데브시스터즈

(194480)    I    코스닥 12.10 15:33
32,050 전일 30,000 고가 32,450 상한가 39,000 거래량
(주)
85,221
2,050 6.83% 시가 30,350 저가 30,200 하한가 21,000 거래대금
(백만)
2,691
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.10 30,000 2,050 85,221 11,993 817,610 6.79% 11,223,040
24.12.09 31,950 1,950 112,627 -4,164 805,617 6.69% 11,235,033
24.12.06 32,650 700 108,889 -17,513 809,781 6.73% 11,230,869
24.12.05 32,650 0 105,794 -20,175 827,294 6.87% 11,213,356
24.12.04 32,500 150 141,499 26,478 847,469 7.04% 11,193,181
24.12.03 30,500 2,000 156,530 17,778 820,991 6.82% 11,219,659
24.12.02 30,750 250 87,641 -8,163 803,213 6.67% 11,237,437
24.11.29 31,400 650 54,741 -99 811,376 6.74% 11,229,274
24.11.28 30,850 550 58,288 3,850 811,475 6.74% 11,229,175
24.11.27 31,200 350 50,637 23,447 807,625 6.71% 11,233,025
24.11.26 29,650 1,550 109,694 -47,641 784,178 6.51% 11,256,472
24.11.25 30,850 1,200 261,019 831,819 831,819 6.91% 11,208,831
24.11.22 30,900 50 54,809 0 0 0.00% 0
24.11.21 31,050 150 38,698 0 0 0.00% 0
24.11.20 31,700 650 32,363 0 0 0.00% 0
24.11.19 31,800 100 34,974 0 0 0.00% 0
24.11.18 30,600 1,200 57,070 0 0 0.00% 0
24.11.15 29,300 1,300 52,252 0 0 0.00% 0
24.11.14 30,850 1,750 126,842 0 0 0.00% 0
24.11.13 32,000 1,150 52,576 0 0 0.00% 0
24.11.12 32,550 550 81,326 0 0 0.00% 0
24.11.11 35,500 2,950 140,306 0 0 0.00% 0
24.11.08 34,800 700 52,481 0 0 0.00% 0
24.11.07 34,950 150 63,124 0 0 0.00% 0
24.11.06 36,550 1,600 225,758 0 0 0.00% 0
24.11.05 36,000 550 56,344 0 0 0.00% 0
24.11.04 36,250 250 62,590 0 0 0.00% 0
24.11.01 36,300 50 27,099 0 0 0.00% 0
24.10.31 36,300 0 32,204 0 0 0.00% 0
24.10.30 36,000 300 29,610 0 0 0.00% 0
24.10.29 35,450 550 36,041 0 0 0.00% 0
24.10.28 34,350 1,100 33,761 0 0 0.00% 0
24.10.25 33,950 400 27,951 0 0 0.00% 0
24.10.24 34,900 950 29,273 0 0 0.00% 0
24.10.23 34,550 350 49,515 0 0 0.00% 0
24.10.22 36,200 1,650 59,220 0 0 0.00% 0
24.10.21 35,100 1,100 119,712 0 0 0.00% 0
24.10.18 35,550 450 47,746 0 0 0.00% 0
24.10.17 35,450 100 26,574 0 0 0.00% 0
24.10.16 36,500 1,050 43,233 0 0 0.00% 0
24.10.15 36,500 0 42,591 0 0 0.00% 0
24.10.14 37,050 550 64,562 0 0 0.00% 0
24.10.11 38,200 1,150 47,659 0 0 0.00% 0
24.10.10 39,050 850 35,376 0 0 0.00% 0
24.10.08 39,100 50 20,689 0 0 0.00% 0
24.10.07 38,700 400 22,963 0 0 0.00% 0
24.10.04 38,500 200 27,592 0 0 0.00% 0
24.10.02 39,000 500 22,639 0 0 0.00% 0
24.09.30 39,250 250 22,981 0 0 0.00% 0
24.09.27 39,250 0 27,380 0 0 0.00% 0
24.09.26 38,050 1,200 45,927 0 0 0.00% 0
24.09.25 37,650 400 32,627 0 0 0.00% 0
24.09.24 37,100 550 28,854 0 0 0.00% 0
24.09.23 36,950 150 23,619 0 0 0.00% 0
24.09.20 37,500 550 49,402 0 0 0.00% 0
24.09.19 37,550 50 49,691 0 0 0.00% 0
24.09.13 37,500 50 30,064 0 0 0.00% 0
24.09.12 36,300 1,200 41,337 0 0 0.00% 0
24.09.11 36,450 150 28,967 0 0 0.00% 0
24.09.10 37,100 650 44,545 0 0 0.00% 0
24.09.09 37,050 50 36,585 0 0 0.00% 0
