대웅제약

(069620)    I    코스피 의약품 12.06 15:33
119,500 전일 122,000 고가 123,100 상한가 158,600 거래량
(주)
27,164
2,500 -2.05% 시가 122,000 저가 118,500 하한가 85,400 거래대금
(백만)
3,262
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 122,000 2,500 27,164 735 1,079,081 9.31% 10,507,494
24.12.05 124,300 2,300 16,200 -7,503 1,078,346 9.31% 10,508,229
24.12.04 128,500 4,200 27,167 -227 1,085,849 9.37% 10,500,726
24.12.03 124,200 4,300 26,227 -2,480 1,086,076 9.37% 10,500,499
24.12.02 122,500 1,700 24,802 -4,278 1,088,556 9.39% 10,498,019
24.11.29 129,200 6,700 28,666 6,125 1,092,834 9.43% 10,493,741
24.11.28 126,100 3,100 24,519 1,085 1,086,709 9.38% 10,499,866
24.11.27 126,500 400 19,784 -2,278 1,085,624 9.37% 10,500,951
24.11.26 126,300 200 25,805 7,819 1,087,902 9.39% 10,498,673
24.11.25 129,100 2,800 51,441 1,080,083 1,080,083 9.32% 10,506,492
24.11.22 129,000 100 17,163 0 0 0.00% 0
24.11.21 132,600 3,600 17,515 0 0 0.00% 0
24.11.20 129,800 2,800 26,394 0 0 0.00% 0
24.11.19 127,500 2,300 26,039 0 0 0.00% 0
24.11.18 131,000 3,500 48,663 0 0 0.00% 0
24.11.15 134,800 3,800 36,056 0 0 0.00% 0
24.11.14 135,300 1,400 23,273 0 0 0.00% 0
24.11.13 139,000 3,700 24,368 0 0 0.00% 0
24.11.12 145,600 6,600 39,500 0 0 0.00% 0
24.11.11 151,700 6,100 28,160 0 0 0.00% 0
24.11.08 152,000 300 14,606 0 0 0.00% 0
24.11.07 158,900 6,900 36,595 0 0 0.00% 0
24.11.06 150,700 8,200 48,401 0 0 0.00% 0
24.11.05 155,300 4,600 23,753 0 0 0.00% 0
24.11.04 154,800 500 37,777 0 0 0.00% 0
24.11.01 159,000 4,200 45,313 0 0 0.00% 0
24.10.31 149,400 9,600 85,224 0 0 0.00% 0
24.10.30 150,400 1,000 16,236 0 0 0.00% 0
24.10.29 153,600 3,200 19,730 0 0 0.00% 0
24.10.28 152,900 700 18,303 0 0 0.00% 0
24.10.25 153,800 900 22,800 0 0 0.00% 0
24.10.24 152,300 1,500 23,986 0 0 0.00% 0
24.10.23 157,400 5,100 40,404 0 0 0.00% 0
24.10.22 158,300 900 36,332 0 0 0.00% 0
24.10.21 158,800 500 37,946 0 0 0.00% 0
24.10.18 158,000 800 44,532 0 0 0.00% 0
24.10.17 158,900 900 58,307 0 0 0.00% 0
24.10.16 160,400 1,500 39,117 0 0 0.00% 0
24.10.15 158,800 1,600 55,716 0 0 0.00% 0
24.10.14 161,100 2,300 74,434 0 0 0.00% 0
24.10.11 150,400 10,700 149,737 0 0 0.00% 0
24.10.10 143,200 7,200 82,176 0 0 0.00% 0
24.10.08 138,700 4,500 63,221 0 0 0.00% 0
24.10.07 140,000 1,300 13,867 0 0 0.00% 0
24.10.04 135,500 4,500 27,497 0 0 0.00% 0
24.10.02 138,300 2,800 31,400 0 0 0.00% 0
24.09.30 137,000 1,300 20,457 0 0 0.00% 0
24.09.27 143,300 6,300 44,706 0 0 0.00% 0
24.09.26 140,100 3,200 24,453 0 0 0.00% 0
24.09.25 144,800 4,700 32,982 0 0 0.00% 0
24.09.24 146,100 1,300 44,066 0 0 0.00% 0
24.09.23 143,600 2,500 46,134 0 0 0.00% 0
24.09.20 143,200 400 59,815 0 0 0.00% 0
24.09.19 142,100 1,100 50,996 0 0 0.00% 0
24.09.13 132,300 9,800 70,180 0 0 0.00% 0
24.09.12 131,800 500 42,488 0 0 0.00% 0
24.09.11 136,900 5,100 37,658 0 0 0.00% 0
24.09.10 135,800 1,100 30,535 0 0 0.00% 0
24.09.09 130,100 5,700 52,384 0 0 0.00% 0
24.09.06 132,200 2,100 35,094 0 0 0.00% 0
