()    I    코스닥 제조 12.05 15:32
22,650 전일 23,350 고가 23,500 상한가 0 거래량
(주)
261,885
700 -3.00% 시가 23,350 저가 22,500 하한가 0 거래대금
(백만)
5,978
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.05 23,350 700 261,885 -38,083 6,902,809 13.22% 45,323,185
24.12.04 24,450 1,100 302,937 62,159 6,940,892 13.29% 45,285,102
24.12.03 23,500 950 285,204 20,748 6,878,733 13.17% 45,347,261
24.12.02 23,750 250 178,161 7,533 6,857,985 13.13% 45,368,009
24.11.29 23,900 150 177,394 21,460 6,850,452 13.12% 45,375,542
24.11.28 23,600 300 248,252 16,490 6,828,992 13.08% 45,397,002
24.11.27 23,150 450 202,893 21,156 6,812,502 13.04% 45,413,492
24.11.26 23,200 50 143,954 37,484 6,791,346 13.00% 45,434,648
24.11.25 23,050 150 202,546 -5,481 6,753,862 12.93% 45,472,132
24.11.22 22,800 250 190,347 71,127 6,759,343 12.94% 45,466,651
24.11.21 21,800 1,000 514,770 6,688,216 6,688,216 12.81% 45,537,778
24.11.20 22,150 350 204,377 0 0 0.00% 0
24.11.19 22,200 50 262,903 0 0 0.00% 0
24.11.18 22,050 150 211,486 0 0 0.00% 0
24.11.15 22,000 50 253,372 0 0 0.00% 0
24.11.14 21,650 250 361,716 0 0 0.00% 0
24.11.13 21,550 100 324,680 0 0 0.00% 0
24.11.12 23,100 1,550 563,140 0 0 0.00% 0
24.11.11 23,550 450 207,927 0 0 0.00% 0
24.11.08 23,450 100 180,794 0 0 0.00% 0
24.11.07 23,800 350 192,310 0 0 0.00% 0
24.11.06 23,900 100 195,785 0 0 0.00% 0
24.11.05 23,650 250 170,036 0 0 0.00% 0
24.11.04 23,000 650 205,247 0 0 0.00% 0
24.11.01 23,900 900 202,228 0 0 0.00% 0
24.10.31 23,500 400 265,456 0 0 0.00% 0
24.10.30 23,050 450 278,409 0 0 0.00% 0
24.10.29 23,050 0 248,384 0 0 0.00% 0
24.10.28 22,700 350 152,484 0 0 0.00% 0
24.10.25 23,250 550 266,788 0 0 0.00% 0
24.10.24 23,500 250 507,751 0 0 0.00% 0
24.10.23 23,350 150 227,281 0 0 0.00% 0
24.10.22 23,750 400 288,991 0 0 0.00% 0
24.10.21 23,750 0 180,052 0 0 0.00% 0
24.10.18 24,050 300 580,182 0 0 0.00% 0
24.10.17 24,150 100 203,845 0 0 0.00% 0
24.10.16 23,550 600 432,082 0 0 0.00% 0
24.10.15 23,650 100 181,548 0 0 0.00% 0
24.10.14 23,950 300 297,114 0 0 0.00% 0
24.10.11 24,500 550 230,590 0 0 0.00% 0
24.10.10 24,800 300 410,218 0 0 0.00% 0
24.10.08 24,800 0 191,169 0 0 0.00% 0
24.10.07 24,850 50 201,433 0 0 0.00% 0
24.10.04 23,950 900 264,605 0 0 0.00% 0
24.10.02 24,750 800 413,695 0 0 0.00% 0
24.09.30 25,750 1,000 415,119 0 0 0.00% 0
24.09.27 26,050 300 362,958 0 0 0.00% 0
24.09.26 25,700 350 368,523 0 0 0.00% 0
24.09.25 25,100 600 585,408 0 0 0.00% 0
24.09.24 25,000 100 265,784 0 0 0.00% 0
24.09.23 25,150 150 292,654 0 0 0.00% 0
24.09.20 25,400 250 736,949 0 0 0.00% 0
24.09.19 25,850 450 430,500 0 0 0.00% 0
24.09.13 25,800 50 326,079 0 0 0.00% 0
24.09.12 25,450 350 450,811 0 0 0.00% 0
24.09.11 24,950 500 586,277 0 0 0.00% 0
24.09.10 24,550 400 363,343 0 0 0.00% 0
24.09.09 25,000 450 398,411 0 0 0.00% 0
24.09.06 25,150 150 374,647 0 0 0.00% 0
24.09.05 25,300 150 463,080 0 0 0.00% 0
