위메이드

(112040)    I    코스닥 12.12 15:32
41,600 전일 39,250 고가 41,800 상한가 51,000 거래량
(주)
431,872
2,350 5.99% 시가 40,000 저가 40,000 하한가 27,500 거래대금
(백만)
17,744
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.12 39,250 2,350 431,872 -10,163 2,264,743 6.67% 31,683,740
24.12.11 39,850 600 240,036 -99,366 2,274,906 6.70% 31,673,577
24.12.10 39,600 250 404,530 44,461 2,374,272 6.99% 31,574,211
24.12.09 43,300 3,700 430,254 -151,919 2,329,811 6.86% 31,618,672
24.12.06 46,400 3,100 390,998 67,575 2,481,730 7.31% 31,466,753
24.12.05 45,600 800 439,765 92,937 2,414,155 7.11% 31,534,328
24.12.04 44,750 850 367,144 -7,769 2,321,218 6.84% 31,627,265
24.12.03 45,900 1,150 378,289 -29,331 2,328,987 6.86% 31,619,496
24.12.02 45,500 400 509,551 29,337 2,358,318 6.95% 31,590,165
24.11.29 44,850 650 320,682 -44,083 2,328,981 6.86% 31,619,502
24.11.28 45,650 800 543,087 2,373,064 2,373,064 6.99% 31,575,419
24.11.27 43,900 1,750 715,098 0 0 0.00% 0
24.11.26 43,200 700 464,392 0 0 0.00% 0
24.11.25 41,550 1,650 552,163 0 0 0.00% 0
24.11.22 40,450 1,100 440,384 0 0 0.00% 0
24.11.21 39,350 1,100 280,173 0 0 0.00% 0
24.11.20 40,800 1,450 481,914 0 0 0.00% 0
24.11.19 41,050 250 311,736 0 0 0.00% 0
24.11.18 41,700 650 277,589 0 0 0.00% 0
24.11.15 41,850 150 353,612 0 0 0.00% 0
24.11.14 38,150 4,450 443,454 0 0 0.00% 0
24.11.13 40,250 2,100 256,500 0 0 0.00% 0
24.11.12 39,800 450 779,282 0 0 0.00% 0
24.11.11 40,650 850 276,761 0 0 0.00% 0
24.11.08 41,600 950 429,251 0 0 0.00% 0
24.11.07 42,500 900 540,285 0 0 0.00% 0
24.11.06 40,100 2,400 2,181,962 0 0 0.00% 0
24.11.05 36,650 3,450 522,796 0 0 0.00% 0
24.11.04 38,400 1,750 275,469 0 0 0.00% 0
24.11.01 38,900 500 151,578 0 0 0.00% 0
24.10.31 39,000 100 279,959 0 0 0.00% 0
24.10.30 39,350 350 310,937 0 0 0.00% 0
24.10.29 34,950 4,400 930,080 0 0 0.00% 0
24.10.28 33,550 1,400 123,802 0 0 0.00% 0
24.10.25 32,700 850 105,426 0 0 0.00% 0
24.10.24 33,200 500 89,099 0 0 0.00% 0
24.10.23 32,700 500 91,853 0 0 0.00% 0
24.10.22 34,300 1,600 144,359 0 0 0.00% 0
24.10.21 33,350 950 96,037 0 0 0.00% 0
24.10.18 34,250 900 99,838 0 0 0.00% 0
24.10.17 34,450 200 73,616 0 0 0.00% 0
24.10.16 35,850 1,400 157,434 0 0 0.00% 0
24.10.15 36,750 900 80,760 0 0 0.00% 0
24.10.14 35,500 1,250 155,500 0 0 0.00% 0
24.10.11 36,100 600 110,872 0 0 0.00% 0
24.10.10 37,150 1,050 202,076 0 0 0.00% 0
24.10.08 37,900 750 140,214 0 0 0.00% 0
24.10.07 37,550 350 410,147 0 0 0.00% 0
24.10.04 34,100 3,450 802,377 0 0 0.00% 0
24.10.02 34,000 100 131,193 0 0 0.00% 0
24.09.30 35,250 1,250 166,658 0 0 0.00% 0
24.09.27 35,000 250 113,365 0 0 0.00% 0
24.09.26 34,800 200 114,802 0 0 0.00% 0
24.09.25 33,850 950 400,651 0 0 0.00% 0
24.09.24 32,550 1,300 225,592 0 0 0.00% 0
24.09.23 33,000 450 129,677 0 0 0.00% 0
24.09.20 33,650 650 238,058 0 0 0.00% 0
24.09.19 33,400 250 158,277 0 0 0.00% 0
24.09.13 33,800 400 121,768 0 0 0.00% 0
24.09.12 32,500 1,300 221,729 0 0 0.00% 0
24.09.11 33,700 1,200 743,412 0 0 0.00% 0