24.09.05 140,600 8,400 78,273 0 0 0.00% 0
24.09.04 144,900 4,300 62,196 0 0 0.00% 0
24.09.03 147,800 2,900 50,987 0 0 0.00% 0
24.09.02 150,000 2,200 31,509 0 0 0.00% 0
24.08.30 144,900 5,100 62,274 0 0 0.00% 0
24.08.29 148,900 4,000 81,129 0 0 0.00% 0
24.08.28 138,800 10,100 111,175 0 0 0.00% 0
24.08.27 142,500 3,700 53,308 0 0 0.00% 0
24.08.26 146,200 3,700 40,838 0 0 0.00% 0
24.08.23 143,200 3,000 74,584 0 0 0.00% 0
24.08.22 145,900 2,700 88,502 0 0 0.00% 0
24.08.21 140,000 5,900 155,445 0 0 0.00% 0
24.08.20 140,700 700 153,503 0 0 0.00% 0
24.08.19 127,700 13,000 203,390 0 0 0.00% 0
24.08.16 122,400 5,300 47,155 0 0 0.00% 0
24.08.14 124,900 2,500 53,186 0 0 0.00% 0
24.08.13 125,400 500 81,863 0 0 0.00% 0
24.08.12 125,000 400 79,524 0 0 0.00% 0
24.08.09 132,900 7,900 160,099 0 0 0.00% 0
24.08.08 129,400 3,500 85,276 0 0 0.00% 0
24.08.07 116,700 12,700 91,619 0 0 0.00% 0
24.08.06 112,000 4,700 36,203 0 0 0.00% 0
24.08.05 123,800 11,800 53,339 0 0 0.00% 0
24.08.02 129,500 5,700 67,157 0 0 0.00% 0
24.08.01 124,600 4,900 62,939 0 0 0.00% 0
24.07.31 128,300 3,700 39,469 0 0 0.00% 0
24.07.30 129,500 1,200 25,007 0 0 0.00% 0
24.07.29 130,000 500 37,558 0 0 0.00% 0
24.07.26 128,100 1,900 96,229 0 0 0.00% 0
24.07.25 128,800 700 80,418 0 0 0.00% 0
24.07.24 118,100 10,700 195,361 0 0 0.00% 0
24.07.23 117,100 1,000 18,650 0 0 0.00% 0
24.07.22 118,200 1,100 14,615 0 0 0.00% 0
24.07.19 119,200 1,000 24,883 0 0 0.00% 0
24.07.18 122,600 3,400 39,783 0 0 0.00% 0
24.07.17 122,400 200 26,003 0 0 0.00% 0
24.07.16 122,500 100 38,226 0 0 0.00% 0
24.07.15 123,500 1,000 35,961 0 0 0.00% 0
24.07.12 122,400 1,100 46,270 0 0 0.00% 0
24.07.11 122,600 200 55,149 0 0 0.00% 0
24.07.10 117,800 4,800 167,905 0 0 0.00% 0
24.07.09 114,400 3,400 103,957 0 0 0.00% 0
24.07.08 110,400 4,000 102,136 0 0 0.00% 0
24.07.05 109,200 1,200 81,621 0 0 0.00% 0
24.07.04 103,600 5,600 579,222 0 0 0.00% 0
24.07.03 103,200 400 14,061 0 0 0.00% 0
24.07.02 103,600 400 16,223 0 0 0.00% 0
24.07.01 102,400 1,200 20,402 0 0 0.00% 0
24.06.28 101,500 900 19,688 0 0 0.00% 0
24.06.27 100,600 900 21,006 0 0 0.00% 0
24.06.26 101,900 1,300 19,427 0 0 0.00% 0
24.06.25 101,300 600 12,819 0 0 0.00% 0
24.06.24 102,200 900 10,321 0 0 0.00% 0
24.06.21 102,500 300 16,640 0 0 0.00% 0
24.06.20 103,000 500 15,877 0 0 0.00% 0
24.06.19 103,600 600 17,841 0 0 0.00% 0
24.06.18 104,100 500 9,811 0 0 0.00% 0
24.06.17 103,700 400 9,345 0 0 0.00% 0
24.06.14 104,300 600 25,490 0 0 0.00% 0
24.06.13 104,300 0 27,403 0 0 0.00% 0
24.06.12 106,500 2,200 31,291 0 0 0.00% 0
24.06.11 107,200 700 84,506 0 0 0.00% 0
24.06.10 109,000 1,800 12,956 0 0 0.00% 0
24.06.07 108,600 400 14,648 0 0 0.00% 0
24.06.05 109,000 400 12,771 0 0 0.00% 0
24.06.04 107,300 1,700 23,198 0 0 0.00% 0
24.06.03 106,900 400 18,861 0 0 0.00% 0
24.05.31 103,100 3,800 26,435 0 0 0.00% 0
24.05.30 106,500 3,400 22,763 0 0 0.00% 0