24.09.06 37,600 550 38,846 0 0 0.00% 0
24.09.05 38,050 450 73,061 0 0 0.00% 0
24.09.04 39,500 1,450 56,425 0 0 0.00% 0
24.09.03 39,300 200 32,391 0 0 0.00% 0
24.09.02 40,300 1,000 38,886 0 0 0.00% 0
24.08.30 39,900 400 29,738 0 0 0.00% 0
24.08.29 40,200 300 32,906 0 0 0.00% 0
24.08.28 40,700 500 50,161 0 0 0.00% 0
24.08.27 40,700 0 31,459 0 0 0.00% 0
24.08.26 41,350 650 42,137 0 0 0.00% 0
24.08.23 42,100 750 32,212 0 0 0.00% 0
24.08.22 42,700 600 87,732 0 0 0.00% 0
24.08.21 41,200 1,500 161,725 0 0 0.00% 0
24.08.20 41,650 450 81,337 0 0 0.00% 0
24.08.19 42,850 1,200 86,737 0 0 0.00% 0
24.08.16 44,150 1,300 107,521 0 0 0.00% 0
24.08.14 45,200 1,050 68,689 0 0 0.00% 0
24.08.13 45,550 350 54,209 0 0 0.00% 0
24.08.12 43,700 1,850 134,784 0 0 0.00% 0
24.08.09 43,650 50 85,663 0 0 0.00% 0
24.08.08 44,800 1,150 99,810 0 0 0.00% 0
24.08.07 45,850 1,050 70,707 0 0 0.00% 0
24.08.06 42,800 3,050 137,583 0 0 0.00% 0
24.08.05 48,600 5,800 204,068 0 0 0.00% 0
24.08.02 50,500 1,900 63,146 0 0 0.00% 0
24.08.01 49,050 1,450 65,401 0 0 0.00% 0
24.07.31 50,400 1,350 95,842 0 0 0.00% 0
24.07.30 51,600 1,200 70,897 0 0 0.00% 0
24.07.29 52,800 1,200 128,442 0 0 0.00% 0
24.07.26 53,400 600 60,679 0 0 0.00% 0
24.07.25 52,600 800 110,620 0 0 0.00% 0
24.07.24 51,200 1,400 83,396 0 0 0.00% 0
24.07.23 52,300 1,100 105,396 0 0 0.00% 0
24.07.22 52,400 100 71,576 0 0 0.00% 0
24.07.19 52,400 0 102,146 0 0 0.00% 0
24.07.18 54,700 2,300 258,924 0 0 0.00% 0
24.07.17 52,800 1,900 188,735 0 0 0.00% 0
24.07.16 53,100 300 104,597 0 0 0.00% 0
24.07.15 50,900 2,200 163,174 0 0 0.00% 0
24.07.12 51,900 1,000 112,041 0 0 0.00% 0
24.07.11 53,200 1,300 114,119 0 0 0.00% 0
24.07.10 51,600 1,600 225,065 0 0 0.00% 0
24.07.09 54,000 2,400 366,494 0 0 0.00% 0
24.07.08 51,300 2,700 408,852 0 0 0.00% 0
24.07.05 48,700 2,600 458,702 0 0 0.00% 0
24.07.04 52,100 3,400 445,578 0 0 0.00% 0
24.07.03 54,100 2,000 523,875 0 0 0.00% 0
24.07.02 62,000 7,900 825,322 0 0 0.00% 0
24.07.01 58,700 3,300 1,609,881 0 0 0.00% 0
24.06.28 57,300 1,400 1,762,664 0 0 0.00% 0
24.06.27 75,700 18,400 2,248,648 0 0 0.00% 0
24.06.26 58,700 17,000 2,860,187 0 0 0.00% 0
24.06.25 57,300 1,400 183,872 0 0 0.00% 0
24.06.24 58,200 900 221,785 0 0 0.00% 0
24.06.21 59,700 1,500 105,651 0 0 0.00% 0
24.06.20 56,500 3,200 179,460 0 0 0.00% 0
24.06.19 59,800 3,300 241,252 0 0 0.00% 0
24.06.18 58,500 1,300 216,677 0 0 0.00% 0
24.06.17 52,600 5,900 377,149 0 0 0.00% 0
24.06.14 51,200 1,400 108,730 0 0 0.00% 0
24.06.13 52,700 1,500 77,332 0 0 0.00% 0
24.06.12 52,000 700 60,703 0 0 0.00% 0
24.06.11 52,100 100 43,073 0 0 0.00% 0
24.06.10 52,200 100 53,878 0 0 0.00% 0
24.06.07 53,700 1,500 76,860 0 0 0.00% 0
24.06.05 54,500 800 53,824 0 0 0.00% 0
24.06.04 55,200 700 49,295 0 0 0.00% 0
24.06.03 52,700 2,500 136,498 0 0 0.00% 0
24.05.31 53,400 700 51,192 0 0 0.00% 0
24.05.30 51,900 1,500 80,581 0 0 0.00% 0
