칩스앤미디어

(094360)    I    코스닥 제조 12.10 15:33
11,960 전일 11,320 고가 12,100 상한가 14,710 거래량
(주)
109,127
640 5.65% 시가 11,250 저가 11,250 하한가 7,930 거래대금
(백만)
1,291
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.10 11,320 640 109,127 -56 366,950 1.76% 20,456,174
24.12.09 12,400 1,080 172,314 -32,431 367,006 1.76% 20,456,118
24.12.06 13,030 630 178,781 14,647 399,437 1.92% 20,423,687
24.12.05 12,900 130 84,365 -3,003 384,790 1.85% 20,438,334
24.12.04 13,560 660 132,479 15,232 387,793 1.86% 20,435,331
24.12.03 13,430 130 61,364 13,667 372,561 1.79% 20,450,563
24.12.02 13,570 140 89,950 -14,384 358,894 1.72% 20,464,230
24.11.29 14,080 510 84,150 11,426 373,278 1.79% 20,449,846
24.11.28 14,170 90 85,763 -8,256 361,852 1.74% 20,461,272
24.11.27 14,630 460 127,228 8,076 370,108 1.78% 20,453,016
24.11.26 14,400 230 106,037 2,663 362,032 1.74% 20,461,092
24.11.25 14,040 360 94,443 359,369 359,369 1.73% 20,463,755
24.11.22 13,760 280 93,554 0 0 0.00% 0
24.11.21 13,730 30 87,831 0 0 0.00% 0
24.11.20 13,920 190 139,814 0 0 0.00% 0
24.11.19 13,000 920 373,504 0 0 0.00% 0
24.11.18 12,600 400 95,618 0 0 0.00% 0
24.11.15 12,070 530 108,714 0 0 0.00% 0
24.11.14 12,860 590 175,137 0 0 0.00% 0
24.11.13 13,070 210 132,603 0 0 0.00% 0
24.11.12 13,280 210 169,463 0 0 0.00% 0
24.11.11 14,290 1,010 210,008 0 0 0.00% 0
24.11.08 14,100 190 117,697 0 0 0.00% 0
24.11.07 14,050 50 125,719 0 0 0.00% 0
24.11.06 14,130 80 231,149 0 0 0.00% 0
24.11.05 14,060 70 73,396 0 0 0.00% 0
24.11.04 13,540 520 124,528 0 0 0.00% 0
24.11.01 14,040 500 79,128 0 0 0.00% 0
24.10.31 13,560 480 124,759 0 0 0.00% 0
24.10.30 13,790 230 73,904 0 0 0.00% 0
24.10.29 13,650 140 79,342 0 0 0.00% 0
24.10.28 13,400 250 79,334 0 0 0.00% 0
24.10.25 13,020 380 141,182 0 0 0.00% 0
24.10.24 13,710 690 105,666 0 0 0.00% 0
24.10.23 13,000 710 136,778 0 0 0.00% 0
24.10.22 13,550 550 98,513 0 0 0.00% 0
24.10.21 13,280 270 66,493 0 0 0.00% 0
24.10.18 13,840 560 119,695 0 0 0.00% 0
24.10.17 13,810 30 66,473 0 0 0.00% 0
24.10.16 14,440 630 94,887 0 0 0.00% 0
24.10.15 14,510 70 120,505 0 0 0.00% 0
24.10.14 14,430 80 88,226 0 0 0.00% 0
24.10.11 14,330 100 130,248 0 0 0.00% 0
24.10.10 14,710 380 95,285 0 0 0.00% 0
24.10.08 15,190 480 86,207 0 0 0.00% 0
24.10.07 15,060 130 106,001 0 0 0.00% 0
24.10.04 14,850 210 83,337 0 0 0.00% 0
24.10.02 15,060 210 135,085 0 0 0.00% 0
24.09.30 15,000 60 176,327 0 0 0.00% 0
24.09.27 14,960 40 113,807 0 0 0.00% 0
24.09.26 14,380 580 223,296 0 0 0.00% 0
24.09.25 14,230 150 175,710 0 0 0.00% 0
24.09.24 13,790 440 103,461 0 0 0.00% 0
24.09.23 13,390 400 91,607 0 0 0.00% 0
24.09.20 13,310 80 102,035 0 0 0.00% 0
24.09.19 13,450 140 127,128 0 0 0.00% 0
24.09.13 14,120 670 178,474 0 0 0.00% 0
24.09.12 13,320 800 180,955 0 0 0.00% 0
24.09.11 13,180 140 91,983 0 0 0.00% 0
24.09.10 13,620 440 95,433 0 0 0.00% 0
24.09.09 13,560 60 99,977 0 0 0.00% 0