24.09.10 34,150 450 261,659 0 0 0.00% 0
24.09.09 33,100 1,050 151,784 0 0 0.00% 0
24.09.06 34,500 1,400 174,141 0 0 0.00% 0
24.09.05 32,550 1,950 379,150 0 0 0.00% 0
24.09.04 34,750 2,200 250,288 0 0 0.00% 0
24.09.03 33,950 800 588,027 0 0 0.00% 0
24.09.02 33,300 650 346,221 0 0 0.00% 0
24.08.30 30,100 3,200 619,985 0 0 0.00% 0
24.08.29 29,800 300 144,712 0 0 0.00% 0
24.08.28 30,150 350 114,297 0 0 0.00% 0
24.08.27 30,900 750 373,182 0 0 0.00% 0
24.08.26 31,350 450 103,832 0 0 0.00% 0
24.08.23 31,300 50 135,740 0 0 0.00% 0
24.08.22 31,300 0 118,554 0 0 0.00% 0
24.08.21 31,700 400 85,484 0 0 0.00% 0
24.08.20 31,300 400 140,623 0 0 0.00% 0
24.08.19 30,950 350 272,348 0 0 0.00% 0
24.08.16 32,000 1,050 202,211 0 0 0.00% 0
24.08.14 31,050 950 161,759 0 0 0.00% 0
24.08.13 31,500 450 157,412 0 0 0.00% 0
24.08.12 31,650 150 137,747 0 0 0.00% 0
24.08.09 31,400 250 208,062 0 0 0.00% 0
24.08.08 32,150 750 197,379 0 0 0.00% 0
24.08.07 32,850 700 694,660 0 0 0.00% 0
24.08.06 33,150 300 347,102 0 0 0.00% 0
24.08.05 37,750 4,600 353,085 0 0 0.00% 0
24.08.02 38,550 800 126,573 0 0 0.00% 0
24.08.01 37,500 1,050 166,661 0 0 0.00% 0
24.07.31 36,700 800 123,624 0 0 0.00% 0
24.07.30 37,600 900 115,603 0 0 0.00% 0
24.07.29 37,550 50 75,890 0 0 0.00% 0
24.07.26 37,000 550 128,754 0 0 0.00% 0
24.07.25 37,350 350 142,162 0 0 0.00% 0
24.07.24 37,300 50 159,708 0 0 0.00% 0
24.07.23 39,000 1,700 559,678 0 0 0.00% 0
24.07.22 40,050 1,050 200,639 0 0 0.00% 0
24.07.19 40,300 250 130,457 0 0 0.00% 0
24.07.18 40,350 50 153,309 0 0 0.00% 0
24.07.17 40,600 250 222,572 0 0 0.00% 0
24.07.16 43,600 3,000 878,130 0 0 0.00% 0
24.07.15 42,550 1,050 649,230 0 0 0.00% 0
24.07.12 42,100 450 188,417 0 0 0.00% 0
24.07.11 43,350 1,250 192,382 0 0 0.00% 0
24.07.10 42,950 400 156,466 0 0 0.00% 0
24.07.09 43,000 50 106,597 0 0 0.00% 0
24.07.08 42,400 600 102,748 0 0 0.00% 0
24.07.05 42,450 50 105,127 0 0 0.00% 0
24.07.04 43,350 900 142,113 0 0 0.00% 0
24.07.03 43,450 100 133,447 0 0 0.00% 0
24.07.02 43,400 50 236,476 0 0 0.00% 0
24.07.01 42,650 750 136,533 0 0 0.00% 0
24.06.28 41,850 800 198,476 0 0 0.00% 0
24.06.27 42,600 750 177,187 0 0 0.00% 0
24.06.26 41,150 1,450 598,983 0 0 0.00% 0
24.06.25 40,300 850 114,723 0 0 0.00% 0
24.06.24 41,250 950 104,812 0 0 0.00% 0
24.06.21 41,600 350 185,999 0 0 0.00% 0
24.06.20 41,150 450 171,361 0 0 0.00% 0
24.06.19 42,700 1,550 256,690 0 0 0.00% 0
24.06.18 40,100 2,600 539,945 0 0 0.00% 0
24.06.17 40,000 100 132,318 0 0 0.00% 0
24.06.14 40,750 750 156,509 0 0 0.00% 0
24.06.13 40,300 450 215,464 0 0 0.00% 0
24.06.12 40,750 450 227,244 0 0 0.00% 0
24.06.11 42,050 1,300 348,501 0 0 0.00% 0
24.06.10 42,900 850 170,358 0 0 0.00% 0
24.06.07 43,250 350 144,678 0 0 0.00% 0
24.06.05 43,350 100 132,538 0 0 0.00% 0
24.06.04 43,850 500 134,312 0 0 0.00% 0
24.06.03 42,700 1,150 230,920 0 0 0.00% 0
24.05.31 42,150 550 155,075 0 0 0.00% 0
24.05.30 43,000 850 259,864 0 0 0.00% 0