24.05.29 51,500 400 92,282 0 0 0.00% 0
24.05.28 54,000 2,500 156,369 0 0 0.00% 0
24.05.27 53,700 300 80,833 0 0 0.00% 0
24.05.24 55,700 2,000 112,509 0 0 0.00% 0
24.05.23 56,700 1,000 99,395 0 0 0.00% 0
24.05.22 58,000 1,300 93,135 0 0 0.00% 0
24.05.21 56,000 2,000 141,936 0 0 0.00% 0
24.05.20 56,300 300 63,968 0 0 0.00% 0
24.05.17 56,100 200 94,940 0 0 0.00% 0
24.05.16 57,800 1,700 101,165 0 0 0.00% 0
24.05.14 56,800 1,000 297,166 0 0 0.00% 0
24.05.13 57,000 200 323,315 0 0 0.00% 0
24.05.10 50,800 6,200 649,013 0 0 0.00% 0
24.05.09 53,200 2,400 244,272 0 0 0.00% 0
24.05.08 48,350 4,850 380,860 0 0 0.00% 0
24.05.07 47,100 1,250 57,561 0 0 0.00% 0
24.05.03 47,650 550 61,315 0 0 0.00% 0
24.05.02 48,000 350 49,081 0 0 0.00% 0
24.04.30 49,650 1,650 117,071 0 0 0.00% 0
24.04.29 48,700 950 54,803 0 0 0.00% 0
24.04.26 50,100 1,400 112,702 0 0 0.00% 0
24.04.25 52,000 1,900 93,016 0 0 0.00% 0
24.04.24 52,100 100 92,435 0 0 0.00% 0
24.04.23 49,300 2,800 256,478 0 0 0.00% 0
24.04.22 48,150 1,150 60,816 0 0 0.00% 0
24.04.19 48,700 550 40,255 0 0 0.00% 0
24.04.18 47,850 850 48,794 0 0 0.00% 0
24.04.17 47,950 100 32,743 0 0 0.00% 0
24.04.16 47,850 100 53,517 0 0 0.00% 0
24.04.15 47,500 350 60,114 0 0 0.00% 0
24.04.12 46,050 1,450 58,720 0 0 0.00% 0
24.04.11 46,150 100 44,028 0 0 0.00% 0
24.04.09 46,150 0 28,788 0 0 0.00% 0
24.04.08 46,900 750 48,657 0 0 0.00% 0
24.04.05 47,050 150 38,700 0 0 0.00% 0
24.04.04 48,800 1,750 72,328 0 0 0.00% 0
24.04.03 48,650 150 29,205 0 0 0.00% 0
24.04.02 49,800 1,150 55,790 0 0 0.00% 0
24.04.01 47,900 1,900 126,485 0 0 0.00% 0
24.03.29 48,650 750 46,894 0 0 0.00% 0
24.03.28 49,100 450 109,790 0 0 0.00% 0
24.03.27 47,200 1,900 146,565 0 0 0.00% 0
24.03.26 45,750 1,450 69,390 0 0 0.00% 0
24.03.25 46,350 600 53,817 0 0 0.00% 0
24.03.22 43,750 2,600 276,298 0 0 0.00% 0
24.03.21 43,800 50 60,023 0 0 0.00% 0
24.03.20 45,350 1,550 74,177 0 0 0.00% 0
24.03.19 46,850 1,500 105,582 0 0 0.00% 0
24.03.18 46,050 800 116,339 0 0 0.00% 0
24.03.15 47,600 1,550 151,834 0 0 0.00% 0
24.03.14 48,250 650 106,878 0 0 0.00% 0
24.03.13 48,350 100 72,889 0 0 0.00% 0
24.03.12 49,100 750 92,067 0 0 0.00% 0
24.03.11 47,200 1,900 220,262 0 0 0.00% 0
24.03.08 45,050 2,150 309,067 0 0 0.00% 0
24.03.07 42,500 2,550 179,269 0 0 0.00% 0
24.03.06 43,200 700 59,285 0 0 0.00% 0
24.03.05 41,750 1,450 96,598 0 0 0.00% 0
24.03.04 41,500 250 57,799 0 0 0.00% 0
24.02.29 42,750 1,250 73,419 0 0 0.00% 0
24.02.28 39,800 2,950 315,512 0 0 0.00% 0
24.02.27 40,700 900 45,450 0 0 0.00% 0
24.02.26 41,050 350 90,158 0 0 0.00% 0
24.02.23 42,450 1,400 53,885 0 0 0.00% 0
24.02.22 41,900 550 63,610 0 0 0.00% 0
24.02.21 42,550 650 62,756 0 0 0.00% 0
24.02.20 42,300 250 115,776 0 0 0.00% 0
24.02.19 39,950 2,350 191,963 0 0 0.00% 0
24.02.16 40,550 600 47,449 0 0 0.00% 0
24.02.15 40,050 500 104,741 0 0 0.00% 0
24.02.14 40,200 150 63,364 0 0 0.00% 0