24.09.06 13,880 320 186,176 0 0 0.00% 0
24.09.05 13,700 180 143,913 0 0 0.00% 0
24.09.04 14,880 1,180 223,045 0 0 0.00% 0
24.09.03 15,200 320 105,742 0 0 0.00% 0
24.09.02 15,620 420 86,960 0 0 0.00% 0
24.08.30 14,870 750 112,101 0 0 0.00% 0
24.08.29 15,310 440 134,659 0 0 0.00% 0
24.08.28 15,290 20 99,089 0 0 0.00% 0
24.08.27 15,280 10 84,579 0 0 0.00% 0
24.08.26 15,710 430 88,188 0 0 0.00% 0
24.08.23 15,950 240 91,747 0 0 0.00% 0
24.08.22 16,070 120 94,634 0 0 0.00% 0
24.08.21 16,600 530 111,265 0 0 0.00% 0
24.08.20 15,620 980 253,610 0 0 0.00% 0
24.08.19 16,330 710 149,594 0 0 0.00% 0
24.08.16 16,140 190 167,997 0 0 0.00% 0
24.08.14 15,630 510 181,941 0 0 0.00% 0
24.08.13 15,700 70 202,852 0 0 0.00% 0
24.08.12 15,670 30 144,674 0 0 0.00% 0
24.08.09 15,220 450 216,938 0 0 0.00% 0
24.08.08 15,690 470 208,394 0 0 0.00% 0
24.08.07 15,690 0 254,167 0 0 0.00% 0
24.08.06 13,900 1,790 630,292 0 0 0.00% 0
24.08.05 16,490 2,590 579,365 0 0 0.00% 0
24.08.02 17,890 1,400 336,439 0 0 0.00% 0
24.08.01 17,660 230 422,377 0 0 0.00% 0
24.07.31 17,940 280 406,088 0 0 0.00% 0
24.07.30 19,620 1,680 618,354 0 0 0.00% 0
24.07.29 19,390 230 136,260 0 0 0.00% 0
24.07.26 19,790 400 177,891 0 0 0.00% 0
24.07.25 20,200 410 181,035 0 0 0.00% 0
24.07.24 19,970 230 361,070 0 0 0.00% 0
24.07.23 19,460 510 246,822 0 0 0.00% 0
24.07.22 20,050 590 280,410 0 0 0.00% 0
24.07.19 20,800 750 259,598 0 0 0.00% 0
24.07.18 20,850 50 417,617 0 0 0.00% 0
24.07.17 21,650 800 255,101 0 0 0.00% 0
24.07.16 22,500 850 232,258 0 0 0.00% 0
24.07.15 21,950 550 148,157 0 0 0.00% 0
24.07.12 22,600 650 265,494 0 0 0.00% 0
24.07.11 23,000 400 310,211 0 0 0.00% 0
24.07.10 23,100 100 211,666 0 0 0.00% 0
24.07.09 22,900 200 399,230 0 0 0.00% 0
24.07.08 22,300 600 315,089 0 0 0.00% 0
24.07.05 22,950 650 1,424,235 0 0 0.00% 0
24.07.04 21,900 1,050 758,155 0 0 0.00% 0
24.07.03 22,400 500 402,903 0 0 0.00% 0
24.07.02 21,100 1,300 823,521 0 0 0.00% 0
24.07.01 19,720 1,380 529,782 0 0 0.00% 0
24.06.28 19,780 60 231,406 0 0 0.00% 0
24.06.27 20,300 520 282,810 0 0 0.00% 0
24.06.26 20,450 150 177,039 0 0 0.00% 0
24.06.25 20,450 0 163,743 0 0 0.00% 0
24.06.24 21,550 1,100 247,084 0 0 0.00% 0
24.06.21 22,400 850 185,044 0 0 0.00% 0
24.06.20 22,800 400 175,472 0 0 0.00% 0
24.06.19 21,400 1,400 652,639 0 0 0.00% 0
24.06.18 22,500 1,100 482,793 0 0 0.00% 0
24.06.17 22,250 250 153,132 0 0 0.00% 0
24.06.14 23,400 1,150 718,340 0 0 0.00% 0
24.06.13 22,800 600 725,566 0 0 0.00% 0
24.06.12 22,550 250 206,765 0 0 0.00% 0
24.06.11 22,850 300 251,111 0 0 0.00% 0
24.06.10 23,100 250 217,607 0 0 0.00% 0
24.06.07 22,800 300 518,751 0 0 0.00% 0
24.06.05 23,000 200 454,808 0 0 0.00% 0
24.06.04 23,900 900 606,674 0 0 0.00% 0
24.06.03 26,150 2,250 939,624 0 0 0.00% 0
24.05.31 26,000 150 501,853 0 0 0.00% 0
24.05.30 25,700 300 781,395 0 0 0.00% 0
24.05.29 25,050 650 2,038,834 0 0 0.00% 0