24.05.29 43,550 550 224,345 0 0 0.00% 0
24.05.28 44,850 1,300 249,336 0 0 0.00% 0
24.05.27 43,150 1,700 602,903 0 0 0.00% 0
24.05.24 44,250 1,100 202,838 0 0 0.00% 0
24.05.23 43,550 700 208,788 0 0 0.00% 0
24.05.22 44,250 700 219,804 0 0 0.00% 0
24.05.21 44,250 0 221,244 0 0 0.00% 0
24.05.20 45,250 1,000 326,043 0 0 0.00% 0
24.05.17 45,550 300 262,763 0 0 0.00% 0
24.05.16 47,050 1,500 704,158 0 0 0.00% 0
24.05.14 47,250 200 340,210 0 0 0.00% 0
24.05.13 48,250 1,000 395,241 0 0 0.00% 0
24.05.10 47,200 1,050 759,374 0 0 0.00% 0
24.05.09 48,200 1,000 383,714 0 0 0.00% 0
24.05.08 48,050 150 676,022 0 0 0.00% 0
24.05.07 48,000 50 275,537 0 0 0.00% 0
24.05.03 47,150 850 311,680 0 0 0.00% 0
24.05.02 47,300 150 213,792 0 0 0.00% 0
24.04.30 48,000 700 243,894 0 0 0.00% 0
24.04.29 46,050 1,950 358,721 0 0 0.00% 0
24.04.26 45,950 100 228,628 0 0 0.00% 0
24.04.25 47,450 1,500 336,300 0 0 0.00% 0
24.04.24 47,000 450 331,458 0 0 0.00% 0
24.04.23 46,000 1,000 2,243,697 0 0 0.00% 0
24.04.22 45,950 50 317,536 0 0 0.00% 0
24.04.19 48,000 2,050 501,156 0 0 0.00% 0
24.04.18 47,400 600 441,224 0 0 0.00% 0
24.04.17 47,500 100 400,119 0 0 0.00% 0
24.04.16 48,400 900 558,407 0 0 0.00% 0
24.04.15 51,300 2,900 794,334 0 0 0.00% 0
24.04.12 55,500 4,200 1,137,945 0 0 0.00% 0
24.04.11 56,900 1,400 309,432 0 0 0.00% 0
24.04.09 55,500 1,400 628,475 0 0 0.00% 0
24.04.08 59,100 3,600 677,209 0 0 0.00% 0
24.04.05 55,500 3,600 2,356,457 0 0 0.00% 0
24.04.04 56,000 500 505,591 0 0 0.00% 0
24.04.03 56,900 900 846,648 0 0 0.00% 0
24.04.02 58,700 1,800 682,079 0 0 0.00% 0
24.04.01 60,200 1,500 767,435 0 0 0.00% 0
24.03.29 60,600 400 965,344 0 0 0.00% 0
24.03.28 62,700 2,100 1,429,125 0 0 0.00% 0
24.03.27 62,700 0 1,930,369 0 0 0.00% 0
24.03.26 64,900 2,200 1,567,360 0 0 0.00% 0
24.03.25 69,700 4,800 1,813,202 0 0 0.00% 0
24.03.22 75,700 6,000 2,255,216 0 0 0.00% 0
24.03.21 76,100 400 1,977,999 0 0 0.00% 0
24.03.20 72,400 3,700 5,013,941 0 0 0.00% 0
24.03.19 69,500 2,900 4,041,420 0 0 0.00% 0
24.03.18 56,200 13,300 5,393,906 0 0 0.00% 0
24.03.15 63,400 7,200 3,886,828 0 0 0.00% 0
24.03.14 69,000 5,600 3,513,503 0 0 0.00% 0
24.03.13 60,300 8,700 4,317,650 0 0 0.00% 0
24.03.12 55,000 5,300 2,431,789 0 0 0.00% 0
24.03.11 49,950 5,050 1,690,610 0 0 0.00% 0
24.03.08 49,200 750 321,551 0 0 0.00% 0
24.03.07 47,900 1,300 355,987 0 0 0.00% 0
24.03.06 48,800 900 317,468 0 0 0.00% 0
24.03.05 48,900 100 770,965 0 0 0.00% 0
24.03.04 46,550 2,350 1,013,527 0 0 0.00% 0
24.02.29 48,100 1,550 463,524 0 0 0.00% 0
24.02.28 47,150 950 371,258 0 0 0.00% 0
24.02.27 47,100 50 286,329 0 0 0.00% 0
24.02.26 47,550 450 215,258 0 0 0.00% 0
24.02.23 48,200 650 256,328 0 0 0.00% 0
24.02.22 50,900 2,700 578,386 0 0 0.00% 0
24.02.21 49,550 1,350 420,866 0 0 0.00% 0
24.02.20 51,100 1,550 327,216 0 0 0.00% 0
24.02.19 51,800 700 255,942 0 0 0.00% 0
24.02.16 53,900 2,100 377,725 0 0 0.00% 0
24.02.15 50,100 3,800 847,985 0 0 0.00% 0
24.02.14 46,950 3,150 644,225 0 0 0.00% 0