24.09.04 26,200 900 727,380 0 0 0.00% 0
24.09.03 24,900 1,300 927,337 0 0 0.00% 0
24.09.02 25,900 1,000 953,093 0 0 0.00% 0
24.08.30 25,950 50 752,262 0 0 0.00% 0
24.08.29 26,900 950 1,159,119 0 0 0.00% 0
24.08.28 25,700 1,200 3,615,444 0 0 0.00% 0
24.08.27 25,750 50 3,769,474 0 0 0.00% 0
24.08.26 26,650 900 2,239,625 0 0 0.00% 0
24.08.23 30,950 4,300 4,424,345 0 0 0.00% 0
24.08.22 29,750 1,200 995,601 0 0 0.00% 0
24.08.21 32,750 3,000 1,005,059 0 0 0.00% 0
24.08.20 34,450 1,700 1,279,305 0 0 0.00% 0
24.08.19 27,900 6,550 15,565,801 0 0 0.00% 0
24.08.16 27,150 750 2,056,992 0 0 0.00% 0
24.08.14 27,050 100 2,490,729 0 0 0.00% 0
24.08.13 28,400 1,350 2,316,675 0 0 0.00% 0
24.08.12 29,000 600 2,705,396 0 0 0.00% 0
24.08.09 27,850 1,150 5,481,019 0 0 0.00% 0
24.08.08 23,250 4,600 9,853,567 0 0 0.00% 0
24.08.07 22,700 550 2,700,767 0 0 0.00% 0
24.08.06 20,250 2,450 1,682,769 0 0 0.00% 0
24.08.05 22,800 2,550 1,727,486 0 0 0.00% 0
24.08.02 21,300 1,500 5,262,473 0 0 0.00% 0
24.08.01 21,550 250 236,269 0 0 0.00% 0
24.07.31 21,850 300 504,870 0 0 0.00% 0
24.07.30 22,150 300 221,236 0 0 0.00% 0
24.07.29 21,700 450 606,189 0 0 0.00% 0
24.07.26 21,700 0 247,145 0 0 0.00% 0
24.07.25 21,550 150 204,929 0 0 0.00% 0
24.07.24 21,000 550 305,635 0 0 0.00% 0
24.07.23 21,550 550 130,973 0 0 0.00% 0
24.07.22 20,750 800 190,860 0 0 0.00% 0
24.07.19 21,600 850 173,001 0 0 0.00% 0
24.07.18 21,350 250 264,933 0 0 0.00% 0
24.07.17 20,800 550 161,099 0 0 0.00% 0
24.07.16 21,000 200 170,648 0 0 0.00% 0
24.07.15 21,150 150 129,903 0 0 0.00% 0
24.07.12 20,150 1,000 303,794 0 0 0.00% 0
24.07.11 20,650 500 371,470 0 0 0.00% 0
24.07.10 20,700 50 105,946 0 0 0.00% 0
24.07.09 21,200 500 140,785 0 0 0.00% 0
24.07.08 21,000 200 119,836 0 0 0.00% 0
24.07.05 20,800 200 120,408 0 0 0.00% 0
24.07.04 20,700 100 140,903 0 0 0.00% 0
24.07.03 20,900 200 112,484 0 0 0.00% 0
24.07.02 21,100 200 100,084 0 0 0.00% 0
24.07.01 20,000 1,100 380,910 0 0 0.00% 0
24.06.28 20,050 50 110,021 0 0 0.00% 0
24.06.27 20,500 450 127,772 0 0 0.00% 0
24.06.26 20,450 50 57,414 0 0 0.00% 0
24.06.25 20,250 200 98,326 0 0 0.00% 0
24.06.24 20,800 550 132,398 0 0 0.00% 0
24.06.21 20,900 100 249,836 0 0 0.00% 0
24.06.20 21,300 400 138,349 0 0 0.00% 0
24.06.19 21,250 50 112,436 0 0 0.00% 0
24.06.18 21,550 300 164,830 0 0 0.00% 0
24.06.17 20,600 950 301,275 0 0 0.00% 0
24.06.14 20,700 100 184,636 0 0 0.00% 0
24.06.13 20,650 50 335,383 0 0 0.00% 0
24.06.12 20,350 300 108,115 0 0 0.00% 0
24.06.11 20,500 150 113,694 0 0 0.00% 0
24.06.10 20,650 150 217,539 0 0 0.00% 0
24.06.07 20,750 100 84,324 0 0 0.00% 0
24.06.05 21,000 250 142,237 0 0 0.00% 0
24.06.04 21,250 250 129,867 0 0 0.00% 0
24.06.03 21,150 100 70,348 0 0 0.00% 0
24.05.31 21,100 50 246,774 0 0 0.00% 0
24.05.30 21,100 0 120,368 0 0 0.00% 0
24.05.29 21,200 100 89,305 0 0 0.00% 0