24.05.28 22,300 2,750 3,055,409 0 0 0.00% 0
24.05.27 20,800 1,500 421,516 0 0 0.00% 0
24.05.24 21,500 700 233,437 0 0 0.00% 0
24.05.23 20,000 1,500 651,233 0 0 0.00% 0
24.05.22 20,350 350 179,574 0 0 0.00% 0
24.05.21 20,300 50 158,858 0 0 0.00% 0
24.05.20 20,400 100 212,629 0 0 0.00% 0
24.05.17 20,750 350 140,520 0 0 0.00% 0
24.05.16 20,800 50 349,056 0 0 0.00% 0
24.05.14 20,400 400 258,086 0 0 0.00% 0
24.05.13 19,510 890 661,919 0 0 0.00% 0
24.05.10 22,100 2,590 1,526,100 0 0 0.00% 0
24.05.09 22,900 800 158,404 0 0 0.00% 0
24.05.08 22,750 150 342,379 0 0 0.00% 0
24.05.07 22,050 700 248,253 0 0 0.00% 0
24.05.03 21,900 150 168,591 0 0 0.00% 0
24.05.02 22,000 100 155,621 0 0 0.00% 0
24.04.30 22,050 50 285,309 0 0 0.00% 0
24.04.29 21,550 500 213,540 0 0 0.00% 0
24.04.26 21,200 350 320,775 0 0 0.00% 0
24.04.25 22,300 1,100 376,679 0 0 0.00% 0
24.04.24 21,850 450 334,033 0 0 0.00% 0
24.04.23 22,200 350 178,374 0 0 0.00% 0
24.04.22 22,300 100 239,932 0 0 0.00% 0
24.04.19 23,550 1,250 394,107 0 0 0.00% 0
24.04.18 23,250 300 210,953 0 0 0.00% 0
24.04.17 23,350 100 189,165 0 0 0.00% 0
24.04.16 24,850 1,500 311,371 0 0 0.00% 0
24.04.15 25,900 1,050 254,536 0 0 0.00% 0
24.04.12 25,000 900 285,314 0 0 0.00% 0
24.04.11 25,150 150 141,207 0 0 0.00% 0
24.04.09 25,250 100 123,873 0 0 0.00% 0
24.04.08 25,650 400 167,649 0 0 0.00% 0
24.04.05 26,550 900 154,331 0 0 0.00% 0
24.04.04 25,500 1,050 185,476 0 0 0.00% 0
24.04.03 26,500 1,000 218,371 0 0 0.00% 0
24.04.02 27,100 600 224,059 0 0 0.00% 0
24.04.01 27,500 400 199,515 0 0 0.00% 0
24.03.29 27,650 150 298,032 0 0 0.00% 0
24.03.28 27,000 650 531,373 0 0 0.00% 0
24.03.27 26,350 650 258,200 0 0 0.00% 0
24.03.26 27,000 650 248,726 0 0 0.00% 0
24.03.25 27,000 0 166,436 0 0 0.00% 0
24.03.22 27,700 700 216,111 0 0 0.00% 0
24.03.21 27,500 200 255,388 0 0 0.00% 0
24.03.20 26,800 700 881,409 0 0 0.00% 0
24.03.19 27,600 800 256,786 0 0 0.00% 0
24.03.18 27,400 200 195,619 0 0 0.00% 0
24.03.15 27,350 50 311,959 0 0 0.00% 0
24.03.14 29,300 1,950 985,484 0 0 0.00% 0
24.03.13 30,100 800 449,700 0 0 0.00% 0
24.03.12 29,400 700 440,952 0 0 0.00% 0
24.03.11 31,350 1,950 642,695 0 0 0.00% 0
24.03.08 30,700 650 800,608 0 0 0.00% 0
24.03.07 30,650 50 1,247,290 0 0 0.00% 0
24.03.06 30,250 400 349,801 0 0 0.00% 0
24.03.05 30,950 700 462,745 0 0 0.00% 0
24.03.04 29,800 1,150 741,312 0 0 0.00% 0
24.02.29 29,400 400 388,648 0 0 0.00% 0
24.02.28 29,800 400 478,530 0 0 0.00% 0
24.02.27 30,200 400 505,497 0 0 0.00% 0
24.02.26 31,450 1,250 508,480 0 0 0.00% 0
24.02.23 32,100 650 1,554,108 0 0 0.00% 0
24.02.22 29,850 2,250 1,397,833 0 0 0.00% 0
24.02.21 30,100 250 595,981 0 0 0.00% 0
24.02.20 29,850 250 825,976 0 0 0.00% 0
24.02.19 30,550 700 653,766 0 0 0.00% 0
24.02.16 30,150 400 3,126,965 0 0 0.00% 0
24.02.15 31,350 1,200 831,635 0 0 0.00% 0
24.02.14 31,000 350 1,024,177 0 0 0.00% 0
24.02.13 27,450 3,550 2,476,737 0 0 0.00% 0