24.02.13 48,350 1,400 531,586 0 0 0.00% 0
24.02.08 47,600 750 428,833 0 0 0.00% 0
24.02.07 49,950 2,350 488,912 0 0 0.00% 0
24.02.06 51,100 1,150 202,015 0 0 0.00% 0
24.02.05 52,100 1,000 157,540 0 0 0.00% 0
24.02.02 51,100 1,000 207,106 0 0 0.00% 0
24.02.01 51,600 500 208,762 0 0 0.00% 0
24.01.31 52,400 800 192,233 0 0 0.00% 0
24.01.30 50,800 1,600 284,745 0 0 0.00% 0
24.01.29 50,000 800 279,006 0 0 0.00% 0
24.01.26 50,200 200 284,063 0 0 0.00% 0
24.01.25 53,100 2,900 398,130 0 0 0.00% 0
24.01.24 53,800 700 287,897 0 0 0.00% 0
24.01.23 51,700 2,100 794,407 0 0 0.00% 0
24.01.22 54,800 3,100 531,998 0 0 0.00% 0
24.01.19 52,600 2,200 427,778 0 0 0.00% 0
24.01.18 53,200 600 253,753 0 0 0.00% 0
24.01.17 56,500 3,300 557,415 0 0 0.00% 0
24.01.16 57,200 700 280,883 0 0 0.00% 0
24.01.15 57,800 600 213,501 0 0 0.00% 0
24.01.12 63,400 5,600 704,086 0 0 0.00% 0
24.01.11 61,700 1,700 1,512,655 0 0 0.00% 0
24.01.10 60,700 1,000 446,010 0 0 0.00% 0
24.01.09 56,200 4,500 861,905 0 0 0.00% 0
24.01.08 56,700 500 256,075 0 0 0.00% 0
24.01.05 56,600 100 311,622 0 0 0.00% 0
24.01.04 59,300 2,700 787,059 0 0 0.00% 0
24.01.03 61,100 1,800 976,972 0 0 0.00% 0
24.01.02 60,900 200 368,796 0 0 0.00% 0
23.12.28 61,800 900 396,396 0 0 0.00% 0
23.12.27 62,300 500 556,322 0 0 0.00% 0
23.12.26 61,700 600 1,059,776 0 0 0.00% 0
23.12.22 71,200 9,500 2,008,619 0 0 0.00% 0
23.12.21 68,900 2,300 857,640 0 0 0.00% 0
23.12.20 67,000 1,900 836,569 0 0 0.00% 0
23.12.19 65,100 1,900 849,166 0 0 0.00% 0
23.12.18 66,700 1,600 656,216 0 0 0.00% 0
23.12.15 69,800 3,100 988,938 0 0 0.00% 0
23.12.14 69,400 400 678,408 0 0 0.00% 0
23.12.13 71,500 2,100 1,206,276 0 0 0.00% 0
23.12.12 67,600 3,900 1,815,746 0 0 0.00% 0
23.12.11 71,500 3,900 1,065,199 0 0 0.00% 0
23.12.08 69,400 2,100 3,264,360 0 0 0.00% 0
23.12.07 69,400 0 2,353,819 0 0 0.00% 0
23.12.06 65,900 3,500 2,083,740 0 0 0.00% 0
23.12.05 68,600 2,700 2,196,703 0 0 0.00% 0
23.12.04 59,900 8,700 4,679,631 0 0 0.00% 0
23.12.01 53,600 6,300 2,924,886 0 0 0.00% 0
23.11.30 53,000 600 529,406 0 0 0.00% 0
23.11.29 51,500 1,500 1,385,959 0 0 0.00% 0
23.11.28 50,800 700 425,121 0 0 0.00% 0
23.11.27 51,600 800 510,995 0 0 0.00% 0
23.11.24 54,000 2,400 471,346 0 0 0.00% 0
23.11.23 51,600 2,400 664,661 0 0 0.00% 0
23.11.22 53,200 1,600 561,505 0 0 0.00% 0
23.11.21 54,400 1,200 514,633 0 0 0.00% 0
23.11.20 54,300 100 442,549 0 0 0.00% 0
23.11.17 57,600 3,300 1,111,465 0 0 0.00% 0
23.11.16 57,200 300 850,598 0 0 0.00% 0
23.11.15 59,800 2,600 1,317,986 0 0 0.00% 0
23.11.14 59,000 800 865,966 0 0 0.00% 0
23.11.13 58,500 500 1,751,823 0 0 0.00% 0
23.11.10 57,800 700 1,861,149 0 0 0.00% 0
23.11.09 53,100 4,700 5,367,446 0 0 0.00% 0
23.11.08 44,500 8,600 7,129,641 0 0 0.00% 0
23.11.07 46,400 1,900 766,175 0 0 0.00% 0
23.11.06 41,650 4,750 1,725,149 0 0 0.00% 0
23.11.03 40,000 1,650 731,679 0 0 0.00% 0
23.11.02 39,450 550 372,560 0 0 0.00% 0
23.11.01 39,250 200 247,849 0 0 0.00% 0