24.05.28 21,400 200 70,628 0 0 0.00% 0
24.05.27 21,350 50 133,175 0 0 0.00% 0
24.05.24 21,750 400 111,729 0 0 0.00% 0
24.05.23 21,750 0 106,336 0 0 0.00% 0
24.05.22 21,950 200 142,520 0 0 0.00% 0
24.05.21 22,450 500 138,516 0 0 0.00% 0
24.05.20 22,300 150 187,847 0 0 0.00% 0
24.05.17 22,250 50 135,149 0 0 0.00% 0
24.05.16 22,400 150 109,137 0 0 0.00% 0
24.05.14 21,850 550 136,629 0 0 0.00% 0
24.05.13 22,600 750 142,293 0 0 0.00% 0
24.05.10 22,250 350 150,561 0 0 0.00% 0
24.05.09 22,350 100 152,576 0 0 0.00% 0
24.05.08 22,150 200 105,451 0 0 0.00% 0
24.05.07 22,350 200 187,063 0 0 0.00% 0
24.05.03 22,150 200 119,687 0 0 0.00% 0
24.05.02 22,150 0 61,251 0 0 0.00% 0
24.04.30 22,300 150 108,553 0 0 0.00% 0
24.04.29 21,900 400 106,544 0 0 0.00% 0
24.04.26 21,900 0 70,351 0 0 0.00% 0
24.04.25 22,200 300 64,679 0 0 0.00% 0
24.04.24 22,100 100 138,200 0 0 0.00% 0
24.04.23 21,900 200 131,564 0 0 0.00% 0
24.04.22 21,450 450 150,733 0 0 0.00% 0
24.04.19 21,500 50 137,093 0 0 0.00% 0
24.04.18 21,000 500 149,509 0 0 0.00% 0
24.04.17 21,000 0 150,238 0 0 0.00% 0
24.04.16 21,800 800 230,309 0 0 0.00% 0
24.04.15 22,100 300 198,084 0 0 0.00% 0
24.04.12 22,300 200 185,708 0 0 0.00% 0
24.04.11 22,500 200 200,775 0 0 0.00% 0
24.04.09 22,550 50 205,586 0 0 0.00% 0
24.04.08 23,500 950 207,748 0 0 0.00% 0
24.04.05 23,100 400 304,827 0 0 0.00% 0
24.04.04 23,050 50 337,237 0 0 0.00% 0
24.04.03 23,150 100 241,983 0 0 0.00% 0
24.04.02 24,100 950 395,470 0 0 0.00% 0
24.04.01 24,050 50 190,143 0 0 0.00% 0
24.03.29 24,600 550 254,765 0 0 0.00% 0
24.03.28 25,000 400 241,477 0 0 0.00% 0
24.03.27 25,450 450 277,814 0 0 0.00% 0
24.03.26 25,100 350 369,197 0 0 0.00% 0
24.03.25 25,850 750 355,175 0 0 0.00% 0
24.03.22 25,200 650 716,860 0 0 0.00% 0
24.03.21 25,850 650 699,455 0 0 0.00% 0
24.03.20 24,300 1,550 2,757,059 0 0 0.00% 0
24.03.19 24,150 150 279,983 0 0 0.00% 0
24.03.18 24,200 50 221,034 0 0 0.00% 0
24.03.15 24,650 450 359,530 0 0 0.00% 0
24.03.14 24,250 400 422,797 0 0 0.00% 0
24.03.13 24,350 100 196,858 0 0 0.00% 0
24.03.12 24,100 250 200,646 0 0 0.00% 0
24.03.11 24,150 50 178,463 0 0 0.00% 0
24.03.08 23,400 750 285,536 0 0 0.00% 0
24.03.07 23,450 50 203,395 0 0 0.00% 0
24.03.06 24,750 1,300 437,159 0 0 0.00% 0
24.03.05 24,600 150 207,615 0 0 0.00% 0
24.03.04 24,900 300 224,859 0 0 0.00% 0
24.02.29 25,500 600 228,848 0 0 0.00% 0
24.02.28 25,100 400 189,371 0 0 0.00% 0
24.02.27 25,200 100 205,828 0 0 0.00% 0
24.02.26 25,650 450 221,042 0 0 0.00% 0
24.02.23 25,950 300 273,887 0 0 0.00% 0
24.02.22 26,100 150 274,940 0 0 0.00% 0
24.02.21 25,950 150 573,593 0 0 0.00% 0
24.02.20 25,350 600 468,261 0 0 0.00% 0
24.02.19 25,450 100 323,564 0 0 0.00% 0
24.02.16 24,800 650 324,844 0 0 0.00% 0
24.02.15 25,000 200 323,587 0 0 0.00% 0
24.02.14 25,650 650 309,510 0 0 0.00% 0
24.02.13 26,900 1,250 450,775 0 0 0.00% 0