24.05.29 108,400 1,900 21,612 0 0 0.00% 0
24.05.28 109,600 1,200 13,833 0 0 0.00% 0
24.05.27 107,500 2,100 14,466 0 0 0.00% 0
24.05.24 108,400 900 16,205 0 0 0.00% 0
24.05.23 109,300 900 16,779 0 0 0.00% 0
24.05.22 110,600 1,300 17,476 0 0 0.00% 0
24.05.21 111,400 800 12,157 0 0 0.00% 0
24.05.20 112,700 1,300 16,392 0 0 0.00% 0
24.05.17 111,400 1,300 21,136 0 0 0.00% 0
24.05.16 111,500 100 24,962 0 0 0.00% 0
24.05.14 109,700 1,800 16,740 0 0 0.00% 0
24.05.13 110,700 1,000 18,000 0 0 0.00% 0
24.05.10 112,100 1,400 17,835 0 0 0.00% 0
24.05.09 112,700 600 22,369 0 0 0.00% 0
24.05.08 112,400 300 14,493 0 0 0.00% 0
24.05.07 111,900 500 19,350 0 0 0.00% 0
24.05.03 111,700 200 11,238 0 0 0.00% 0
24.05.02 111,900 200 17,900 0 0 0.00% 0
24.04.30 113,200 1,300 33,955 0 0 0.00% 0
24.04.29 112,700 500 23,732 0 0 0.00% 0
24.04.26 110,500 2,200 15,827 0 0 0.00% 0
24.04.25 111,600 1,100 12,494 0 0 0.00% 0
24.04.24 112,300 700 8,872 0 0 0.00% 0
24.04.23 110,800 1,500 12,790 0 0 0.00% 0
24.04.22 107,500 3,300 12,577 0 0 0.00% 0
24.04.19 109,200 1,700 16,733 0 0 0.00% 0
24.04.18 108,100 1,100 15,180 0 0 0.00% 0
24.04.17 110,100 2,000 23,344 0 0 0.00% 0
24.04.16 112,700 2,600 18,845 0 0 0.00% 0
24.04.15 114,700 2,000 13,747 0 0 0.00% 0
24.04.12 112,500 2,200 23,358 0 0 0.00% 0
24.04.11 113,200 700 22,010 0 0 0.00% 0
24.04.09 113,300 100 20,025 0 0 0.00% 0
24.04.08 115,300 2,000 23,902 0 0 0.00% 0
24.04.05 117,900 2,600 26,329 0 0 0.00% 0
24.04.04 119,100 1,200 18,754 0 0 0.00% 0
24.04.03 119,000 100 19,760 0 0 0.00% 0
24.04.02 125,100 6,100 52,675 0 0 0.00% 0
24.04.01 121,300 3,800 26,519 0 0 0.00% 0
24.03.29 122,100 800 14,604 0 0 0.00% 0
24.03.28 121,500 600 22,001 0 0 0.00% 0
24.03.27 123,400 1,900 24,928 0 0 0.00% 0
24.03.26 126,900 3,500 38,867 0 0 0.00% 0
24.03.25 119,300 7,600 87,875 0 0 0.00% 0
24.03.22 120,800 1,500 17,983 0 0 0.00% 0
24.03.21 120,400 400 24,614 0 0 0.00% 0
24.03.20 123,600 3,200 57,532 0 0 0.00% 0
24.03.19 117,600 6,000 109,238 0 0 0.00% 0
24.03.18 112,900 4,700 38,201 0 0 0.00% 0
24.03.15 114,900 2,000 20,066 0 0 0.00% 0
24.03.14 116,600 1,700 24,158 0 0 0.00% 0
24.03.13 117,200 600 16,085 0 0 0.00% 0
24.03.12 119,300 2,100 23,506 0 0 0.00% 0
24.03.11 118,000 1,300 37,572 0 0 0.00% 0
24.03.08 113,100 4,900 49,161 0 0 0.00% 0
24.03.07 114,500 1,400 19,253 0 0 0.00% 0
24.03.06 114,900 400 17,637 0 0 0.00% 0
24.03.05 113,200 1,700 19,706 0 0 0.00% 0
24.03.04 114,600 1,400 21,243 0 0 0.00% 0
24.02.29 115,500 900 26,864 0 0 0.00% 0
24.02.28 114,600 900 17,485 0 0 0.00% 0
24.02.27 116,900 2,300 28,717 0 0 0.00% 0
24.02.26 116,100 800 22,357 0 0 0.00% 0
24.02.23 115,100 1,000 36,383 0 0 0.00% 0
24.02.22 116,000 900 28,606 0 0 0.00% 0
24.02.21 119,000 3,000 34,888 0 0 0.00% 0
24.02.20 117,300 1,700 41,234 0 0 0.00% 0
24.02.19 117,300 0 18,444 0 0 0.00% 0
24.02.16 117,600 300 22,316 0 0 0.00% 0
24.02.15 119,400 1,800 21,315 0 0 0.00% 0
24.02.14 119,300 100 28,658 0 0 0.00% 0