23.10.31 39,000 250 391,437 0 0 0.00% 0
23.10.30 37,400 1,600 325,161 0 0 0.00% 0
23.10.27 37,200 200 236,795 0 0 0.00% 0
23.10.26 38,250 1,050 285,722 0 0 0.00% 0
23.10.25 37,400 850 516,384 0 0 0.00% 0
23.10.24 33,650 3,750 784,028 0 0 0.00% 0
23.10.23 33,800 150 178,710 0 0 0.00% 0
23.10.20 33,850 50 230,017 0 0 0.00% 0
23.10.19 34,300 450 227,265 0 0 0.00% 0
23.10.18 35,000 700 167,462 0 0 0.00% 0
23.10.17 33,650 1,350 311,135 0 0 0.00% 0
23.10.16 35,700 2,050 495,527 0 0 0.00% 0
23.10.13 36,600 900 172,061 0 0 0.00% 0
23.10.12 35,900 700 183,816 0 0 0.00% 0
23.10.11 35,050 850 192,101 0 0 0.00% 0
23.10.10 36,100 1,050 249,121 0 0 0.00% 0
23.10.06 35,250 850 199,876 0 0 0.00% 0
23.10.05 35,750 500 240,910 0 0 0.00% 0
23.10.04 36,900 1,150 312,351 0 0 0.00% 0
23.09.27 37,850 950 386,956 0 0 0.00% 0
23.09.26 38,250 400 656,240 0 0 0.00% 0
23.09.25 35,000 3,250 2,574,105 0 0 0.00% 0
23.09.22 37,500 2,500 893,106 0 0 0.00% 0
23.09.21 33,550 3,950 5,779,769 0 0 0.00% 0
23.09.20 34,700 1,150 419,173 0 0 0.00% 0
23.09.19 38,250 3,550 604,626 0 0 0.00% 0
23.09.18 34,600 3,650 1,542,210 0 0 0.00% 0
23.09.15 34,150 450 218,580 0 0 0.00% 0
23.09.14 34,100 50 239,818 0 0 0.00% 0
23.09.13 35,050 950 219,020 0 0 0.00% 0
23.09.12 34,100 950 314,363 0 0 0.00% 0
23.09.11 34,500 400 199,777 0 0 0.00% 0
23.09.08 34,900 400 178,619 0 0 0.00% 0
23.09.07 34,850 50 192,357 0 0 0.00% 0
23.09.06 35,550 700 244,464 0 0 0.00% 0
23.09.05 35,800 250 159,739 0 0 0.00% 0
23.09.04 35,850 50 164,903 0 0 0.00% 0
23.09.01 36,100 250 241,529 0 0 0.00% 0
23.08.31 37,400 1,300 402,574 0 0 0.00% 0
23.08.30 37,650 250 214,307 0 0 0.00% 0
23.08.29 36,900 750 174,996 0 0 0.00% 0
23.08.28 36,650 250 168,293 0 0 0.00% 0
23.08.25 36,950 300 273,627 0 0 0.00% 0
23.08.24 35,850 1,100 183,253 0 0 0.00% 0
23.08.23 38,000 2,150 356,764 0 0 0.00% 0
23.08.22 37,600 400 119,439 0 0 0.00% 0
23.08.21 37,950 350 155,727 0 0 0.00% 0
23.08.18 38,100 150 239,237 0 0 0.00% 0
23.08.17 38,800 700 209,240 0 0 0.00% 0
23.08.16 39,600 800 328,146 0 0 0.00% 0
23.08.14 38,100 1,500 491,570 0 0 0.00% 0
23.08.11 37,050 1,050 1,085,908 0 0 0.00% 0
23.08.10 41,500 4,450 2,047,918 0 0 0.00% 0
23.08.09 42,700 1,200 772,163 0 0 0.00% 0
23.08.08 42,000 700 575,067 0 0 0.00% 0
23.08.07 43,100 1,100 448,515 0 0 0.00% 0
23.08.04 43,100 0 606,036 0 0 0.00% 0
23.08.03 42,250 850 1,149,246 0 0 0.00% 0
23.08.02 36,700 5,550 1,869,910 0 0 0.00% 0
23.08.01 36,550 150 270,070 0 0 0.00% 0
23.07.31 35,900 650 196,422 0 0 0.00% 0
23.07.28 36,350 450 161,440 0 0 0.00% 0
23.07.27 34,400 1,950 382,378 0 0 0.00% 0
23.07.26 36,350 1,400 475,552 0 0 0.00% 0
23.07.25 37,300 950 316,281 0 0 0.00% 0
23.07.24 38,000 700 358,970 0 0 0.00% 0
23.07.21 38,800 800 289,695 0 0 0.00% 0
23.07.20 38,600 200 201,799 0 0 0.00% 0
23.07.19 38,900 300 166,309 0 0 0.00% 0
23.07.18 39,650 750 235,245 0 0 0.00% 0
23.07.17 40,050 400 155,445 0 0 0.00% 0
23.07.14 40,250 200 225,720 0 0 0.00% 0