24.02.08 25,550 1,350 391,897 0 0 0.00% 0
24.02.07 26,000 450 404,207 0 0 0.00% 0
24.02.06 25,800 200 652,459 0 0 0.00% 0
24.02.05 26,150 350 421,839 0 0 0.00% 0
24.02.02 25,900 250 638,763 0 0 0.00% 0
24.02.01 25,300 600 865,745 0 0 0.00% 0
24.01.31 26,500 1,200 1,201,298 0 0 0.00% 0
24.01.30 29,000 2,500 2,769,852 0 0 0.00% 0
24.01.29 23,750 5,250 9,108,844 0 0 0.00% 0
24.01.26 22,900 850 419,533 0 0 0.00% 0
24.01.25 24,200 1,300 543,619 0 0 0.00% 0
24.01.24 25,150 950 1,600,734 0 0 0.00% 0
24.01.23 24,400 750 725,751 0 0 0.00% 0
24.01.22 22,400 2,000 1,200,848 0 0 0.00% 0
24.01.19 22,400 0 190,726 0 0 0.00% 0
24.01.18 22,550 150 206,309 0 0 0.00% 0
24.01.17 23,300 750 240,836 0 0 0.00% 0
24.01.16 23,100 200 205,981 0 0 0.00% 0
24.01.15 23,450 350 144,805 0 0 0.00% 0
24.01.12 24,150 700 316,405 0 0 0.00% 0
24.01.11 23,900 250 441,140 0 0 0.00% 0
24.01.10 23,900 0 221,228 0 0 0.00% 0
24.01.09 23,250 650 477,067 0 0 0.00% 0
24.01.08 23,350 100 228,483 0 0 0.00% 0
24.01.05 22,550 800 492,728 0 0 0.00% 0
24.01.04 23,100 550 307,413 0 0 0.00% 0
24.01.03 23,000 100 405,820 0 0 0.00% 0
24.01.02 22,900 100 204,589 0 0 0.00% 0
23.12.28 22,700 200 185,110 0 0 0.00% 0
23.12.27 22,800 100 207,136 0 0 0.00% 0
23.12.26 22,550 250 236,203 0 0 0.00% 0
23.12.22 22,600 50 154,497 0 0 0.00% 0
23.12.21 22,650 50 212,010 0 0 0.00% 0
23.12.20 22,700 50 195,471 0 0 0.00% 0
23.12.19 22,400 300 417,038 0 0 0.00% 0
23.12.18 22,450 50 210,521 0 0 0.00% 0
23.12.15 22,950 500 302,106 0 0 0.00% 0
23.12.14 22,450 500 653,520 0 0 0.00% 0
23.12.13 22,850 400 367,959 0 0 0.00% 0
23.12.12 23,650 800 544,705 0 0 0.00% 0
23.12.11 24,600 950 506,651 0 0 0.00% 0
23.12.08 25,350 750 696,062 0 0 0.00% 0
23.12.07 25,200 150 1,724,610 0 0 0.00% 0
23.12.06 26,250 1,050 1,321,656 0 0 0.00% 0
23.12.05 23,400 2,850 5,291,220 0 0 0.00% 0
23.12.04 24,100 700 743,989 0 0 0.00% 0
23.12.01 21,400 2,700 2,833,891 0 0 0.00% 0
23.11.30 22,050 650 220,439 0 0 0.00% 0
23.11.29 22,600 550 210,009 0 0 0.00% 0
23.11.28 21,800 800 420,086 0 0 0.00% 0
23.11.27 21,450 350 239,397 0 0 0.00% 0
23.11.24 21,450 0 110,777 0 0 0.00% 0
23.11.23 21,150 300 90,874 0 0 0.00% 0
23.11.22 21,550 400 124,048 0 0 0.00% 0
23.11.21 21,650 100 71,525 0 0 0.00% 0
23.11.20 21,300 350 93,228 0 0 0.00% 0
23.11.17 21,500 200 95,478 0 0 0.00% 0
23.11.16 21,150 250 98,051 0 0 0.00% 0
23.11.15 21,350 200 196,990 0 0 0.00% 0
23.11.14 21,250 100 79,065 0 0 0.00% 0
23.11.13 21,600 350 163,939 0 0 0.00% 0
23.11.10 21,850 250 166,125 0 0 0.00% 0
23.11.09 21,450 400 226,658 0 0 0.00% 0
23.11.08 20,950 500 264,833 0 0 0.00% 0
23.11.07 21,000 50 236,975 0 0 0.00% 0
23.11.06 20,150 850 337,731 0 0 0.00% 0
23.11.03 20,150 0 153,637 0 0 0.00% 0
23.11.02 19,480 670 190,805 0 0 0.00% 0
23.11.01 19,080 400 216,169 0 0 0.00% 0
23.10.31 19,650 570 221,150 0 0 0.00% 0