24.02.08 25,350 2,100 1,065,119 0 0 0.00% 0
24.02.07 25,800 450 310,486 0 0 0.00% 0
24.02.06 25,200 600 609,911 0 0 0.00% 0
24.02.05 25,400 200 317,837 0 0 0.00% 0
24.02.02 25,550 150 715,916 0 0 0.00% 0
24.02.01 25,900 350 761,573 0 0 0.00% 0
24.01.31 27,600 1,700 674,098 0 0 0.00% 0
24.01.30 28,700 1,100 725,649 0 0 0.00% 0
24.01.29 29,950 1,250 586,159 0 0 0.00% 0
24.01.26 30,800 850 497,755 0 0 0.00% 0
24.01.25 31,400 600 712,265 0 0 0.00% 0
24.01.24 32,450 1,050 466,246 0 0 0.00% 0
24.01.23 32,350 100 800,875 0 0 0.00% 0
24.01.22 31,200 1,150 904,732 0 0 0.00% 0
24.01.19 29,300 1,900 1,014,709 0 0 0.00% 0
24.01.18 29,050 250 393,100 0 0 0.00% 0
24.01.17 29,900 850 535,453 0 0 0.00% 0
24.01.16 30,800 900 389,808 0 0 0.00% 0
24.01.15 30,350 450 510,809 0 0 0.00% 0
24.01.12 32,450 2,100 822,091 0 0 0.00% 0
24.01.11 33,100 650 476,921 0 0 0.00% 0
24.01.10 32,550 550 852,868 0 0 0.00% 0
24.01.09 32,700 150 1,021,127 0 0 0.00% 0
24.01.08 33,600 900 604,467 0 0 0.00% 0
24.01.05 34,200 600 1,419,387 0 0 0.00% 0
24.01.04 36,900 2,700 2,602,177 0 0 0.00% 0
24.01.03 34,350 2,550 2,646,109 0 0 0.00% 0
24.01.02 31,850 2,500 2,108,912 0 0 0.00% 0
23.12.28 31,850 0 860,206 0 0 0.00% 0
23.12.27 31,900 50 1,058,080 0 0 0.00% 0
23.12.26 30,300 1,600 952,020 0 0 0.00% 0
23.12.22 30,800 500 3,047,086 0 0 0.00% 0
23.12.21 30,600 200 634,793 0 0 0.00% 0
23.12.20 31,150 550 792,139 0 0 0.00% 0
23.12.19 30,500 650 1,106,095 0 0 0.00% 0
23.12.18 29,050 1,450 851,351 0 0 0.00% 0
23.12.15 30,500 1,450 1,098,763 0 0 0.00% 0
23.12.14 29,950 550 1,275,191 0 0 0.00% 0
23.12.13 31,300 1,350 1,363,886 0 0 0.00% 0
23.12.12 31,450 150 3,792,030 0 0 0.00% 0
23.12.11 31,750 300 2,047,076 0 0 0.00% 0
23.12.08 29,200 2,550 4,111,604 0 0 0.00% 0
23.12.07 30,200 1,000 865,862 0 0 0.00% 0
23.12.06 28,850 1,350 1,877,099 0 0 0.00% 0
23.12.05 29,200 350 1,542,528 0 0 0.00% 0
23.12.04 31,900 2,700 2,316,571 0 0 0.00% 0
23.12.01 30,700 1,200 2,952,051 0 0 0.00% 0
23.11.30 30,950 250 739,207 0 0 0.00% 0
23.11.29 31,100 150 2,403,005 0 0 0.00% 0
23.11.28 33,500 2,400 1,714,733 0 0 0.00% 0
23.11.27 29,100 4,400 5,878,000 0 0 0.00% 0
23.11.24 26,300 2,800 4,586,797 0 0 0.00% 0
23.11.23 26,600 300 1,202,970 0 0 0.00% 0
23.11.22 26,150 450 3,389,276 0 0 0.00% 0
23.11.21 20,850 5,300 6,253,034 0 0 0.00% 0
23.11.20 20,500 350 185,381 0 0 0.00% 0
23.11.17 21,300 800 310,860 0 0 0.00% 0
23.11.16 21,600 100 528,725 0 0 0.00% 0
23.11.15 19,140 2,460 1,234,296 0 0 0.00% 0
23.11.14 19,460 320 441,919 0 0 0.00% 0
23.11.13 39,500 290 1,550,934 0 0 0.00% 0
23.11.10 39,450 50 301,067 0 0 0.00% 0
23.11.09 39,200 250 327,174 0 0 0.00% 0
23.11.08 40,000 800 337,631 0 0 0.00% 0
23.11.07 38,900 1,100 572,244 0 0 0.00% 0
23.11.06 37,900 1,000 499,591 0 0 0.00% 0
23.11.03 37,350 550 422,596 0 0 0.00% 0
23.11.02 36,050 1,300 548,353 0 0 0.00% 0