24.02.13 38,550 1,650 139,955 0 0 0.00% 0
24.02.08 37,200 1,350 77,120 0 0 0.00% 0
24.02.07 37,200 0 118,722 0 0 0.00% 0
24.02.06 38,350 1,150 81,669 0 0 0.00% 0
24.02.05 40,250 1,900 62,346 0 0 0.00% 0
24.02.02 39,750 500 102,478 0 0 0.00% 0
24.02.01 40,600 850 79,240 0 0 0.00% 0
24.01.31 41,150 550 57,044 0 0 0.00% 0
24.01.30 40,600 550 104,567 0 0 0.00% 0
24.01.29 39,050 1,550 242,347 0 0 0.00% 0
24.01.26 37,700 1,350 70,642 0 0 0.00% 0
24.01.25 38,650 950 55,241 0 0 0.00% 0
24.01.24 40,200 1,550 145,339 0 0 0.00% 0
24.01.23 37,000 3,200 303,590 0 0 0.00% 0
24.01.22 35,550 1,450 146,032 0 0 0.00% 0
24.01.19 34,500 1,050 117,808 0 0 0.00% 0
24.01.18 34,700 200 66,834 0 0 0.00% 0
24.01.17 35,900 1,200 92,592 0 0 0.00% 0
24.01.16 37,300 1,400 84,929 0 0 0.00% 0
24.01.15 37,900 600 71,561 0 0 0.00% 0
24.01.12 38,350 450 67,421 0 0 0.00% 0
24.01.11 39,950 1,600 251,220 0 0 0.00% 0
24.01.10 40,950 1,000 87,962 0 0 0.00% 0
24.01.09 40,700 250 91,600 0 0 0.00% 0
24.01.08 41,700 1,000 97,605 0 0 0.00% 0
24.01.05 40,550 1,150 173,794 0 0 0.00% 0
24.01.04 41,400 850 134,287 0 0 0.00% 0
24.01.03 44,750 3,350 490,940 0 0 0.00% 0
24.01.02 48,500 3,750 660,011 0 0 0.00% 0
23.12.28 47,150 1,350 1,429,182 0 0 0.00% 0
23.12.27 46,800 350 184,759 0 0 0.00% 0
23.12.26 46,050 750 216,713 0 0 0.00% 0
23.12.22 54,100 8,050 648,801 0 0 0.00% 0
23.12.21 54,200 100 211,403 0 0 0.00% 0
23.12.20 50,800 3,400 417,560 0 0 0.00% 0
23.12.19 48,800 2,000 174,613 0 0 0.00% 0
23.12.18 48,400 400 73,792 0 0 0.00% 0
23.12.15 49,650 1,250 125,436 0 0 0.00% 0
23.12.14 50,000 350 290,563 0 0 0.00% 0
23.12.13 51,200 1,200 161,001 0 0 0.00% 0
23.12.12 51,300 100 123,256 0 0 0.00% 0
23.12.11 47,850 3,450 298,767 0 0 0.00% 0
23.12.08 46,000 1,850 949,136 0 0 0.00% 0
23.12.07 46,100 100 64,531 0 0 0.00% 0
23.12.06 45,400 700 113,858 0 0 0.00% 0
23.12.05 47,300 1,900 651,267 0 0 0.00% 0
23.12.04 47,350 50 98,901 0 0 0.00% 0
23.12.01 49,000 1,650 107,049 0 0 0.00% 0
23.11.30 48,950 50 83,021 0 0 0.00% 0
23.11.29 49,150 200 47,923 0 0 0.00% 0
23.11.28 48,100 1,050 81,245 0 0 0.00% 0
23.11.27 48,000 100 56,876 0 0 0.00% 0
23.11.24 46,400 1,600 164,620 0 0 0.00% 0
23.11.23 45,800 600 60,508 0 0 0.00% 0
23.11.22 45,700 100 66,590 0 0 0.00% 0
23.11.21 46,500 800 72,207 0 0 0.00% 0
23.11.20 46,500 0 61,472 0 0 0.00% 0
23.11.17 47,750 1,250 61,246 0 0 0.00% 0
23.11.16 45,950 1,800 80,075 0 0 0.00% 0
23.11.15 48,300 2,350 156,246 0 0 0.00% 0
23.11.14 48,600 300 90,253 0 0 0.00% 0
23.11.13 50,000 1,400 147,536 0 0 0.00% 0
23.11.10 51,300 1,300 105,479 0 0 0.00% 0
23.11.09 50,600 700 180,038 0 0 0.00% 0
23.11.08 48,400 2,200 419,087 0 0 0.00% 0
23.11.07 50,100 1,700 109,847 0 0 0.00% 0
23.11.06 50,100 0 151,945 0 0 0.00% 0
23.11.03 49,900 200 203,072 0 0 0.00% 0
23.11.02 49,300 600 112,352 0 0 0.00% 0
23.11.01 48,400 900 106,057 0 0 0.00% 0
23.10.31 45,600 2,800 202,381 0 0 0.00% 0