24.02.13 118,800 500 37,811 0 0 0.00% 0
24.02.08 117,700 1,100 51,271 0 0 0.00% 0
24.02.07 113,800 3,900 52,994 0 0 0.00% 0
24.02.06 111,700 2,100 134,643 0 0 0.00% 0
24.02.05 110,900 800 25,184 0 0 0.00% 0
24.02.02 110,000 900 20,581 0 0 0.00% 0
24.02.01 110,700 700 22,950 0 0 0.00% 0
24.01.31 110,600 100 34,267 0 0 0.00% 0
24.01.30 110,300 300 20,909 0 0 0.00% 0
24.01.29 110,300 0 17,662 0 0 0.00% 0
24.01.26 108,700 1,600 15,477 0 0 0.00% 0
24.01.25 110,800 2,100 25,088 0 0 0.00% 0
24.01.24 113,100 2,300 21,394 0 0 0.00% 0
24.01.23 113,300 200 14,345 0 0 0.00% 0
24.01.22 112,500 800 27,682 0 0 0.00% 0
24.01.19 114,100 1,600 27,376 0 0 0.00% 0
24.01.18 110,100 4,000 45,627 0 0 0.00% 0
24.01.17 111,300 1,200 21,658 0 0 0.00% 0
24.01.16 111,400 100 13,356 0 0 0.00% 0
24.01.15 112,500 1,100 21,041 0 0 0.00% 0
24.01.12 113,400 900 15,297 0 0 0.00% 0
24.01.11 115,900 2,500 21,278 0 0 0.00% 0
24.01.10 114,000 1,900 31,960 0 0 0.00% 0
24.01.09 111,900 2,100 26,728 0 0 0.00% 0
24.01.08 113,800 1,900 22,210 0 0 0.00% 0
24.01.05 113,800 0 30,192 0 0 0.00% 0
24.01.04 117,500 3,700 47,436 0 0 0.00% 0
24.01.03 117,400 100 39,688 0 0 0.00% 0
24.01.02 116,800 600 35,731 0 0 0.00% 0
23.12.28 116,000 800 40,998 0 0 0.00% 0
23.12.27 115,000 1,000 74,220 0 0 0.00% 0
23.12.26 112,600 2,400 65,239 0 0 0.00% 0
23.12.22 110,500 2,100 30,292 0 0 0.00% 0
23.12.21 111,400 900 20,990 0 0 0.00% 0
23.12.20 108,600 2,800 37,945 0 0 0.00% 0
23.12.19 108,500 100 18,746 0 0 0.00% 0
23.12.18 109,000 500 24,990 0 0 0.00% 0
23.12.15 109,000 0 33,589 0 0 0.00% 0
23.12.14 109,600 600 28,494 0 0 0.00% 0
23.12.13 111,200 1,600 17,653 0 0 0.00% 0
23.12.12 110,900 300 26,645 0 0 0.00% 0
23.12.11 110,600 300 31,077 0 0 0.00% 0
23.12.08 109,700 900 22,729 0 0 0.00% 0
23.12.07 107,400 2,300 39,697 0 0 0.00% 0
23.12.06 107,700 300 17,534 0 0 0.00% 0
23.12.05 106,300 1,400 27,032 0 0 0.00% 0
23.12.04 107,400 1,100 15,581 0 0 0.00% 0
23.12.01 104,900 2,500 36,271 0 0 0.00% 0
23.11.30 106,900 2,000 30,128 0 0 0.00% 0
23.11.29 107,900 1,000 27,475 0 0 0.00% 0
23.11.28 108,600 700 29,525 0 0 0.00% 0
23.11.27 109,000 400 19,170 0 0 0.00% 0
23.11.24 111,000 2,000 16,457 0 0 0.00% 0
23.11.23 110,100 900 19,406 0 0 0.00% 0
23.11.22 110,300 200 16,232 0 0 0.00% 0
23.11.21 108,600 1,700 31,275 0 0 0.00% 0
23.11.20 107,400 1,200 31,991 0 0 0.00% 0
23.11.17 108,000 600 286,645 0 0 0.00% 0
23.11.16 108,400 100 6,627 0 0 0.00% 0
23.11.15 107,500 900 18,818 0 0 0.00% 0
23.11.14 106,400 1,100 15,300 0 0 0.00% 0
23.11.13 107,000 600 13,857 0 0 0.00% 0
23.11.10 109,200 2,200 9,599 0 0 0.00% 0
23.11.09 107,800 1,400 20,883 0 0 0.00% 0
23.11.08 106,500 1,300 25,505 0 0 0.00% 0
23.11.07 106,900 400 21,226 0 0 0.00% 0
23.11.06 101,600 5,300 30,708 0 0 0.00% 0
23.11.03 102,800 1,200 21,241 0 0 0.00% 0
23.11.02 100,500 2,300 19,436 0 0 0.00% 0
23.11.01 99,900 600 12,123 0 0 0.00% 0
23.10.31 100,300 400 18,683 0 0 0.00% 0