23.11.01 34,000 2,050 625,792 0 0 0.00% 0
23.10.31 35,500 1,500 435,620 0 0 0.00% 0
23.10.30 32,500 3,000 1,906,260 0 0 0.00% 0
23.10.27 33,500 1,000 480,205 0 0 0.00% 0
23.10.26 35,200 1,700 461,255 0 0 0.00% 0
23.10.25 36,500 1,300 848,081 0 0 0.00% 0
23.10.24 29,500 7,000 2,097,982 0 0 0.00% 0
23.10.23 28,900 600 203,935 0 0 0.00% 0
23.10.20 31,200 2,300 434,268 0 0 0.00% 0
23.10.19 33,900 2,700 357,297 0 0 0.00% 0
23.10.18 33,100 800 1,045,726 0 0 0.00% 0
23.10.17 32,300 800 271,289 0 0 0.00% 0
23.10.16 34,300 2,000 382,593 0 0 0.00% 0
23.10.13 34,800 500 318,157 0 0 0.00% 0
23.10.12 34,200 600 305,044 0 0 0.00% 0
23.10.11 32,850 1,350 443,949 0 0 0.00% 0
23.10.10 37,900 5,050 814,958 0 0 0.00% 0
23.10.06 36,750 1,150 798,440 0 0 0.00% 0
23.10.05 38,050 1,300 1,955,713 0 0 0.00% 0
23.10.04 36,750 1,300 4,328,620 0 0 0.00% 0
23.09.27 37,000 250 4,494,954 0 0 0.00% 0
23.09.26 33,450 3,550 1,288,053 0 0 0.00% 0
23.09.25 33,200 250 123,557 0 0 0.00% 0
23.09.22 32,200 1,000 163,562 0 0 0.00% 0
23.09.21 33,950 1,750 177,063 0 0 0.00% 0
23.09.20 34,200 250 100,137 0 0 0.00% 0
23.09.19 35,650 1,450 217,100 0 0 0.00% 0
23.09.18 36,850 1,200 157,604 0 0 0.00% 0
23.09.15 39,250 2,400 353,489 0 0 0.00% 0
23.09.14 37,450 1,800 385,585 0 0 0.00% 0
23.09.13 40,300 2,850 852,386 0 0 0.00% 0
23.09.12 39,800 500 1,011,886 0 0 0.00% 0
23.09.11 40,550 750 279,458 0 0 0.00% 0
23.09.08 39,300 1,250 533,252 0 0 0.00% 0
23.09.07 38,400 900 583,824 0 0 0.00% 0
23.09.06 37,500 900 804,992 0 0 0.00% 0
23.09.05 38,050 550 290,595 0 0 0.00% 0
23.09.04 37,050 1,000 519,992 0 0 0.00% 0
23.09.01 35,050 2,000 694,870 0 0 0.00% 0
23.08.31 34,050 1,000 195,640 0 0 0.00% 0
23.08.30 32,700 1,350 289,605 0 0 0.00% 0
23.08.29 32,350 350 187,118 0 0 0.00% 0
23.08.28 31,750 600 163,830 0 0 0.00% 0
23.08.25 34,400 2,650 291,812 0 0 0.00% 0
23.08.24 34,000 400 567,162 0 0 0.00% 0
23.08.23 32,500 1,500 299,768 0 0 0.00% 0
23.08.22 35,850 3,350 691,294 0 0 0.00% 0
23.08.21 35,550 300 153,783 0 0 0.00% 0
23.08.18 35,100 450 259,039 0 0 0.00% 0
23.08.17 34,800 300 171,835 0 0 0.00% 0
23.08.16 35,850 1,050 169,724 0 0 0.00% 0
23.08.14 36,950 1,100 144,393 0 0 0.00% 0
23.08.11 35,500 1,450 299,046 0 0 0.00% 0
23.08.10 37,850 2,350 287,894 0 0 0.00% 0
23.08.09 35,900 1,950 254,647 0 0 0.00% 0
23.08.08 37,150 1,250 268,920 0 0 0.00% 0
23.08.07 37,850 700 188,122 0 0 0.00% 0
23.08.04 37,800 50 154,297 0 0 0.00% 0
23.08.03 39,150 1,350 305,558 0 0 0.00% 0
23.08.02 41,550 2,400 552,691 0 0 0.00% 0
23.08.01 39,650 1,900 471,456 0 0 0.00% 0
23.07.31 38,500 1,150 470,634 0 0 0.00% 0
23.07.28 38,450 50 379,315 0 0 0.00% 0
23.07.27 37,750 700 537,112 0 0 0.00% 0
23.07.26 39,900 750 943,598 0 0 0.00% 0
23.07.25 41,300 1,400 389,158 0 0 0.00% 0
23.07.24 40,800 500 449,629 0 0 0.00% 0
23.07.21 41,750 950 289,606 0 0 0.00% 0
23.07.20 41,500 250 335,062 0 0 0.00% 0