23.10.30 43,800 1,800 66,614 0 0 0.00% 0
23.10.27 43,200 600 46,065 0 0 0.00% 0
23.10.26 42,550 650 63,789 0 0 0.00% 0
23.10.25 41,400 1,150 134,256 0 0 0.00% 0
23.10.24 47,150 5,750 324,325 0 0 0.00% 0
23.10.23 48,150 1,000 88,924 0 0 0.00% 0
23.10.20 44,300 3,850 284,042 0 0 0.00% 0
23.10.19 44,500 200 41,605 0 0 0.00% 0
23.10.18 47,900 3,400 69,677 0 0 0.00% 0
23.10.17 46,750 1,150 127,043 0 0 0.00% 0
23.10.16 46,050 700 58,119 0 0 0.00% 0
23.10.13 46,600 550 33,542 0 0 0.00% 0
23.10.12 45,350 1,250 83,470 0 0 0.00% 0
23.10.11 42,900 2,450 136,942 0 0 0.00% 0
23.10.10 44,500 1,600 34,541 0 0 0.00% 0
23.10.06 40,450 4,050 96,873 0 0 0.00% 0
23.10.05 41,050 600 45,242 0 0 0.00% 0
23.10.04 45,000 3,950 116,106 0 0 0.00% 0
23.09.27 42,600 2,400 72,485 0 0 0.00% 0
23.09.26 42,300 300 32,636 0 0 0.00% 0
23.09.25 43,500 1,200 82,747 0 0 0.00% 0
23.09.22 42,750 750 60,261 0 0 0.00% 0
23.09.21 44,500 1,750 125,050 0 0 0.00% 0
23.09.20 46,150 1,650 63,159 0 0 0.00% 0
23.09.19 47,700 1,550 72,491 0 0 0.00% 0
23.09.18 46,300 1,400 124,499 0 0 0.00% 0
23.09.15 45,750 550 75,933 0 0 0.00% 0
23.09.14 47,000 1,250 112,909 0 0 0.00% 0
23.09.13 46,600 400 83,042 0 0 0.00% 0
23.09.12 48,900 2,300 159,999 0 0 0.00% 0
23.09.11 52,200 3,300 255,211 0 0 0.00% 0
23.09.08 50,800 1,400 241,315 0 0 0.00% 0
23.09.07 45,800 5,000 764,896 0 0 0.00% 0
23.09.06 47,500 1,700 77,446 0 0 0.00% 0
23.09.05 47,500 0 108,949 0 0 0.00% 0
23.09.04 50,500 3,000 179,553 0 0 0.00% 0
23.09.01 46,100 4,400 630,500 0 0 0.00% 0
23.08.31 45,600 500 213,455 0 0 0.00% 0
23.08.30 42,100 3,500 273,046 0 0 0.00% 0
23.08.29 44,000 1,900 162,595 0 0 0.00% 0
23.08.28 44,250 250 325,427 0 0 0.00% 0
23.08.25 41,550 2,700 951,660 0 0 0.00% 0
23.08.24 33,750 7,800 1,395,001 0 0 0.00% 0
23.08.23 34,400 650 65,280 0 0 0.00% 0
23.08.22 33,450 950 36,364 0 0 0.00% 0
23.08.21 34,400 950 52,207 0 0 0.00% 0
23.08.18 34,950 550 40,200 0 0 0.00% 0
23.08.17 34,550 400 58,865 0 0 0.00% 0
23.08.16 35,600 1,050 57,060 0 0 0.00% 0
23.08.14 36,900 1,300 45,479 0 0 0.00% 0
23.08.11 36,750 150 71,703 0 0 0.00% 0
23.08.10 36,000 750 93,676 0 0 0.00% 0
23.08.09 35,250 750 42,469 0 0 0.00% 0
23.08.08 37,850 2,600 121,004 0 0 0.00% 0
23.08.07 35,500 2,350 97,677 0 0 0.00% 0
23.08.04 35,900 400 66,335 0 0 0.00% 0
23.08.03 37,200 1,300 68,631 0 0 0.00% 0
23.08.02 37,650 450 47,923 0 0 0.00% 0
23.08.01 37,650 0 40,032 0 0 0.00% 0
23.07.31 37,050 600 57,311 0 0 0.00% 0
23.07.28 35,650 1,400 55,866 0 0 0.00% 0
23.07.27 34,400 1,250 86,726 0 0 0.00% 0
23.07.26 37,750 3,550 115,091 0 0 0.00% 0
23.07.25 36,050 1,700 130,171 0 0 0.00% 0
23.07.24 38,200 2,150 108,993 0 0 0.00% 0
23.07.21 38,300 100 41,410 0 0 0.00% 0
23.07.20 38,200 100 39,020 0 0 0.00% 0
23.07.19 38,750 550 75,378 0 0 0.00% 0
23.07.18 39,550 800 79,068 0 0 0.00% 0
23.07.17 39,900 350 34,942 0 0 0.00% 0
23.07.14 40,100 200 50,848 0 0 0.00% 0