23.10.30 101,000 700 10,798 0 0 0.00% 0
23.10.27 100,200 800 15,657 0 0 0.00% 0
23.10.26 101,700 1,500 25,549 0 0 0.00% 0
23.10.25 101,900 200 14,783 0 0 0.00% 0
23.10.24 100,400 1,500 40,990 0 0 0.00% 0
23.10.23 100,400 0 20,007 0 0 0.00% 0
23.10.20 104,300 3,900 43,941 0 0 0.00% 0
23.10.19 107,300 3,000 32,561 0 0 0.00% 0
23.10.18 110,100 2,800 36,792 0 0 0.00% 0
23.10.17 112,800 2,700 36,888 0 0 0.00% 0
23.10.16 113,900 1,100 21,544 0 0 0.00% 0
23.10.13 117,200 3,300 33,162 0 0 0.00% 0
23.10.12 117,300 100 38,988 0 0 0.00% 0
23.10.11 116,000 1,300 43,091 0 0 0.00% 0
23.10.10 114,100 1,900 120,724 0 0 0.00% 0
23.10.06 109,700 4,400 63,919 0 0 0.00% 0
23.10.05 107,000 2,700 99,215 0 0 0.00% 0
23.10.04 112,800 5,800 66,119 0 0 0.00% 0
23.09.27 102,400 10,400 265,982 0 0 0.00% 0
23.09.26 103,900 1,500 13,434 0 0 0.00% 0
23.09.25 104,400 500 12,148 0 0 0.00% 0
23.09.22 105,100 700 12,732 0 0 0.00% 0
23.09.21 107,300 2,200 15,155 0 0 0.00% 0
23.09.20 107,600 300 11,817 0 0 0.00% 0
23.09.19 108,400 800 10,562 0 0 0.00% 0
23.09.18 109,100 700 12,566 0 0 0.00% 0
23.09.15 108,500 600 25,127 0 0 0.00% 0
23.09.14 107,600 900 17,462 0 0 0.00% 0
23.09.13 108,000 400 15,940 0 0 0.00% 0
23.09.12 108,800 800 36,816 0 0 0.00% 0
23.09.11 104,800 4,000 46,382 0 0 0.00% 0
23.09.08 102,200 2,600 24,030 0 0 0.00% 0
23.09.07 102,500 300 23,963 0 0 0.00% 0
23.09.06 101,800 700 13,993 0 0 0.00% 0
23.09.05 102,300 500 20,544 0 0 0.00% 0
23.09.04 101,200 1,100 15,736 0 0 0.00% 0
23.09.01 104,300 3,100 37,532 0 0 0.00% 0
23.08.31 104,900 600 24,296 0 0 0.00% 0
23.08.30 105,600 700 22,325 0 0 0.00% 0
23.08.29 105,400 200 17,285 0 0 0.00% 0
23.08.28 106,700 1,300 27,552 0 0 0.00% 0
23.08.25 105,500 1,200 24,194 0 0 0.00% 0
23.08.24 104,900 600 11,650 0 0 0.00% 0
23.08.23 106,400 1,500 17,483 0 0 0.00% 0
23.08.22 107,300 900 22,903 0 0 0.00% 0
23.08.21 104,500 2,800 30,204 0 0 0.00% 0
23.08.18 105,700 1,200 30,478 0 0 0.00% 0
23.08.17 108,800 3,100 30,162 0 0 0.00% 0
23.08.16 109,600 800 32,917 0 0 0.00% 0
23.08.14 110,700 1,100 31,219 0 0 0.00% 0
23.08.11 111,900 1,200 56,154 0 0 0.00% 0
23.08.10 106,700 5,200 126,445 0 0 0.00% 0
23.08.09 105,200 1,500 40,700 0 0 0.00% 0
23.08.08 106,100 900 31,421 0 0 0.00% 0
23.08.07 108,200 2,100 36,272 0 0 0.00% 0
23.08.04 107,700 500 27,976 0 0 0.00% 0
23.08.03 106,900 800 53,143 0 0 0.00% 0
23.08.02 106,100 800 53,271 0 0 0.00% 0
23.08.01 102,000 4,100 62,933 0 0 0.00% 0
23.07.31 99,300 2,700 39,990 0 0 0.00% 0
23.07.28 95,900 3,400 59,212 0 0 0.00% 0
23.07.27 93,200 2,700 38,188 0 0 0.00% 0
23.07.26 97,000 3,700 33,333 0 0 0.00% 0
23.07.25 95,800 1,200 27,917 0 0 0.00% 0
23.07.24 98,700 2,900 43,435 0 0 0.00% 0
23.07.21 97,300 1,400 32,542 0 0 0.00% 0
23.07.20 97,500 200 22,769 0 0 0.00% 0
23.07.19 95,500 2,000 35,970 0 0 0.00% 0
23.07.18 95,600 100 32,186 0 0 0.00% 0
23.07.17 99,600 4,000 36,872 0 0 0.00% 0