23.10.30 19,600 50 97,242 0 0 0.00% 0
23.10.27 19,840 240 276,595 0 0 0.00% 0
23.10.26 20,000 160 202,441 0 0 0.00% 0
23.10.25 20,100 100 150,215 0 0 0.00% 0
23.10.24 19,810 290 297,376 0 0 0.00% 0
23.10.23 19,440 370 223,876 0 0 0.00% 0
23.10.20 19,540 100 237,607 0 0 0.00% 0
23.10.19 19,720 180 267,868 0 0 0.00% 0
23.10.18 20,150 430 419,677 0 0 0.00% 0
23.10.17 20,350 200 156,072 0 0 0.00% 0
23.10.16 20,300 50 257,000 0 0 0.00% 0
23.10.13 20,950 650 200,287 0 0 0.00% 0
23.10.12 21,150 200 287,127 0 0 0.00% 0
23.10.11 20,200 950 219,512 0 0 0.00% 0
23.10.10 21,150 950 289,313 0 0 0.00% 0
23.10.06 20,800 350 146,418 0 0 0.00% 0
23.10.05 20,650 150 241,041 0 0 0.00% 0
23.10.04 21,350 700 228,227 0 0 0.00% 0
23.09.27 20,800 550 164,386 0 0 0.00% 0
23.09.26 20,800 0 208,042 0 0 0.00% 0
23.09.25 21,100 300 243,425 0 0 0.00% 0
23.09.22 21,050 50 163,341 0 0 0.00% 0
23.09.21 21,700 650 229,760 0 0 0.00% 0
23.09.20 21,500 200 227,036 0 0 0.00% 0
23.09.19 22,700 1,200 490,113 0 0 0.00% 0
23.09.18 23,050 350 182,217 0 0 0.00% 0
23.09.15 22,750 300 342,837 0 0 0.00% 0
23.09.14 22,500 250 571,379 0 0 0.00% 0
23.09.13 22,650 150 422,122 0 0 0.00% 0
23.09.12 22,800 150 294,289 0 0 0.00% 0
23.09.11 22,250 550 370,391 0 0 0.00% 0
23.09.08 21,950 300 195,487 0 0 0.00% 0
23.09.07 22,500 550 262,412 0 0 0.00% 0
23.09.06 22,450 50 245,536 0 0 0.00% 0
23.09.05 22,600 150 150,912 0 0 0.00% 0
23.09.04 22,100 500 342,392 0 0 0.00% 0
23.09.01 22,200 100 241,951 0 0 0.00% 0
23.08.31 22,350 150 232,609 0 0 0.00% 0
23.08.30 22,250 100 251,340 0 0 0.00% 0
23.08.29 21,550 700 362,868 0 0 0.00% 0
23.08.28 21,600 50 224,599 0 0 0.00% 0
23.08.25 21,350 250 228,550 0 0 0.00% 0
23.08.24 21,500 150 308,242 0 0 0.00% 0
23.08.23 22,150 650 758,859 0 0 0.00% 0
23.08.22 21,800 350 557,658 0 0 0.00% 0
23.08.21 20,900 900 659,255 0 0 0.00% 0
23.08.18 21,150 250 367,406 0 0 0.00% 0
23.08.17 21,200 50 465,563 0 0 0.00% 0
23.08.16 21,550 350 379,307 0 0 0.00% 0
23.08.14 22,150 600 574,873 0 0 0.00% 0
23.08.11 23,200 1,050 667,919 0 0 0.00% 0
23.08.10 22,700 500 1,000,752 0 0 0.00% 0
23.08.09 21,650 1,050 1,427,980 0 0 0.00% 0
23.08.08 23,000 1,350 1,525,168 0 0 0.00% 0
23.08.07 25,300 2,300 2,674,913 0 0 0.00% 0
23.08.04 25,200 100 3,429,301 0 0 0.00% 0
23.08.03 22,200 3,000 9,650,979 0 0 0.00% 0
23.08.02 23,100 900 732,660 0 0 0.00% 0
23.08.01 23,300 200 885,625 0 0 0.00% 0
23.07.31 21,450 1,850 2,519,432 0 0 0.00% 0
23.07.28 22,750 1,300 836,422 0 0 0.00% 0
23.07.27 19,660 3,090 3,079,670 0 0 0.00% 0
23.07.26 20,700 780 363,563 0 0 0.00% 0
23.07.25 20,650 50 265,210 0 0 0.00% 0
23.07.24 21,500 850 434,363 0 0 0.00% 0
23.07.21 21,200 300 452,160 0 0 0.00% 0
23.07.20 21,250 50 296,864 0 0 0.00% 0
23.07.19 21,000 250 216,124 0 0 0.00% 0
23.07.18 21,000 0 366,407 0 0 0.00% 0
23.07.17 20,800 200 199,310 0 0 0.00% 0