23.07.19 43,650 2,150 989,865 0 0 0.00% 0
23.07.18 43,350 300 1,144,082 0 0 0.00% 0
23.07.17 42,250 1,100 647,075 0 0 0.00% 0
23.07.14 44,400 2,150 964,721 0 0 0.00% 0
23.07.13 39,250 5,150 3,246,849 0 0 0.00% 0
23.07.12 38,000 1,250 571,158 0 0 0.00% 0
23.07.11 35,150 2,850 853,780 0 0 0.00% 0
23.07.10 36,400 1,250 423,728 0 0 0.00% 0
23.07.07 37,600 1,200 628,556 0 0 0.00% 0
23.07.06 41,150 3,550 767,437 0 0 0.00% 0
23.07.05 41,200 50 1,511,929 0 0 0.00% 0
23.07.04 38,400 2,800 2,606,175 0 0 0.00% 0
23.07.03 31,450 6,950 6,098,394 0 0 0.00% 0
23.06.30 31,300 150 175,946 0 0 0.00% 0
23.06.29 32,300 1,000 376,776 0 0 0.00% 0
23.06.28 30,800 1,500 886,243 0 0 0.00% 0
23.06.27 30,600 200 146,854 0 0 0.00% 0
23.06.26 30,500 100 227,249 0 0 0.00% 0
23.06.23 30,500 0 243,550 0 0 0.00% 0
23.06.22 30,000 500 420,891 0 0 0.00% 0
23.06.21 31,500 1,500 373,732 0 0 0.00% 0
23.06.20 33,200 1,700 575,298 0 0 0.00% 0
23.06.19 31,750 1,450 579,929 0 0 0.00% 0
23.06.16 31,650 100 240,157 0 0 0.00% 0
23.06.15 31,650 0 515,815 0 0 0.00% 0
23.06.14 33,900 2,250 872,759 0 0 0.00% 0
23.06.13 29,800 4,100 2,634,798 0 0 0.00% 0
23.06.12 29,800 0 497,121 0 0 0.00% 0
23.06.09 29,900 100 532,155 0 0 0.00% 0
23.06.08 29,000 900 607,779 0 0 0.00% 0
23.06.07 27,550 1,450 668,685 0 0 0.00% 0
23.06.05 27,650 100 239,963 0 0 0.00% 0
23.06.02 28,650 1,000 710,375 0 0 0.00% 0
23.06.01 27,800 850 616,638 0 0 0.00% 0
23.05.31 28,850 1,050 1,125,695 0 0 0.00% 0
23.05.30 24,900 3,950 3,955,102 0 0 0.00% 0
23.05.26 24,300 600 604,294 0 0 0.00% 0
23.05.25 24,150 150 787,655 0 0 0.00% 0
23.05.24 24,100 50 220,186 0 0 0.00% 0
23.05.23 24,300 200 315,102 0 0 0.00% 0
23.05.22 26,350 2,050 800,219 0 0 0.00% 0
23.05.19 23,700 2,650 3,972,137 0 0 0.00% 0
23.05.18 22,800 900 246,174 0 0 0.00% 0
23.05.17 22,800 0 209,063 0 0 0.00% 0
23.05.16 22,300 500 169,770 0 0 0.00% 0
23.05.15 22,350 50 278,166 0 0 0.00% 0
23.05.12 21,700 650 177,632 0 0 0.00% 0
23.05.11 21,000 700 166,026 0 0 0.00% 0
23.05.10 20,700 300 82,651 0 0 0.00% 0
23.05.09 20,950 250 163,978 0 0 0.00% 0
23.05.08 21,200 250 121,329 0 0 0.00% 0
23.05.04 21,850 650 122,016 0 0 0.00% 0
23.05.03 22,400 550 118,191 0 0 0.00% 0
23.05.02 21,500 900 234,993 0 0 0.00% 0
23.04.28 22,200 700 203,245 0 0 0.00% 0
23.04.27 21,900 300 268,250 0 0 0.00% 0
23.04.26 21,850 50 517,078 0 0 0.00% 0
23.04.25 24,200 2,350 884,893 0 0 0.00% 0
23.04.24 22,650 1,550 5,298,913 0 0 0.00% 0
23.04.21 22,050 650 410,447 0 0 0.00% 0
23.04.20 22,650 350 263,550 0 0 0.00% 0
23.04.19 22,500 150 324,953 0 0 0.00% 0
23.04.18 21,900 600 295,779 0 0 0.00% 0
23.04.17 21,850 50 154,124 0 0 0.00% 0
23.04.14 22,500 500 164,601 0 0 0.00% 0
23.04.13 21,900 600 352,066 0 0 0.00% 0
23.04.12 22,150 250 213,416 0 0 0.00% 0
23.04.11 22,100 50 229,004 0 0 0.00% 0
23.04.10 23,300 1,200 293,192 0 0 0.00% 0
23.04.07 22,700 600 307,628 0 0 0.00% 0