23.07.13 39,600 500 56,327 0 0 0.00% 0
23.07.12 40,250 650 99,651 0 0 0.00% 0
23.07.11 39,000 1,250 101,826 0 0 0.00% 0
23.07.10 40,100 1,100 98,049 0 0 0.00% 0
23.07.07 40,450 350 57,638 0 0 0.00% 0
23.07.06 41,500 1,050 83,420 0 0 0.00% 0
23.07.05 42,750 1,250 97,036 0 0 0.00% 0
23.07.04 43,700 950 64,811 0 0 0.00% 0
23.07.03 43,550 150 74,137 0 0 0.00% 0
23.06.30 43,450 100 76,952 0 0 0.00% 0
23.06.29 46,950 3,500 191,693 0 0 0.00% 0
23.06.28 47,950 1,000 69,787 0 0 0.00% 0
23.06.27 49,050 1,100 84,836 0 0 0.00% 0
23.06.26 49,050 0 26,055 0 0 0.00% 0
23.06.23 49,050 0 38,872 0 0 0.00% 0
23.06.22 48,950 100 93,108 0 0 0.00% 0
23.06.21 52,400 3,450 155,898 0 0 0.00% 0
23.06.20 48,400 4,000 398,435 0 0 0.00% 0
23.06.19 48,450 50 46,466 0 0 0.00% 0
23.06.16 47,150 1,300 91,911 0 0 0.00% 0
23.06.15 48,750 1,600 86,609 0 0 0.00% 0
23.06.14 48,100 650 76,929 0 0 0.00% 0
23.06.13 47,600 500 40,867 0 0 0.00% 0
23.06.12 48,250 650 88,802 0 0 0.00% 0
23.06.09 46,600 1,650 74,416 0 0 0.00% 0
23.06.08 48,100 1,500 74,295 0 0 0.00% 0
23.06.07 48,150 50 36,135 0 0 0.00% 0
23.06.05 48,400 250 69,853 0 0 0.00% 0
23.06.02 48,600 200 70,975 0 0 0.00% 0
23.06.01 49,400 800 65,183 0 0 0.00% 0
23.05.31 48,500 900 113,552 0 0 0.00% 0
23.05.30 50,300 1,800 193,131 0 0 0.00% 0
23.05.26 51,600 1,300 66,665 0 0 0.00% 0
23.05.25 52,100 500 99,201 0 0 0.00% 0
23.05.24 54,600 2,500 142,700 0 0 0.00% 0
23.05.23 55,100 500 107,236 0 0 0.00% 0
23.05.22 56,300 1,200 119,984 0 0 0.00% 0
23.05.19 59,100 2,800 168,233 0 0 0.00% 0
23.05.18 61,100 2,000 112,794 0 0 0.00% 0
23.05.17 60,500 600 106,651 0 0 0.00% 0
23.05.16 58,900 1,600 130,038 0 0 0.00% 0
23.05.15 59,700 800 92,096 0 0 0.00% 0
23.05.12 59,600 100 119,092 0 0 0.00% 0
23.05.11 58,100 1,500 250,723 0 0 0.00% 0
23.05.10 57,700 400 86,728 0 0 0.00% 0
23.05.09 59,300 1,600 117,545 0 0 0.00% 0
23.05.08 55,000 4,300 257,885 0 0 0.00% 0
23.05.04 54,900 100 61,096 0 0 0.00% 0
23.05.03 55,400 500 86,618 0 0 0.00% 0
23.05.02 57,600 2,200 160,340 0 0 0.00% 0
23.04.28 55,300 2,300 239,333 0 0 0.00% 0
23.04.27 55,800 500 85,195 0 0 0.00% 0
23.04.26 52,200 3,600 237,917 0 0 0.00% 0
23.04.25 52,100 100 121,514 0 0 0.00% 0
23.04.24 54,700 2,600 162,470 0 0 0.00% 0
23.04.21 59,100 3,700 346,368 0 0 0.00% 0
23.04.20 60,400 800 101,049 0 0 0.00% 0
23.04.19 62,600 2,200 226,938 0 0 0.00% 0
23.04.18 64,800 2,200 401,976 0 0 0.00% 0
23.04.17 65,100 300 340,664 0 0 0.00% 0
23.04.14 56,800 7,400 1,392,294 0 0 0.00% 0
23.04.13 53,900 2,900 206,686 0 0 0.00% 0
23.04.12 53,800 100 121,084 0 0 0.00% 0
23.04.11 53,900 100 95,506 0 0 0.00% 0
23.04.10 56,000 2,100 159,670 0 0 0.00% 0
23.04.07 54,900 1,100 190,865 0 0 0.00% 0
23.04.06 56,700 1,800 173,061 0 0 0.00% 0
23.04.05 57,900 1,200 194,407 0 0 0.00% 0
23.04.04 58,000 100 368,295 0 0 0.00% 0
23.04.03 56,500 1,500 600,060 0 0 0.00% 0