23.07.14 20,850 50 259,571 0 0 0.00% 0
23.07.13 20,400 450 656,093 0 0 0.00% 0
23.07.12 20,150 250 292,646 0 0 0.00% 0
23.07.11 19,430 720 331,175 0 0 0.00% 0
23.07.10 19,430 0 219,941 0 0 0.00% 0
23.07.07 19,900 470 288,777 0 0 0.00% 0
23.07.06 20,800 900 348,428 0 0 0.00% 0
23.07.05 20,750 50 204,082 0 0 0.00% 0
23.07.04 21,000 250 161,267 0 0 0.00% 0
23.07.03 20,550 450 258,558 0 0 0.00% 0
23.06.30 20,600 50 195,855 0 0 0.00% 0
23.06.29 20,750 150 302,512 0 0 0.00% 0
23.06.28 21,100 350 254,001 0 0 0.00% 0
23.06.27 21,200 100 232,174 0 0 0.00% 0
23.06.26 21,300 100 196,899 0 0 0.00% 0
23.06.23 21,700 400 338,938 0 0 0.00% 0
23.06.22 22,100 400 277,787 0 0 0.00% 0
23.06.21 23,200 1,100 431,539 0 0 0.00% 0
23.06.20 23,650 450 200,451 0 0 0.00% 0
23.06.19 23,850 200 144,241 0 0 0.00% 0
23.06.16 23,450 400 219,156 0 0 0.00% 0
23.06.15 23,900 450 267,866 0 0 0.00% 0
23.06.14 24,300 400 222,991 0 0 0.00% 0
23.06.13 23,850 450 280,679 0 0 0.00% 0
23.06.12 24,200 350 208,727 0 0 0.00% 0
23.06.09 24,550 350 161,022 0 0 0.00% 0
23.06.08 24,600 50 374,428 0 0 0.00% 0
23.06.07 24,450 150 253,316 0 0 0.00% 0
23.06.05 24,500 50 190,321 0 0 0.00% 0
23.06.02 24,750 250 146,592 0 0 0.00% 0
23.06.01 24,300 450 273,955 0 0 0.00% 0
23.05.31 24,200 100 317,497 0 0 0.00% 0
23.05.30 24,200 0 174,126 0 0 0.00% 0
23.05.26 24,150 50 254,465 0 0 0.00% 0
23.05.25 24,450 300 217,251 0 0 0.00% 0
23.05.24 24,100 350 548,098 0 0 0.00% 0
23.05.23 23,400 700 343,746 0 0 0.00% 0
23.05.22 23,200 200 218,660 0 0 0.00% 0
23.05.19 22,800 400 210,223 0 0 0.00% 0
23.05.18 22,900 100 215,293 0 0 0.00% 0
23.05.17 22,800 100 221,029 0 0 0.00% 0
23.05.16 23,550 750 328,344 0 0 0.00% 0
23.05.15 23,400 150 206,758 0 0 0.00% 0
23.05.12 24,550 1,150 548,471 0 0 0.00% 0
23.05.11 24,400 150 327,743 0 0 0.00% 0
23.05.10 24,500 100 163,285 0 0 0.00% 0
23.05.09 24,600 100 186,425 0 0 0.00% 0
23.05.08 24,700 100 198,482 0 0 0.00% 0
23.05.04 24,100 600 227,585 0 0 0.00% 0
23.05.03 24,500 400 169,786 0 0 0.00% 0
23.05.02 24,300 200 143,855 0 0 0.00% 0
23.04.28 24,150 150 233,398 0 0 0.00% 0
23.04.27 24,150 0 237,030 0 0 0.00% 0
23.04.26 23,900 250 258,149 0 0 0.00% 0
23.04.25 24,200 300 335,161 0 0 0.00% 0
23.04.24 24,600 400 217,810 0 0 0.00% 0
23.04.21 24,850 250 228,692 0 0 0.00% 0
23.04.20 25,100 50 421,965 0 0 0.00% 0
23.04.19 25,850 750 373,023 0 0 0.00% 0
23.04.18 26,250 400 217,595 0 0 0.00% 0
23.04.17 26,900 650 314,362 0 0 0.00% 0
23.04.14 26,650 250 552,261 0 0 0.00% 0
23.04.13 26,750 100 593,223 0 0 0.00% 0
23.04.12 24,850 1,900 690,835 0 0 0.00% 0
23.04.11 24,800 50 197,598 0 0 0.00% 0
23.04.10 25,850 1,050 348,084 0 0 0.00% 0
23.04.07 25,500 350 144,539 0 0 0.00% 0
23.04.06 25,900 400 233,524 0 0 0.00% 0
23.04.05 25,600 300 313,106 0 0 0.00% 0
23.04.04 24,550 1,050 437,798 0 0 0.00% 0
23.04.03 24,800 250 196,735 0 0 0.00% 0