23.07.13 40,200 50 198,951 0 0 0.00% 0
23.07.12 39,450 750 245,704 0 0 0.00% 0
23.07.11 37,850 1,600 232,693 0 0 0.00% 0
23.07.10 38,900 1,050 263,848 0 0 0.00% 0
23.07.07 39,250 350 208,869 0 0 0.00% 0
23.07.06 40,300 1,050 299,658 0 0 0.00% 0
23.07.05 41,000 700 167,666 0 0 0.00% 0
23.07.04 41,950 950 215,927 0 0 0.00% 0
23.07.03 39,050 2,900 564,469 0 0 0.00% 0
23.06.30 40,600 1,550 668,649 0 0 0.00% 0
23.06.29 41,050 450 189,153 0 0 0.00% 0
23.06.28 41,900 850 285,046 0 0 0.00% 0
23.06.27 41,700 200 180,706 0 0 0.00% 0
23.06.26 42,200 500 221,762 0 0 0.00% 0
23.06.23 42,650 450 213,569 0 0 0.00% 0
23.06.22 42,550 100 189,757 0 0 0.00% 0
23.06.21 43,300 750 294,700 0 0 0.00% 0
23.06.20 43,500 200 312,136 0 0 0.00% 0
23.06.19 43,300 200 402,823 0 0 0.00% 0
23.06.16 42,350 950 717,638 0 0 0.00% 0
23.06.15 43,750 1,400 587,182 0 0 0.00% 0
23.06.14 44,750 1,000 565,040 0 0 0.00% 0
23.06.13 44,350 400 309,241 0 0 0.00% 0
23.06.12 46,150 1,800 554,621 0 0 0.00% 0
23.06.09 46,500 350 253,911 0 0 0.00% 0
23.06.08 45,100 1,400 646,055 0 0 0.00% 0
23.06.07 46,050 950 402,493 0 0 0.00% 0
23.06.05 46,300 250 225,723 0 0 0.00% 0
23.06.02 46,950 650 551,957 0 0 0.00% 0
23.06.01 47,450 500 232,768 0 0 0.00% 0
23.05.31 47,300 150 304,707 0 0 0.00% 0
23.05.30 45,200 2,100 494,702 0 0 0.00% 0
23.05.26 45,450 250 283,149 0 0 0.00% 0
23.05.25 44,600 850 986,017 0 0 0.00% 0
23.05.24 45,900 1,300 415,442 0 0 0.00% 0
23.05.23 46,550 650 365,852 0 0 0.00% 0
23.05.22 46,550 0 365,269 0 0 0.00% 0
23.05.19 45,550 1,000 437,943 0 0 0.00% 0
23.05.18 45,950 400 393,821 0 0 0.00% 0
23.05.17 46,250 300 482,848 0 0 0.00% 0
23.05.16 43,650 2,600 1,074,860 0 0 0.00% 0
23.05.15 44,400 750 983,902 0 0 0.00% 0
23.05.12 48,850 4,450 1,625,609 0 0 0.00% 0
23.05.11 48,300 550 962,357 0 0 0.00% 0
23.05.10 53,500 5,200 2,063,650 0 0 0.00% 0
23.05.09 51,000 2,500 2,376,927 0 0 0.00% 0
23.05.08 52,900 1,900 898,507 0 0 0.00% 0
23.05.04 54,400 1,500 610,231 0 0 0.00% 0
23.05.03 54,400 0 1,626,581 0 0 0.00% 0
23.05.02 55,600 1,200 2,033,282 0 0 0.00% 0
23.04.28 48,200 7,400 4,490,269 0 0 0.00% 0
23.04.27 49,550 1,350 1,232,363 0 0 0.00% 0
23.04.26 51,700 2,150 830,778 0 0 0.00% 0
23.04.25 51,300 400 1,554,324 0 0 0.00% 0
23.04.24 50,800 500 410,282 0 0 0.00% 0
23.04.21 53,600 1,800 536,580 0 0 0.00% 0
23.04.20 53,900 100 507,031 0 0 0.00% 0
23.04.19 56,700 2,800 2,317,618 0 0 0.00% 0
23.04.18 55,700 1,000 1,793,975 0 0 0.00% 0
23.04.17 53,900 1,800 1,159,424 0 0 0.00% 0
23.04.14 52,200 2,000 1,355,564 0 0 0.00% 0
23.04.13 48,400 3,800 1,488,578 0 0 0.00% 0
23.04.12 48,550 150 574,386 0 0 0.00% 0
23.04.11 50,500 1,950 897,775 0 0 0.00% 0
23.04.10 52,300 1,800 707,626 0 0 0.00% 0
23.04.07 51,400 900 819,888 0 0 0.00% 0
23.04.06 51,100 300 1,319,802 0 0 0.00% 0
23.04.05 49,300 1,800 1,141,481 0 0 0.00% 0
23.04.04 48,100 1,200 895,532 0 0 0.00% 0
23.04.03 50,200 2,100 723,378 0 0 0.00% 0
23.03.31 49,650 550 626,882 0 0 0.00% 0
