 0.00% 0
23.06.28 41,700 100 128,650 0 0 0.00% 0
23.06.27 44,000 2,300 189,913 0 0 0.00% 0
23.06.26 43,500 500 40,817 0 0 0.00% 0
23.06.23 43,350 150 26,246 0 0 0.00% 0
23.06.22 43,300 50 14,158 0 0 0.00% 0
23.06.21 44,000 700 31,937 0 0 0.00% 0
23.06.20 43,000 1,000 44,719 0 0 0.00% 0
23.06.19 42,700 300 24,814 0 0 0.00% 0
23.06.16 41,900 800 46,005 0 0 0.00% 0
23.06.15 43,000 1,100 42,979 0 0 0.00% 0
23.06.14 44,100 1,100 81,687 0 0 0.00% 0
23.06.13 44,550 450 30,083 0 0 0.00% 0
23.06.12 45,650 1,100 24,830 0 0 0.00% 0
23.06.09 44,800 850 24,975 0 0 0.00% 0
23.06.08 45,300 500 28,242 0 0 0.00% 0
23.06.07 45,950 650 24,247 0 0 0.00% 0
23.06.05 46,000 50 19,115 0 0 0.00% 0
23.06.02 46,600 600 24,492 0 0 0.00% 0
23.06.01 46,600 0 15,845 0 0 0.00% 0
23.05.31 46,700 100 42,220 0 0 0.00% 0
23.05.30 46,100 600 23,555 0 0 0.00% 0
23.05.26 45,900 200 22,080 0 0 0.00% 0
23.05.25 46,500 600 19,130 0 0 0.00% 0
23.05.24 47,650 1,150 42,062 0 0 0.00% 0
23.05.23 45,400 2,250 94,132 0 0 0.00% 0
23.05.22 45,350 50 38,743 0 0 0.00% 0
23.05.19 46,100 750 34,041 0 0 0.00% 0
23.05.18 46,500 400 21,351 0 0 0.00% 0
23.05.17 44,850 1,650 68,060 0 0 0.00% 0
23.05.16 43,150 1,700 66,172 0 0 0.00% 0
23.05.15 42,900 250 31,922 0 0 0.00% 0
23.05.12 44,250 1,350 33,969 0 0 0.00% 0
23.05.11 42,950 1,300 69,099 0 0 0.00% 0
23.05.10 43,400 450 15,881 0 0 0.00% 0
23.05.09 43,600 200 21,011 0 0 0.00% 0
23.05.08 42,950 650 27,691 0 0 0.00% 0
23.05.04 43,050 100 17,772 0 0 0.00% 0
23.05.03 44,000 950 25,008 0 0 0.00% 0
23.05.02 43,300 700 35,167 0 0 0.00% 0
23.04.28 43,050 250 48,936 0 0 0.00% 0
23.04.27 43,550 500 29,340 0 0 0.00% 0
23.04.26 43,800 250 23,750 0 0 0.00% 0
23.04.25 44,400 600 33,933 0 0 0.00% 0
23.04.24 45,700 1,300 36,367 0 0 0.00% 0
23.04.21 47,000 1,450 54,570 0 0 0.00% 0
23.04.20 47,600 550 21,479 0 0 0.00% 0
23.04.19 48,300 700 78,538 0 0 0.00% 0
23.04.18 49,000 700 47,769 0 0 0.00% 0
23.04.17 48,850 150 70,858 0 0 0.00% 0
23.04.14 48,550 250 77,091 0 0 0.00% 0
23.04.13 46,700 1,850 83,680 0 0 0.00% 0
23.04.12 46,600 100 34,137 0 0 0.00% 0
23.04.11 47,150 550 55,840 0 0 0.00% 0
23.04.10 48,500 1,350 65,842 0 0 0.00% 0
23.04.07 48,100 400 55,702 0 0 0.00% 0
23.04.06 49,100 1,000 67,729 0 0 0.00% 0
23.04.05 49,050 50 88,209 0 0 0.00% 0
23.04.04 47,600 1,450 140,164 0 0 0.00% 0
23.04.03 48,100 500 47,082 0 0 0.00% 0
23.03.31 48,550 450 44,549 0 0 0.00% 0
23.03.30 48,800 250 73,611 0 0 0.00% 0
23.03.29 48,150 650 65,668 0 0 0.00% 0
23.03.28 47,400 750 83,219 0 0 0.00% 0
23.03.27 48,600 1,200 52,539 0 0 0.00% 0
23.03.24 48,000 600 78,469 0 0 0.00% 0
23.03.23 49,800 1,800 109,899 0 0 0.00% 0
23.03.22 50,100 300 65,367 0 0 0.00% 0