23.04.06 22,300 400 305,625 0 0 0.00% 0
23.04.05 22,250 50 221,281 0 0 0.00% 0
23.04.04 24,300 2,050 521,022 0 0 0.00% 0
23.04.03 23,350 950 866,197 0 0 0.00% 0
23.03.31 23,550 200 336,873 0 0 0.00% 0
23.03.30 24,100 550 484,100 0 0 0.00% 0
23.03.29 24,450 350 351,753 0 0 0.00% 0
23.03.28 24,400 50 500,293 0 0 0.00% 0
23.03.27 23,400 1,000 963,165 0 0 0.00% 0
23.03.24 21,750 1,650 901,531 0 0 0.00% 0
23.03.23 22,350 600 581,302 0 0 0.00% 0
23.03.22 21,750 600 597,645 0 0 0.00% 0
23.03.21 20,350 1,400 1,234,654 0 0 0.00% 0
23.03.20 20,350 0 311,883 0 0 0.00% 0
23.03.17 19,690 660 607,140 0 0 0.00% 0
23.03.16 18,320 1,370 394,358 0 0 0.00% 0
23.03.15 17,030 1,290 242,195 0 0 0.00% 0
23.03.14 17,760 730 151,071 0 0 0.00% 0
23.03.13 17,930 170 123,585 0 0 0.00% 0
23.03.10 18,630 650 80,609 0 0 0.00% 0
23.03.09 18,590 40 152,908 0 0 0.00% 0
23.03.08 19,510 920 258,759 0 0 0.00% 0
23.03.07 19,940 430 225,111 0 0 0.00% 0
23.03.06 19,490 450 293,424 0 0 0.00% 0
23.03.03 19,550 60 240,435 0 0 0.00% 0
23.03.02 20,500 950 474,174 0 0 0.00% 0
23.02.28 20,550 50 490,813 0 0 0.00% 0
23.02.27 20,400 150 369,899 0 0 0.00% 0
23.02.24 20,100 300 1,004,109 0 0 0.00% 0
23.02.23 19,040 1,060 473,500 0 0 0.00% 0
23.02.22 19,040 0 233,084 0 0 0.00% 0
23.02.21 19,450 410 236,233 0 0 0.00% 0
23.02.20 19,730 270 181,303 0 0 0.00% 0
23.02.17 19,570 160 381,889 0 0 0.00% 0
23.02.16 19,550 20 343,256 0 0 0.00% 0
23.02.15 19,320 230 750,872 0 0 0.00% 0
23.02.14 18,910 410 942,349 0 0 0.00% 0
23.02.13 18,600 310 414,153 0 0 0.00% 0
23.02.10 19,370 770 465,221 0 0 0.00% 0
23.02.09 19,980 610 379,120 0 0 0.00% 0
23.02.08 19,030 950 856,597 0 0 0.00% 0
23.02.06 18,300 340 703,747 0 0 0.00% 0
23.02.03 16,660 1,640 1,998,698 0 0 0.00% 0
23.02.02 16,240 420 167,149 0 0 0.00% 0
23.02.01 15,730 510 213,433 0 0 0.00% 0
23.01.31 15,720 10 69,396 0 0 0.00% 0
23.01.30 15,800 80 53,290 0 0 0.00% 0
23.01.27 15,780 20 64,509 0 0 0.00% 0
23.01.25 15,400 550 96,771 0 0 0.00% 0
23.01.20 15,400 50 24,020 0 0 0.00% 0
23.01.19 15,350 200 23,869 0 0 0.00% 0
23.01.18 15,550 500 106,690 0 0 0.00% 0
23.01.17 15,050 400 50,388 0 0 0.00% 0
23.01.16 15,450 150 34,388 0 0 0.00% 0
23.01.13 15,300 100 24,667 0 0 0.00% 0
23.01.12 15,400 150 30,040 0 0 0.00% 0
23.01.11 15,550 0 19,038 0 0 0.00% 0
23.01.10 15,550 50 37,354 0 0 0.00% 0
23.01.09 15,500 550 57,687 0 0 0.00% 0
23.01.06 14,950 250 61,118 0 0 0.00% 0
23.01.05 14,700 100 38,452 0 0 0.00% 0
23.01.04 14,800 750 53,778 0 0 0.00% 0
23.01.03 14,050 500 63,647 0 0 0.00% 0
23.01.02 13,550 550 77,016 0 0 0.00% 0
22.12.29 14,100 550 69,999 0 0 0.00% 0
22.12.28 14,650 300 29,276 0 0 0.00% 0
22.12.27 14,950 0 27,590 0 0 0.00% 0
22.12.26 14,950 200 33,038 0 0 0.00% 0
22.12.23 14,750 300 56,543 0 0 0.00% 0
22.12.22 15,050 200 26,517 0 0 0.00% 0
22.12.21 14,850 300 61,775 0 0 0.00% 0
22.12.20 15,150 500 75,479 0 0 0.00% 0