23.03.30 48,900 750 1,068,919 0 0 0.00% 0
23.03.29 50,800 1,900 935,910 0 0 0.00% 0
23.03.28 45,600 5,200 3,601,271 0 0 0.00% 0
23.03.27 47,950 2,350 834,861 0 0 0.00% 0
23.03.24 47,950 0 702,808 0 0 0.00% 0
23.03.23 49,050 1,100 831,767 0 0 0.00% 0
23.03.22 50,100 1,050 676,530 0 0 0.00% 0
23.03.21 51,100 1,000 879,594 0 0 0.00% 0
23.03.20 54,500 3,400 1,225,660 0 0 0.00% 0
23.03.17 50,400 4,100 2,230,780 0 0 0.00% 0
23.03.16 50,200 200 986,582 0 0 0.00% 0
23.03.15 50,100 100 493,085 0 0 0.00% 0
23.03.14 50,700 600 868,057 0 0 0.00% 0
23.03.13 47,700 3,000 1,025,669 0 0 0.00% 0
23.03.10 48,650 1,250 473,832 0 0 0.00% 0
23.03.09 49,500 850 639,099 0 0 0.00% 0
23.03.08 49,850 350 636,049 0 0 0.00% 0
23.03.07 52,700 2,850 932,843 0 0 0.00% 0
23.03.06 52,400 300 618,049 0 0 0.00% 0
23.03.03 51,500 900 827,991 0 0 0.00% 0
23.03.02 53,400 1,900 709,053 0 0 0.00% 0
23.02.28 52,400 1,000 726,347 0 0 0.00% 0
23.02.27 56,800 4,400 1,355,075 0 0 0.00% 0
23.02.24 56,300 400 1,303,772 0 0 0.00% 0
23.02.23 59,500 3,200 1,504,243 0 0 0.00% 0
23.02.22 58,400 1,100 3,723,545 0 0 0.00% 0
23.02.21 58,500 100 2,661,571 0 0 0.00% 0
23.02.20 54,500 4,000 3,753,764 0 0 0.00% 0
23.02.17 54,800 300 5,469,476 0 0 0.00% 0
23.02.16 42,200 12,600 7,422,165 0 0 0.00% 0
23.02.15 42,300 100 1,039,588 0 0 0.00% 0
23.02.14 41,250 1,050 1,455,990 0 0 0.00% 0
23.02.13 40,700 550 546,896 0 0 0.00% 0
23.02.10 43,750 3,050 1,070,596 0 0 0.00% 0
23.02.09 44,600 850 1,035,155 0 0 0.00% 0
23.02.08 46,100 1,500 880,069 0 0 0.00% 0
23.02.06 44,500 1,200 3,627,276 0 0 0.00% 0
23.02.03 39,150 5,350 5,479,070 0 0 0.00% 0
23.02.02 38,050 1,100 1,032,306 0 0 0.00% 0
23.02.01 39,000 950 806,838 0 0 0.00% 0
23.01.31 38,150 850 1,167,654 0 0 0.00% 0
23.01.30 37,500 650 1,353,493 0 0 0.00% 0
23.01.27 37,350 150 521,624 0 0 0.00% 0
23.01.25 36,050 1,450 708,451 0 0 0.00% 0
23.01.20 36,050 400 425,467 0 0 0.00% 0
23.01.19 36,450 1,600 676,707 0 0 0.00% 0
23.01.18 38,050 200 737,339 0 0 0.00% 0
23.01.17 38,250 750 1,443,497 0 0 0.00% 0
23.01.16 37,500 2,050 1,346,923 0 0 0.00% 0
23.01.13 35,450 250 781,151 0 0 0.00% 0
23.01.12 35,200 200 438,231 0 0 0.00% 0
23.01.11 35,400 600 500,185 0 0 0.00% 0
23.01.10 34,800 50 761,839 0 0 0.00% 0
23.01.09 34,750 1,350 541,040 0 0 0.00% 0
23.01.06 33,400 300 390,006 0 0 0.00% 0
23.01.05 33,100 250 872,915 0 0 0.00% 0
23.01.04 32,850 800 1,029,652 0 0 0.00% 0
23.01.03 32,050 900 535,653 0 0 0.00% 0
23.01.02 31,150 400 440,919 0 0 0.00% 0
22.12.29 31,550 1,250 1,791,685 0 0 0.00% 0
22.12.28 32,800 900 549,832 0 0 0.00% 0
22.12.27 33,700 500 575,471 0 0 0.00% 0
22.12.26 34,200 250 461,163 0 0 0.00% 0
22.12.23 33,950 1,050 624,336 0 0 0.00% 0
22.12.22 35,000 300 722,588 0 0 0.00% 0
22.12.21 34,700 1,250 769,850 0 0 0.00% 0
22.12.20 35,950 1,150 722,318 0 0 0.00% 0
22.12.19 37,100 850 836,597 0 0 0.00% 0
22.12.16 37,950 1,000 1,295,023 0 0 0.00% 0
22.12.15 38,950 0 2,054,353 0 0 0.00% 0