23.03.31 49,750 6,750 1,712,152 0 0 0.00% 0
23.03.30 49,800 50 95,185 0 0 0.00% 0
23.03.29 50,900 1,100 118,935 0 0 0.00% 0
23.03.28 49,900 1,000 130,160 0 0 0.00% 0
23.03.27 50,200 300 117,632 0 0 0.00% 0
23.03.24 47,600 2,600 291,558 0 0 0.00% 0
23.03.23 48,650 1,050 175,733 0 0 0.00% 0
23.03.22 49,550 900 295,541 0 0 0.00% 0
23.03.21 43,900 5,650 1,397,726 0 0 0.00% 0
23.03.20 44,550 650 64,312 0 0 0.00% 0
23.03.17 42,700 1,850 115,082 0 0 0.00% 0
23.03.16 43,850 1,150 90,692 0 0 0.00% 0
23.03.15 44,650 800 101,843 0 0 0.00% 0
23.03.14 47,250 2,600 102,005 0 0 0.00% 0
23.03.13 47,950 700 101,978 0 0 0.00% 0
23.03.10 50,400 2,400 72,622 0 0 0.00% 0
23.03.09 49,500 900 131,630 0 0 0.00% 0
23.03.08 51,700 2,200 147,754 0 0 0.00% 0
23.03.07 52,000 300 130,881 0 0 0.00% 0
23.03.06 52,500 500 102,705 0 0 0.00% 0
23.03.03 52,900 400 100,823 0 0 0.00% 0
23.03.02 56,600 3,700 263,990 0 0 0.00% 0
23.02.28 56,600 0 77,385 0 0 0.00% 0
23.02.27 58,300 1,700 82,565 0 0 0.00% 0
23.02.24 58,400 100 83,017 0 0 0.00% 0
23.02.23 60,500 2,100 136,176 0 0 0.00% 0
23.02.22 61,300 800 86,392 0 0 0.00% 0
23.02.21 62,000 700 85,098 0 0 0.00% 0
23.02.20 61,000 900 52,154 0 0 0.00% 0
23.02.17 61,800 800 54,021 0 0 0.00% 0
23.02.16 58,100 3,700 172,871 0 0 0.00% 0
23.02.15 57,600 500 119,815 0 0 0.00% 0
23.02.14 55,900 1,700 77,536 0 0 0.00% 0
23.02.13 57,200 1,300 52,762 0 0 0.00% 0
23.02.10 58,700 1,800 56,604 0 0 0.00% 0
23.02.09 59,200 500 52,349 0 0 0.00% 0
23.02.08 56,500 2,700 167,425 0 0 0.00% 0
23.02.06 59,900 2,900 172,339 0 0 0.00% 0
23.02.03 58,500 1,400 95,524 0 0 0.00% 0
23.02.02 58,000 500 74,254 0 0 0.00% 0
23.02.01 61,100 3,100 117,919 0 0 0.00% 0
23.01.31 60,700 400 148,189 0 0 0.00% 0
23.01.30 62,000 1,300 96,935 0 0 0.00% 0
23.01.27 62,900 600 80,538 0 0 0.00% 0
23.01.25 62,600 1,600 86,012 0 0 0.00% 0
23.01.20 62,600 1,000 89,032 0 0 0.00% 0
23.01.19 61,600 2,200 149,789 0 0 0.00% 0
23.01.18 63,800 1,400 186,960 0 0 0.00% 0
23.01.17 65,200 100 106,078 0 0 0.00% 0
23.01.16 65,300 3,500 202,442 0 0 0.00% 0
23.01.13 61,800 2,700 164,885 0 0 0.00% 0
23.01.12 59,100 1,100 74,930 0 0 0.00% 0
23.01.11 60,200 300 178,589 0 0 0.00% 0
23.01.10 60,500 2,900 340,483 0 0 0.00% 0
23.01.09 57,600 1,200 125,105 0 0 0.00% 0
23.01.06 56,400 2,500 192,689 0 0 0.00% 0
23.01.05 58,900 0 265,468 0 0 0.00% 0
23.01.04 58,900 600 162,367 0 0 0.00% 0
23.01.03 58,300 1,800 289,105 0 0 0.00% 0
23.01.02 56,500 600 281,316 0 0 0.00% 0
22.12.29 55,900 5,100 1,245,451 0 0 0.00% 0
22.12.28 50,800 800 115,051 0 0 0.00% 0
22.12.27 51,600 3,000 220,613 0 0 0.00% 0
22.12.26 48,600 1,100 47,917 0 0 0.00% 0
22.12.23 49,700 50 91,055 0 0 0.00% 0
22.12.22 49,650 2,200 107,440 0 0 0.00% 0
22.12.21 47,450 1,100 48,291 0 0 0.00% 0
22.12.20 46,350 1,050 37,154 0 0 0.00% 0
22.12.19 47,400 1,150 51,521 0 0 0.00% 0
22.12.16 48,550 1,000 31,310 0 0 0.00% 0