23.03.31 25,000 200 235,512 0 0 0.00% 0
23.03.30 24,900 100 244,147 0 0 0.00% 0
23.03.29 25,100 200 165,129 0 0 0.00% 0
23.03.28 25,250 150 175,132 0 0 0.00% 0
23.03.27 25,450 200 255,086 0 0 0.00% 0
23.03.24 24,950 500 260,910 0 0 0.00% 0
23.03.23 25,500 550 287,629 0 0 0.00% 0
23.03.22 25,450 50 262,423 0 0 0.00% 0
23.03.21 25,850 400 250,891 0 0 0.00% 0
23.03.20 25,900 50 342,731 0 0 0.00% 0
23.03.17 24,650 1,250 506,336 0 0 0.00% 0
23.03.16 24,600 50 289,406 0 0 0.00% 0
23.03.15 24,400 200 182,916 0 0 0.00% 0
23.03.14 25,250 850 405,017 0 0 0.00% 0
23.03.13 24,550 700 471,472 0 0 0.00% 0
23.03.10 25,500 1,100 273,770 0 0 0.00% 0
23.03.09 25,000 500 377,517 0 0 0.00% 0
23.03.08 24,900 100 284,004 0 0 0.00% 0
23.03.07 24,250 650 419,439 0 0 0.00% 0
23.03.06 24,300 50 358,386 0 0 0.00% 0
23.03.03 24,050 250 306,670 0 0 0.00% 0
23.03.02 24,400 350 457,047 0 0 0.00% 0
23.02.28 24,250 150 464,600 0 0 0.00% 0
23.02.27 24,100 150 311,812 0 0 0.00% 0
23.02.24 25,850 1,750 1,007,033 0 0 0.00% 0
23.02.23 26,150 300 263,883 0 0 0.00% 0
23.02.22 26,200 50 250,027 0 0 0.00% 0
23.02.21 27,400 1,200 435,400 0 0 0.00% 0
23.02.20 26,350 1,050 396,174 0 0 0.00% 0
23.02.17 26,950 600 310,400 0 0 0.00% 0
23.02.16 25,750 1,200 370,408 0 0 0.00% 0
23.02.15 26,900 1,150 328,657 0 0 0.00% 0
23.02.14 26,950 50 238,964 0 0 0.00% 0
23.02.13 26,750 200 288,625 0 0 0.00% 0
23.02.10 27,550 800 322,739 0 0 0.00% 0
23.02.09 28,500 950 389,762 0 0 0.00% 0
23.02.08 28,650 150 259,726 0 0 0.00% 0
23.02.06 27,850 150 189,730 0 0 0.00% 0
23.02.03 27,900 50 213,255 0 0 0.00% 0
23.02.02 27,700 200 243,899 0 0 0.00% 0
23.02.01 27,250 450 299,143 0 0 0.00% 0
23.01.31 27,000 250 322,295 0 0 0.00% 0
23.01.30 27,000 0 346,019 0 0 0.00% 0
23.01.27 27,050 0 178,747 0 0 0.00% 0
23.01.25 27,200 50 141,121 0 0 0.00% 0
23.01.20 27,200 50 172,636 0 0 0.00% 0
23.01.19 27,250 300 272,545 0 0 0.00% 0
23.01.18 26,950 450 171,343 0 0 0.00% 0
23.01.17 27,400 450 211,315 0 0 0.00% 0
23.01.16 27,850 150 145,077 0 0 0.00% 0
23.01.13 28,000 50 218,093 0 0 0.00% 0
23.01.12 28,050 50 467,653 0 0 0.00% 0
23.01.11 28,000 0 386,166 0 0 0.00% 0
23.01.10 28,000 0 335,531 0 0 0.00% 0
23.01.09 28,000 250 323,250 0 0 0.00% 0
23.01.06 27,750 0 261,626 0 0 0.00% 0
23.01.05 27,750 400 531,298 0 0 0.00% 0
23.01.04 27,350 1,250 690,797 0 0 0.00% 0
23.01.03 26,100 50 363,531 0 0 0.00% 0
23.01.02 26,050 1,150 330,694 0 0 0.00% 0
22.12.29 27,200 1,000 517,252 0 0 0.00% 0
22.12.28 26,200 1,400 328,674 0 0 0.00% 0
22.12.27 27,600 300 285,603 0 0 0.00% 0
22.12.26 27,900 1,250 462,582 0 0 0.00% 0
22.12.23 26,650 1,200 246,141 0 0 0.00% 0
22.12.22 27,850 350 177,241 0 0 0.00% 0
22.12.21 27,500 500 215,155 0 0 0.00% 0
22.12.20 27,000 650 231,637 0 0 0.00% 0
22.12.19 27,650 900 378,395 0 0 0.00% 0
22.12.16 28,550 1,000 563,982 0 0 0.00% 0