23.03.21 51,300 1,200 150,947 0 0 0.00% 0
23.03.20 52,900 1,600 124,686 0 0 0.00% 0
23.03.17 50,400 2,500 238,169 0 0 0.00% 0
23.03.16 49,300 1,100 139,877 0 0 0.00% 0
23.03.15 49,450 150 54,800 0 0 0.00% 0
23.03.14 51,100 1,650 127,578 0 0 0.00% 0
23.03.13 50,100 1,000 127,160 0 0 0.00% 0
23.03.10 52,500 2,200 106,796 0 0 0.00% 0
23.03.09 52,600 100 165,502 0 0 0.00% 0
23.03.08 49,600 3,000 657,399 0 0 0.00% 0
23.03.07 50,400 800 72,804 0 0 0.00% 0
23.03.06 49,500 900 83,878 0 0 0.00% 0
23.03.03 48,950 550 81,909 0 0 0.00% 0
23.03.02 50,100 1,150 83,961 0 0 0.00% 0
23.02.28 48,050 2,050 116,434 0 0 0.00% 0
23.02.27 49,500 1,450 88,705 0 0 0.00% 0
23.02.24 50,500 1,000 109,238 0 0 0.00% 0
23.02.23 51,000 500 156,712 0 0 0.00% 0
23.02.22 53,000 2,000 261,380 0 0 0.00% 0
23.02.21 53,700 700 251,611 0 0 0.00% 0
23.02.20 52,300 1,400 466,456 0 0 0.00% 0
23.02.17 53,000 700 442,628 0 0 0.00% 0
23.02.16 42,650 10,350 2,020,861 0 0 0.00% 0
23.02.15 44,300 1,650 94,802 0 0 0.00% 0
23.02.14 41,650 2,650 952,870 0 0 0.00% 0
23.02.13 42,750 1,100 66,985 0 0 0.00% 0
23.02.10 44,750 2,000 102,183 0 0 0.00% 0
23.02.09 45,550 800 59,295 0 0 0.00% 0
23.02.08 45,350 250 38,206 0 0 0.00% 0
23.02.06 47,050 1,700 110,050 0 0 0.00% 0
23.02.03 45,950 1,100 160,676 0 0 0.00% 0
23.02.02 44,900 1,050 65,362 0 0 0.00% 0
23.02.01 45,700 800 48,894 0 0 0.00% 0
23.01.31 44,300 1,400 54,035 0 0 0.00% 0
23.01.30 45,200 900 69,359 0 0 0.00% 0
23.01.27 45,100 50 39,574 0 0 0.00% 0
23.01.25 43,750 1,000 50,198 0 0 0.00% 0
23.01.20 43,750 0 38,427 0 0 0.00% 0
23.01.19 43,750 1,050 45,305 0 0 0.00% 0
23.01.18 44,800 1,400 95,356 0 0 0.00% 0
23.01.17 43,400 1,450 77,374 0 0 0.00% 0
23.01.16 44,850 1,900 199,760 0 0 0.00% 0
23.01.13 42,950 400 36,916 0 0 0.00% 0
23.01.12 42,550 1,150 43,020 0 0 0.00% 0
23.01.11 41,400 100 29,158 0 0 0.00% 0
23.01.10 41,300 450 47,198 0 0 0.00% 0
23.01.09 40,850 700 27,196 0 0 0.00% 0
23.01.06 40,150 50 33,114 0 0 0.00% 0
23.01.05 40,200 1,100 78,129 0 0 0.00% 0
23.01.04 39,100 1,300 32,651 0 0 0.00% 0
23.01.03 37,800 100 33,773 0 0 0.00% 0
23.01.02 37,700 1,050 31,268 0 0 0.00% 0
22.12.29 38,750 200 78,683 0 0 0.00% 0
22.12.28 38,950 50 30,636 0 0 0.00% 0
22.12.27 38,900 1,350 43,068 0 0 0.00% 0
22.12.26 37,550 750 24,482 0 0 0.00% 0
22.12.23 38,300 2,050 59,156 0 0 0.00% 0
22.12.22 40,350 500 24,143 0 0 0.00% 0
22.12.21 39,850 450 40,844 0 0 0.00% 0
22.12.20 40,300 1,550 48,538 0 0 0.00% 0
22.12.19 41,850 100 21,840 0 0 0.00% 0
22.12.16 41,950 200 36,811 0 0 0.00% 0
22.12.15 42,150 1,050 42,140 0 0 0.00% 0
22.12.14 43,200 1,150 74,613 0 0 0.00% 0
22.12.13 42,050 800 47,968 0 0 0.00% 0
22.12.12 42,850 400 46,312 0 0 0.00% 0