23.07.14 97,200 2,400 42,744 0 0 0.00% 0
23.07.13 96,000 1,200 45,377 0 0 0.00% 0
23.07.12 92,800 3,200 43,494 0 0 0.00% 0
23.07.11 91,800 1,000 21,451 0 0 0.00% 0
23.07.10 92,400 600 31,646 0 0 0.00% 0
23.07.07 91,900 500 75,240 0 0 0.00% 0
23.07.06 93,500 1,600 60,930 0 0 0.00% 0
23.07.05 94,800 1,300 28,513 0 0 0.00% 0
23.07.04 95,900 1,100 46,019 0 0 0.00% 0
23.07.03 96,300 400 47,804 0 0 0.00% 0
23.06.30 92,000 4,300 57,173 0 0 0.00% 0
23.06.29 103,400 11,400 217,438 0 0 0.00% 0
23.06.28 103,400 0 21,954 0 0 0.00% 0
23.06.27 103,100 300 16,759 0 0 0.00% 0
23.06.26 102,800 300 18,940 0 0 0.00% 0
23.06.23 105,700 2,900 35,323 0 0 0.00% 0
23.06.22 104,500 1,200 17,079 0 0 0.00% 0
23.06.21 106,700 2,200 33,440 0 0 0.00% 0
23.06.20 108,100 1,400 23,000 0 0 0.00% 0
23.06.19 107,700 400 14,359 0 0 0.00% 0
23.06.16 108,600 900 23,949 0 0 0.00% 0
23.06.15 111,000 2,400 31,059 0 0 0.00% 0
23.06.14 110,900 100 32,755 0 0 0.00% 0
23.06.13 109,800 1,100 27,724 0 0 0.00% 0
23.06.12 111,400 1,600 23,324 0 0 0.00% 0
23.06.09 112,800 1,400 32,344 0 0 0.00% 0
23.06.08 111,900 900 37,424 0 0 0.00% 0
23.06.07 113,100 1,200 30,072 0 0 0.00% 0
23.06.05 113,600 500 27,198 0 0 0.00% 0
23.06.02 112,300 1,300 24,020 0 0 0.00% 0
23.06.01 110,500 1,800 20,840 0 0 0.00% 0
23.05.31 111,700 1,200 21,121 0 0 0.00% 0
23.05.30 110,900 800 14,693 0 0 0.00% 0
23.05.26 112,700 1,800 34,731 0 0 0.00% 0
23.05.25 114,200 1,500 19,105 0 0 0.00% 0
23.05.24 114,800 600 23,854 0 0 0.00% 0
23.05.23 113,400 1,400 47,568 0 0 0.00% 0
23.05.22 111,600 1,800 31,083 0 0 0.00% 0
23.05.19 110,700 900 21,806 0 0 0.00% 0
23.05.18 111,400 700 23,039 0 0 0.00% 0
23.05.17 110,900 500 19,485 0 0 0.00% 0
23.05.16 112,500 1,600 35,901 0 0 0.00% 0
23.05.15 112,500 0 29,648 0 0 0.00% 0
23.05.12 111,600 900 40,454 0 0 0.00% 0
23.05.11 111,400 200 37,424 0 0 0.00% 0
23.05.10 114,200 2,800 41,218 0 0 0.00% 0
23.05.09 113,500 700 48,118 0 0 0.00% 0
23.05.08 114,000 500 44,706 0 0 0.00% 0
23.05.04 109,900 4,100 117,251 0 0 0.00% 0
23.05.03 107,400 2,500 41,613 0 0 0.00% 0
23.05.02 110,400 3,000 68,749 0 0 0.00% 0
23.04.28 107,800 2,600 165,089 0 0 0.00% 0
23.04.27 109,200 1,400 30,856 0 0 0.00% 0
23.04.26 106,100 3,100 46,302 0 0 0.00% 0
23.04.25 107,400 1,300 30,637 0 0 0.00% 0
23.04.24 107,900 500 25,688 0 0 0.00% 0
23.04.21 107,800 100 28,737 0 0 0.00% 0
23.04.20 109,500 1,700 23,779 0 0 0.00% 0
23.04.19 110,700 1,200 37,831 0 0 0.00% 0
23.04.18 110,300 400 41,170 0 0 0.00% 0
23.04.17 113,700 3,400 61,779 0 0 0.00% 0
23.04.14 112,300 1,200 65,763 0 0 0.00% 0
23.04.13 110,000 2,300 79,860 0 0 0.00% 0
23.04.12 109,600 400 47,528 0 0 0.00% 0
23.04.11 109,100 500 39,980 0 0 0.00% 0
23.04.10 108,900 200 44,256 0 0 0.00% 0
23.04.07 108,300 600 41,898 0 0 0.00% 0
23.04.06 108,400 100 49,391 0 0 0.00% 0
23.04.05 107,800 600 68,530 0 0 0.00% 0
23.04.04 103,500 4,300 86,795 0 0 0.00% 0
23.04.03 105,200 1,700 50,580 0 0 0.00% 0