22.12.15 49,550 200 69,635 0 0 0.00% 0
22.12.14 49,750 1,500 96,471 0 0 0.00% 0
22.12.13 48,250 3,150 104,489 0 0 0.00% 0
22.12.12 51,400 1,900 197,455 0 0 0.00% 0
22.12.09 49,500 2,250 249,879 0 0 0.00% 0
22.12.08 47,250 50 280,030 0 0 0.00% 0
22.12.07 47,200 800 116,271 0 0 0.00% 0
22.12.06 46,400 1,350 135,324 0 0 0.00% 0
22.12.05 45,050 50 113,504 0 0 0.00% 0
22.12.02 45,000 1,100 69,119 0 0 0.00% 0
22.12.01 46,100 100 111,828 0 0 0.00% 0
22.11.30 46,000 1,800 98,327 0 0 0.00% 0
22.11.29 47,800 500 119,432 0 0 0.00% 0
22.11.28 48,300 3,100 167,294 0 0 0.00% 0
22.11.25 51,400 200 333,266 0 0 0.00% 0
22.11.24 51,600 4,350 618,954 0 0 0.00% 0
22.11.23 47,250 4,900 291,387 0 0 0.00% 0
22.11.22 42,350 1,350 115,589 0 0 0.00% 0
22.11.21 43,700 2,100 124,592 0 0 0.00% 0
22.11.18 45,800 600 153,525 0 0 0.00% 0
22.11.17 45,200 1,200 126,361 0 0 0.00% 0
22.11.16 44,000 1,250 113,607 0 0 0.00% 0
22.11.15 45,250 150 110,928 0 0 0.00% 0
22.11.14 45,100 3,850 323,411 0 0 0.00% 0
22.11.11 48,950 3,000 306,764 0 0 0.00% 0
22.11.10 45,950 950 69,694 0 0 0.00% 0
22.11.09 46,900 1,550 91,686 0 0 0.00% 0
22.11.08 48,450 850 96,975 0 0 0.00% 0
22.11.07 49,300 450 71,653 0 0 0.00% 0
22.11.04 48,850 1,350 64,272 0 0 0.00% 0
22.11.03 47,500 800 69,737 0 0 0.00% 0
22.11.02 48,300 150 83,727 0 0 0.00% 0
22.11.01 48,450 350 100,732 0 0 0.00% 0
22.10.31 48,800 1,400 172,150 0 0 0.00% 0
22.10.28 47,400 1,050 151,695 0 0 0.00% 0
22.10.27 46,350 350 131,013 0 0 0.00% 0
22.10.26 46,700 1,900 338,948 0 0 0.00% 0
22.10.25 44,800 2,250 421,070 0 0 0.00% 0
22.10.24 42,550 3,200 226,310 0 0 0.00% 0
22.10.21 39,350 850 155,600 0 0 0.00% 0
22.10.20 38,500 450 152,538 0 0 0.00% 0
22.10.19 38,950 2,650 169,630 0 0 0.00% 0
22.10.18 41,600 100 113,532 0 0 0.00% 0
22.10.17 41,500 2,250 109,933 0 0 0.00% 0
22.10.14 43,750 550 162,413 0 0 0.00% 0
22.10.13 43,200 1,300 110,748 0 0 0.00% 0
22.10.12 41,900 750 105,120 0 0 0.00% 0
22.10.11 42,650 3,100 113,617 0 0 0.00% 0
22.10.07 45,750 950 446,178 0 0 0.00% 0
22.10.06 44,800 2,050 197,239 0 0 0.00% 0
22.10.05 42,750 1,150 132,141 0 0 0.00% 0
22.10.04 43,900 100 168,696 0 0 0.00% 0
22.09.30 44,000 3,800 287,950 0 0 0.00% 0
22.09.29 40,200 1,800 121,306 0 0 0.00% 0
22.09.28 42,000 3,600 213,118 0 0 0.00% 0
22.09.27 45,600 6,000 576,490 0 0 0.00% 0
22.09.26 39,600 300 103,433 0 0 0.00% 0
22.09.23 39,900 2,100 205,936 0 0 0.00% 0
22.09.22 42,000 2,900 174,732 0 0 0.00% 0
22.09.21 44,900 4,550 917,054 0 0 0.00% 0
22.09.20 40,350 400 43,214 0 0 0.00% 0
22.09.19 39,950 1,650 68,522 0 0 0.00% 0
22.09.16 41,600 1,650 186,468 0 0 0.00% 0
22.09.15 39,950 50 57,403 0 0 0.00% 0
22.09.14 39,900 50 193,249 0 0 0.00% 0
22.09.13 39,950 3,400 119,709 0 0 0.00% 0
22.09.08 36,550 750 73,884 0 0 0.00% 0
22.09.07 35,800 1,300 42,277 0 0 0.00% 0
22.09.06 37,100 300 39,059 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.10 23:22 더보기 >