22.12.14 38,950 3,500 4,380,366 0 0 0.00% 0
22.12.13 35,450 450 2,042,049 0 0 0.00% 0
22.12.12 35,900 3,300 4,035,984 0 0 0.00% 0
22.12.09 32,600 2,550 8,863,213 0 0 0.00% 0
22.12.08 30,050 7,650 6,481,284 0 0 0.00% 0
22.12.07 37,700 0 4,398,952 0 0 0.00% 0
22.12.06 37,700 2,100 1,857,941 0 0 0.00% 0
22.12.05 39,800 250 3,468,619 0 0 0.00% 0
22.12.02 39,550 1,550 9,814,845 0 0 0.00% 0
22.12.01 38,000 2,550 5,448,971 0 0 0.00% 0
22.11.30 35,450 0 2,151,292 0 0 0.00% 0
22.11.29 35,450 1,450 4,970,270 0 0 0.00% 0
22.11.28 34,000 5,400 7,612,390 0 0 0.00% 0
22.11.25 39,400 16,800 551,646 0 0 0.00% 0
22.11.24 56,200 800 1,788,315 0 0 0.00% 0
22.11.23 57,000 3,600 669,474 0 0 0.00% 0
22.11.22 53,400 200 357,622 0 0 0.00% 0
22.11.21 53,600 600 384,272 0 0 0.00% 0
22.11.18 54,200 2,600 561,337 0 0 0.00% 0
22.11.17 56,800 200 1,520,457 0 0 0.00% 0
22.11.16 57,000 0 832,770 0 0 0.00% 0
22.11.15 57,000 2,700 989,771 0 0 0.00% 0
22.11.14 54,300 3,200 1,131,042 0 0 0.00% 0
22.11.11 57,500 2,200 2,688,710 0 0 0.00% 0
22.11.10 55,300 300 1,773,779 0 0 0.00% 0
22.11.09 55,000 300 1,176,374 0 0 0.00% 0
22.11.08 55,300 500 2,260,890 0 0 0.00% 0
22.11.07 54,800 2,500 1,819,494 0 0 0.00% 0
22.11.04 52,300 1,300 1,119,365 0 0 0.00% 0
22.11.03 53,600 2,100 1,479,968 0 0 0.00% 0
22.11.02 55,700 9,850 7,810,654 0 0 0.00% 0
22.11.01 45,850 1,500 1,417,666 0 0 0.00% 0
22.10.31 44,350 300 1,136,691 0 0 0.00% 0
22.10.28 44,650 11,550 4,418,232 0 0 0.00% 0
22.10.27 56,200 3,500 2,543,087 0 0 0.00% 0
22.10.26 52,700 5,000 2,915,749 0 0 0.00% 0
22.10.25 47,700 3,100 838,892 0 0 0.00% 0
22.10.24 50,800 3,700 2,195,815 0 0 0.00% 0
22.10.21 47,100 550 742,878 0 0 0.00% 0
22.10.20 47,650 3,150 1,436,747 0 0 0.00% 0
22.10.19 50,800 500 2,710,028 0 0 0.00% 0
22.10.18 50,300 7,200 3,374,184 0 0 0.00% 0
22.10.17 43,100 200 892,999 0 0 0.00% 0
22.10.14 43,300 4,500 1,370,173 0 0 0.00% 0
22.10.13 38,800 2,100 357,387 0 0 0.00% 0
22.10.12 40,900 300 296,292 0 0 0.00% 0
22.10.11 40,600 2,900 380,945 0 0 0.00% 0
22.10.07 43,500 1,900 354,970 0 0 0.00% 0
22.10.06 45,400 850 180,202 0 0 0.00% 0
22.10.05 44,550 2,550 311,729 0 0 0.00% 0
22.10.04 47,100 1,300 198,113 0 0 0.00% 0
22.09.30 45,800 0 205,155 0 0 0.00% 0
22.09.29 45,800 300 245,849 0 0 0.00% 0
22.09.28 46,100 2,050 391,409 0 0 0.00% 0
22.09.27 48,150 150 334,795 0 0 0.00% 0
22.09.26 48,300 750 421,570 0 0 0.00% 0
22.09.23 49,050 1,550 258,224 0 0 0.00% 0
22.09.22 50,600 2,100 348,982 0 0 0.00% 0
22.09.21 52,700 600 203,119 0 0 0.00% 0
22.09.20 52,100 500 182,652 0 0 0.00% 0
22.09.19 52,600 2,100 229,920 0 0 0.00% 0
22.09.16 54,700 1,500 267,974 0 0 0.00% 0
22.09.15 56,200 600 219,287 0 0 0.00% 0
22.09.14 56,800 2,400 247,139 0 0 0.00% 0
22.09.13 59,200 3,500 350,342 0 0 0.00% 0
22.09.08 55,700 600 260,901 0 0 0.00% 0
22.09.07 55,100 2,000 265,035 0 0 0.00% 0
22.09.06 57,100 300 167,342 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.13 02:14 더보기 >