23.03.31 104,700 500 28,160 0 0 0.00% 0
23.03.30 104,000 700 35,408 0 0 0.00% 0
23.03.29 105,300 1,300 29,071 0 0 0.00% 0
23.03.28 105,800 500 33,363 0 0 0.00% 0
23.03.27 104,500 1,300 60,247 0 0 0.00% 0
23.03.24 105,300 800 29,242 0 0 0.00% 0
23.03.23 106,000 700 54,685 0 0 0.00% 0
23.03.22 105,300 700 44,872 0 0 0.00% 0
23.03.21 105,700 400 41,054 0 0 0.00% 0
23.03.20 105,500 200 41,059 0 0 0.00% 0
23.03.17 104,700 800 54,400 0 0 0.00% 0
23.03.16 105,700 1,000 48,445 0 0 0.00% 0
23.03.15 105,000 700 63,852 0 0 0.00% 0
23.03.14 110,100 5,100 47,283 0 0 0.00% 0
23.03.13 110,700 600 50,826 0 0 0.00% 0
23.03.10 114,400 3,700 66,864 0 0 0.00% 0
23.03.09 113,400 1,000 37,588 0 0 0.00% 0
23.03.08 117,000 3,600 82,871 0 0 0.00% 0
23.03.07 116,000 1,000 52,885 0 0 0.00% 0
23.03.06 117,000 1,000 61,142 0 0 0.00% 0
23.03.03 116,100 900 55,869 0 0 0.00% 0
23.03.02 116,700 600 43,884 0 0 0.00% 0
23.02.28 116,300 400 44,936 0 0 0.00% 0
23.02.27 119,200 2,900 51,464 0 0 0.00% 0
23.02.24 119,200 0 88,080 0 0 0.00% 0
23.02.23 118,800 400 49,217 0 0 0.00% 0
23.02.22 123,600 4,800 118,304 0 0 0.00% 0
23.02.21 123,200 400 74,964 0 0 0.00% 0
23.02.20 121,600 1,600 333,306 0 0 0.00% 0
23.02.17 122,000 400 130,777 0 0 0.00% 0
23.02.16 121,400 600 176,446 0 0 0.00% 0
23.02.15 123,000 1,600 115,892 0 0 0.00% 0
23.02.14 124,700 1,700 175,010 0 0 0.00% 0
23.02.13 124,200 500 530,439 0 0 0.00% 0
23.02.10 154,000 29,800 744,786 0 0 0.00% 0
23.02.09 154,200 200 46,176 0 0 0.00% 0
23.02.08 150,400 3,800 42,936 0 0 0.00% 0
23.02.06 151,500 1,300 29,992 0 0 0.00% 0
23.02.03 150,600 900 33,379 0 0 0.00% 0
23.02.02 151,500 900 35,549 0 0 0.00% 0
23.02.01 152,300 800 31,061 0 0 0.00% 0
23.01.31 148,200 4,100 88,183 0 0 0.00% 0
23.01.30 147,800 400 38,054 0 0 0.00% 0
23.01.27 148,500 1,000 45,647 0 0 0.00% 0
23.01.25 150,000 300 24,461 0 0 0.00% 0
23.01.20 150,000 0 81,414 0 0 0.00% 0
23.01.19 150,000 10,000 169,956 0 0 0.00% 0
23.01.18 140,000 0 42,777 0 0 0.00% 0
23.01.17 140,000 4,000 68,804 0 0 0.00% 0
23.01.16 144,000 500 62,304 0 0 0.00% 0
23.01.13 144,500 2,000 69,991 0 0 0.00% 0
23.01.12 146,500 0 28,063 0 0 0.00% 0
23.01.11 146,500 500 53,092 0 0 0.00% 0
23.01.10 147,000 5,000 89,596 0 0 0.00% 0
23.01.09 152,000 0 33,606 0 0 0.00% 0
23.01.06 152,000 2,000 53,454 0 0 0.00% 0
23.01.05 150,000 1,000 39,021 0 0 0.00% 0
23.01.04 151,000 10,000 91,572 0 0 0.00% 0
23.01.03 161,000 500 37,733 0 0 0.00% 0
23.01.02 160,500 2,000 33,009 0 0 0.00% 0
22.12.29 158,500 3,000 25,359 0 0 0.00% 0
22.12.28 161,500 5,000 58,756 0 0 0.00% 0
22.12.27 156,500 1,000 19,208 0 0 0.00% 0
22.12.26 157,500 1,500 43,631 0 0 0.00% 0
22.12.23 156,000 4,500 25,123 0 0 0.00% 0
22.12.22 160,500 500 36,064 0 0 0.00% 0
22.12.21 160,000 6,000 50,751 0 0 0.00% 0
22.12.20 154,000 500 18,498 0 0 0.00% 0
22.12.19 153,500 2,500 15,158 0 0 0.00% 0
22.12.16 156,000 500 26,672 0 0 0.00% 0