22.12.09 42,450 750 68,355 0 0 0.00% 0
22.12.08 41,700 300 63,269 0 0 0.00% 0
22.12.07 42,000 300 56,847 0 0 0.00% 0
22.12.06 42,300 2,000 58,130 0 0 0.00% 0
22.12.05 44,300 0 48,360 0 0 0.00% 0
22.12.02 44,300 100 71,857 0 0 0.00% 0
22.12.01 44,200 850 105,828 0 0 0.00% 0
22.11.30 43,350 600 39,902 0 0 0.00% 0
22.11.29 43,950 1,500 80,962 0 0 0.00% 0
22.11.28 42,450 850 64,063 0 0 0.00% 0
22.11.25 43,300 2,950 234,497 0 0 0.00% 0
22.11.24 46,250 1,800 119,478 0 0 0.00% 0
22.11.23 44,450 1,700 76,409 0 0 0.00% 0
22.11.22 42,750 1,400 77,158 0 0 0.00% 0
22.11.21 44,150 1,700 80,664 0 0 0.00% 0
22.11.18 45,850 550 130,003 0 0 0.00% 0
22.11.17 46,400 600 110,314 0 0 0.00% 0
22.11.16 47,000 1,700 183,048 0 0 0.00% 0
22.11.15 45,300 3,050 211,037 0 0 0.00% 0
22.11.14 42,250 5,600 372,478 0 0 0.00% 0
22.11.11 47,850 2,450 281,410 0 0 0.00% 0
22.11.10 45,400 1,300 113,465 0 0 0.00% 0
22.11.09 46,700 800 106,948 0 0 0.00% 0
22.11.08 47,500 1,800 383,918 0 0 0.00% 0
22.11.07 45,700 500 86,407 0 0 0.00% 0
22.11.04 45,200 650 51,845 0 0 0.00% 0
22.11.03 44,550 950 77,681 0 0 0.00% 0
22.11.02 45,500 750 200,281 0 0 0.00% 0
22.11.01 44,750 1,500 72,940 0 0 0.00% 0
22.10.31 43,250 2,000 98,315 0 0 0.00% 0
22.10.28 41,250 2,900 131,184 0 0 0.00% 0
22.10.27 44,150 3,050 208,195 0 0 0.00% 0
22.10.26 41,100 400 86,113 0 0 0.00% 0
22.10.25 40,700 1,200 45,728 0 0 0.00% 0
22.10.24 41,900 1,150 67,650 0 0 0.00% 0
22.10.21 40,750 1,000 37,434 0 0 0.00% 0
22.10.20 41,750 100 54,937 0 0 0.00% 0
22.10.19 41,850 1,400 185,025 0 0 0.00% 0
22.10.18 43,250 2,700 257,939 0 0 0.00% 0
22.10.17 40,550 500 64,272 0 0 0.00% 0
22.10.14 40,050 3,050 104,314 0 0 0.00% 0
22.10.13 37,000 1,600 82,505 0 0 0.00% 0
22.10.12 38,600 100 51,319 0 0 0.00% 0
22.10.11 38,700 2,700 77,283 0 0 0.00% 0
22.10.07 41,400 2,250 95,621 0 0 0.00% 0
22.10.06 43,650 800 33,362 0 0 0.00% 0
22.10.05 42,850 1,600 46,667 0 0 0.00% 0
22.10.04 44,450 1,050 57,016 0 0 0.00% 0
22.09.30 43,400 950 60,235 0 0 0.00% 0
22.09.29 42,450 600 73,719 0 0 0.00% 0
22.09.28 43,050 3,700 91,056 0 0 0.00% 0
22.09.27 46,750 150 104,935 0 0 0.00% 0
22.09.26 46,600 2,800 116,135 0 0 0.00% 0
22.09.23 49,400 3,400 101,495 0 0 0.00% 0
22.09.22 52,800 700 78,018 0 0 0.00% 0
22.09.21 53,500 0 54,739 0 0 0.00% 0
22.09.20 53,500 300 50,150 0 0 0.00% 0
22.09.19 53,800 5,100 146,235 0 0 0.00% 0
22.09.16 58,900 100 206,291 0 0 0.00% 0
22.09.15 58,800 1,600 79,465 0 0 0.00% 0
22.09.14 57,200 3,100 93,521 0 0 0.00% 0
22.09.13 60,300 3,300 139,047 0 0 0.00% 0
22.09.08 57,000 2,000 85,864 0 0 0.00% 0
22.09.07 55,000 2,600 81,951 0 0 0.00% 0
22.09.06 57,600 400 50,875 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.03 19:49 더보기 >