22.12.19 15,650 50 38,473 0 0 0.00% 0
22.12.16 15,700 300 71,738 0 0 0.00% 0
22.12.15 16,000 100 61,067 0 0 0.00% 0
22.12.14 16,100 400 75,346 0 0 0.00% 0
22.12.13 15,700 100 56,879 0 0 0.00% 0
22.12.12 15,600 400 56,003 0 0 0.00% 0
22.12.09 16,000 150 74,186 0 0 0.00% 0
22.12.08 15,850 300 130,169 0 0 0.00% 0
22.12.07 16,150 100 82,186 0 0 0.00% 0
22.12.06 16,250 150 98,095 0 0 0.00% 0
22.12.05 16,100 450 104,593 0 0 0.00% 0
22.12.02 15,650 100 49,205 0 0 0.00% 0
22.12.01 15,550 150 52,710 0 0 0.00% 0
22.11.30 15,400 50 37,750 0 0 0.00% 0
22.11.29 15,450 100 31,298 0 0 0.00% 0
22.11.28 15,350 450 56,414 0 0 0.00% 0
22.11.25 15,800 350 64,824 0 0 0.00% 0
22.11.24 16,150 450 94,369 0 0 0.00% 0
22.11.23 15,700 300 38,013 0 0 0.00% 0
22.11.22 15,400 300 50,673 0 0 0.00% 0
22.11.21 15,700 650 81,723 0 0 0.00% 0
22.11.18 16,350 100 75,061 0 0 0.00% 0
22.11.17 16,450 600 84,122 0 0 0.00% 0
22.11.16 17,050 250 114,736 0 0 0.00% 0
22.11.15 16,800 550 140,264 0 0 0.00% 0
22.11.14 16,250 0 95,320 0 0 0.00% 0
22.11.11 16,250 550 124,727 0 0 0.00% 0
22.11.10 15,700 350 66,231 0 0 0.00% 0
22.11.09 16,050 100 65,652 0 0 0.00% 0
22.11.08 15,950 0 122,899 0 0 0.00% 0
22.11.07 15,950 150 53,208 0 0 0.00% 0
22.11.04 15,800 50 49,664 0 0 0.00% 0
22.11.03 15,850 50 55,699 0 0 0.00% 0
22.11.02 15,900 300 78,624 0 0 0.00% 0
22.11.01 16,200 250 72,010 0 0 0.00% 0
22.10.31 15,950 100 94,309 0 0 0.00% 0
22.10.28 15,850 1,000 214,840 0 0 0.00% 0
22.10.27 16,850 800 596,141 0 0 0.00% 0
22.10.26 17,650 550 314,641 0 0 0.00% 0
22.10.25 18,200 1,500 515,481 0 0 0.00% 0
22.10.24 16,700 600 128,141 0 0 0.00% 0
22.10.21 16,100 550 82,380 0 0 0.00% 0
22.10.20 16,650 200 78,153 0 0 0.00% 0
22.10.19 16,850 300 168,481 0 0 0.00% 0
22.10.18 17,150 300 170,013 0 0 0.00% 0
22.10.17 16,850 500 186,891 0 0 0.00% 0
22.10.14 16,350 1,150 179,695 0 0 0.00% 0
22.10.13 15,200 950 176,433 0 0 0.00% 0
22.10.12 16,150 650 220,507 0 0 0.00% 0
22.10.11 16,800 700 187,790 0 0 0.00% 0
22.10.07 17,500 50 358,891 0 0 0.00% 0
22.10.06 17,450 100 363,101 0 0 0.00% 0
22.10.05 17,350 300 600,287 0 0 0.00% 0
22.10.04 17,050 2,950 2,209,813 0 0 0.00% 0
22.09.30 14,100 200 97,807 0 0 0.00% 0
22.09.29 13,900 350 107,525 0 0 0.00% 0
22.09.28 14,250 1,250 190,570 0 0 0.00% 0
22.09.27 15,500 150 237,446 0 0 0.00% 0
22.09.26 15,650 2,400 412,587 0 0 0.00% 0
22.09.23 18,050 900 836,240 0 0 0.00% 0
22.09.22 17,150 700 239,658 0 0 0.00% 0
22.09.21 16,450 200 66,970 0 0 0.00% 0
22.09.20 16,650 350 85,484 0 0 0.00% 0
22.09.19 16,300 0 120,004 0 0 0.00% 0
22.09.16 16,300 250 56,037 0 0 0.00% 0
22.09.15 16,050 150 31,153 0 0 0.00% 0
22.09.14 16,200 300 39,806 0 0 0.00% 0
22.09.13 16,500 800 50,704 0 0 0.00% 0
22.09.08 15,700 100 36,136 0 0 0.00% 0
22.09.07 15,600 500 52,262 0 0 0.00% 0
22.09.06 16,100 100 42,034 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.10 16:20 더보기 >