22.12.15 155,500 2,500 33,055 0 0 0.00% 0
22.12.14 158,000 0 30,366 0 0 0.00% 0
22.12.13 158,000 500 37,951 0 0 0.00% 0
22.12.12 158,500 1,000 36,528 0 0 0.00% 0
22.12.09 159,500 0 54,226 0 0 0.00% 0
22.12.08 159,500 7,500 107,156 0 0 0.00% 0
22.12.07 152,000 0 62,766 0 0 0.00% 0
22.12.06 152,000 5,500 91,908 0 0 0.00% 0
22.12.05 146,500 1,500 30,074 0 0 0.00% 0
22.12.02 148,000 5,500 60,013 0 0 0.00% 0
22.12.01 153,500 6,000 133,867 0 0 0.00% 0
22.11.30 147,500 0 16,196 0 0 0.00% 0
22.11.29 147,500 500 18,486 0 0 0.00% 0
22.11.28 148,000 4,000 30,377 0 0 0.00% 0
22.11.25 152,000 0 24,906 0 0 0.00% 0
22.11.24 152,000 4,000 42,866 0 0 0.00% 0
22.11.23 148,000 1,000 34,884 0 0 0.00% 0
22.11.22 149,000 1,500 20,460 0 0 0.00% 0
22.11.21 150,500 1,500 25,243 0 0 0.00% 0
22.11.18 152,000 500 42,380 0 0 0.00% 0
22.11.17 152,500 1,000 31,166 0 0 0.00% 0
22.11.16 153,500 2,500 54,007 0 0 0.00% 0
22.11.15 156,000 1,500 33,644 0 0 0.00% 0
22.11.14 154,500 500 32,551 0 0 0.00% 0
22.11.11 154,000 3,000 85,919 0 0 0.00% 0
22.11.10 151,000 4,500 58,276 0 0 0.00% 0
22.11.09 155,500 2,500 37,505 0 0 0.00% 0
22.11.08 153,000 5,000 56,072 0 0 0.00% 0
22.11.07 158,000 1,500 17,234 0 0 0.00% 0
22.11.04 156,500 1,000 28,915 0 0 0.00% 0
22.11.03 157,500 3,500 28,106 0 0 0.00% 0
22.11.02 161,000 3,000 26,611 0 0 0.00% 0
22.11.01 164,000 2,500 49,637 0 0 0.00% 0
22.10.31 161,500 6,500 43,916 0 0 0.00% 0
22.10.28 168,000 3,000 23,643 0 0 0.00% 0
22.10.27 171,000 7,500 30,971 0 0 0.00% 0
22.10.26 163,500 500 27,750 0 0 0.00% 0
22.10.25 164,000 5,000 37,002 0 0 0.00% 0
22.10.24 159,000 8,500 58,211 0 0 0.00% 0
22.10.21 150,500 2,000 40,617 0 0 0.00% 0
22.10.20 148,500 3,500 35,607 0 0 0.00% 0
22.10.19 145,000 3,500 15,022 0 0 0.00% 0
22.10.18 148,500 3,000 28,338 0 0 0.00% 0
22.10.17 145,500 2,000 21,116 0 0 0.00% 0
22.10.14 147,500 4,000 30,691 0 0 0.00% 0
22.10.13 143,500 6,000 28,906 0 0 0.00% 0
22.10.12 149,500 500 17,661 0 0 0.00% 0
22.10.11 150,000 4,000 22,752 0 0 0.00% 0
22.10.07 154,000 2,500 33,472 0 0 0.00% 0
22.10.06 156,500 1,000 15,483 0 0 0.00% 0
22.10.05 157,500 500 21,927 0 0 0.00% 0
22.10.04 158,000 0 24,165 0 0 0.00% 0
22.09.30 158,000 3,500 23,540 0 0 0.00% 0
22.09.29 161,500 7,500 39,650 0 0 0.00% 0
22.09.28 154,000 5,500 33,952 0 0 0.00% 0
22.09.27 159,500 8,000 49,049 0 0 0.00% 0
22.09.26 151,500 6,000 46,689 0 0 0.00% 0
22.09.23 157,500 7,000 43,612 0 0 0.00% 0
22.09.22 164,500 2,000 37,569 0 0 0.00% 0
22.09.21 166,500 5,000 22,064 0 0 0.00% 0
22.09.20 171,500 3,000 14,182 0 0 0.00% 0
22.09.19 168,500 1,000 19,327 0 0 0.00% 0
22.09.16 169,500 1,000 16,553 0 0 0.00% 0
22.09.15 170,500 4,000 14,140 0 0 0.00% 0
22.09.14 174,500 4,500 29,817 0 0 0.00% 0
22.09.13 170,000 5,000 25,173 0 0 0.00% 0
22.09.08 165,000 1,000 15,079 0 0 0.00% 0
22.09.07 164,000 1,000 23,985 0 0 0.00% 0
22.09.06 165,000 1,000 8,641 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.08 21:45 더보기 >