22.12.15 27,550 700 325,467 0 0 0.00% 0
22.12.14 28,250 250 317,767 0 0 0.00% 0
22.12.13 28,000 350 255,225 0 0 0.00% 0
22.12.12 27,650 150 237,389 0 0 0.00% 0
22.12.09 27,800 900 508,326 0 0 0.00% 0
22.12.08 26,900 100 531,959 0 0 0.00% 0
22.12.07 27,000 1,100 617,366 0 0 0.00% 0
22.12.06 28,100 850 351,423 0 0 0.00% 0
22.12.05 28,950 50 355,677 0 0 0.00% 0
22.12.02 28,900 850 522,500 0 0 0.00% 0
22.12.01 29,750 650 745,749 0 0 0.00% 0
22.11.30 30,400 2,800 4,447,997 0 0 0.00% 0
22.11.29 33,200 1,050 297,663 0 0 0.00% 0
22.11.28 32,150 50 235,065 0 0 0.00% 0
22.11.25 32,200 50 166,099 0 0 0.00% 0
22.11.24 32,250 300 194,134 0 0 0.00% 0
22.11.23 31,950 150 181,517 0 0 0.00% 0
22.11.22 32,100 950 252,438 0 0 0.00% 0
22.11.21 31,150 1,700 449,691 0 0 0.00% 0
22.11.18 32,850 100 386,506 0 0 0.00% 0
22.11.17 32,750 1,050 475,051 0 0 0.00% 0
22.11.16 33,800 1,650 625,784 0 0 0.00% 0
22.11.15 35,450 800 682,374 0 0 0.00% 0
22.11.14 34,650 2,550 1,983,841 0 0 0.00% 0
22.11.11 32,100 400 655,572 0 0 0.00% 0
22.11.10 31,700 900 700,365 0 0 0.00% 0
22.11.09 30,800 800 618,633 0 0 0.00% 0
22.11.08 30,000 550 357,311 0 0 0.00% 0
22.11.07 30,550 850 322,003 0 0 0.00% 0
22.11.04 29,700 0 223,929 0 0 0.00% 0
22.11.03 29,700 800 291,724 0 0 0.00% 0
22.11.02 30,500 1,450 451,825 0 0 0.00% 0
22.11.01 29,050 350 227,503 0 0 0.00% 0
22.10.31 28,700 400 310,570 0 0 0.00% 0
22.10.28 29,100 450 213,656 0 0 0.00% 0
22.10.27 29,550 50 216,475 0 0 0.00% 0
22.10.26 29,500 200 374,263 0 0 0.00% 0
22.10.25 29,700 300 246,842 0 0 0.00% 0
22.10.24 30,000 1,100 327,561 0 0 0.00% 0
22.10.21 28,900 600 271,585 0 0 0.00% 0
22.10.20 29,500 100 359,156 0 0 0.00% 0
22.10.19 29,400 700 402,238 0 0 0.00% 0
22.10.18 30,100 1,700 613,032 0 0 0.00% 0
22.10.17 28,400 950 692,587 0 0 0.00% 0
22.10.14 29,350 1,950 661,489 0 0 0.00% 0
22.10.13 27,400 650 422,266 0 0 0.00% 0
22.10.12 28,050 1,000 504,394 0 0 0.00% 0
22.10.11 27,050 250 354,077 0 0 0.00% 0
22.10.07 27,300 900 663,819 0 0 0.00% 0
22.10.06 28,200 800 311,041 0 0 0.00% 0
22.10.05 27,400 100 392,515 0 0 0.00% 0
22.10.04 27,300 500 287,174 0 0 0.00% 0
22.09.30 26,800 150 361,912 0 0 0.00% 0
22.09.29 26,950 100 744,266 0 0 0.00% 0
22.09.28 27,050 1,050 1,160,834 0 0 0.00% 0
22.09.27 26,000 450 531,781 0 0 0.00% 0
22.09.26 25,550 850 504,981 0 0 0.00% 0
22.09.23 26,400 100 562,085 0 0 0.00% 0
22.09.22 26,500 1,050 532,925 0 0 0.00% 0
22.09.21 27,550 150 528,338 0 0 0.00% 0
22.09.20 27,700 600 407,215 0 0 0.00% 0
22.09.19 28,300 250 390,077 0 0 0.00% 0
22.09.16 28,550 350 500,767 0 0 0.00% 0
22.09.15 28,900 1,200 605,689 0 0 0.00% 0
22.09.14 30,100 700 350,375 0 0 0.00% 0
22.09.13 30,800 450 405,090 0 0 0.00% 0
22.09.08 30,350 0 442,008 0 0 0.00% 0
22.09.07 30,350 550 526,922 0 0 0.00% 0
22.09.06 29,800 300 423,935 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.06 07:07 더보기 >