RFHIC

(218410)    I    코스닥 제조 12.04 11:53
11,720 전일 11,990 고가 11,910 상한가 15,580 거래량
(주)
102,715
270 -2.25% 시가 11,830 저가 11,610 하한가 8,400 거래대금
(백만)
1,209
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.03 11,990 0 131,736 14,704 1,982,818 7.49% 24,501,624
24.12.02 12,240 250 123,751 1,570 1,968,114 7.43% 24,516,328
24.11.29 12,700 460 180,215 -3,865 1,966,544 7.43% 24,517,898
24.11.28 12,940 240 181,194 12,597 1,970,409 7.44% 24,514,033
24.11.27 12,850 90 195,441 55,007 1,957,812 7.39% 24,526,630
24.11.26 13,640 790 285,814 -15,671 1,902,805 7.18% 24,581,637
24.11.25 13,620 20 118,817 -12,217 1,918,476 7.24% 24,565,966
24.11.22 13,390 230 122,904 -18,990 1,930,693 7.29% 24,553,749
24.11.21 13,970 580 249,862 -76,885 1,949,683 7.36% 24,534,759
24.11.20 14,800 830 278,843 -511 2,026,568 7.65% 24,457,874
24.11.19 14,090 710 560,871 2,027,079 2,027,079 7.65% 24,457,363
24.11.18 13,810 280 355,340 0 0 0.00% 0
24.11.15 14,070 260 291,421 0 0 0.00% 0
24.11.14 13,820 360 350,617 0 0 0.00% 0
24.11.13 13,940 120 1,147,438 0 0 0.00% 0
24.11.12 14,190 250 391,698 0 0 0.00% 0
24.11.11 14,000 190 341,257 0 0 0.00% 0
24.11.08 13,250 750 582,465 0 0 0.00% 0
24.11.07 12,450 800 480,606 0 0 0.00% 0
24.11.06 12,050 400 162,216 0 0 0.00% 0
24.11.05 12,190 140 173,390 0 0 0.00% 0
24.11.04 11,880 310 249,850 0 0 0.00% 0
24.11.01 12,940 1,060 321,872 0 0 0.00% 0
24.10.31 12,050 890 544,156 0 0 0.00% 0
24.10.30 14,030 1,980 759,659 0 0 0.00% 0
24.10.29 14,390 360 196,555 0 0 0.00% 0
24.10.28 14,380 10 148,106 0 0 0.00% 0
24.10.25 14,630 250 217,166 0 0 0.00% 0
24.10.24 14,270 360 332,986 0 0 0.00% 0
24.10.23 13,630 640 732,038 0 0 0.00% 0
24.10.22 12,990 640 452,259 0 0 0.00% 0
24.10.21 11,520 1,470 582,250 0 0 0.00% 0
24.10.18 11,790 270 77,610 0 0 0.00% 0
24.10.17 11,960 170 59,837 0 0 0.00% 0
24.10.16 11,980 20 45,811 0 0 0.00% 0
24.10.15 11,990 10 58,911 0 0 0.00% 0
24.10.14 11,810 180 38,515 0 0 0.00% 0
24.10.11 12,000 190 62,966 0 0 0.00% 0
24.10.10 12,160 160 57,479 0 0 0.00% 0
24.10.08 12,170 10 34,615 0 0 0.00% 0
24.10.07 12,150 20 79,524 0 0 0.00% 0
24.10.04 11,930 220 91,858 0 0 0.00% 0
24.10.02 12,170 240 59,557 0 0 0.00% 0
24.09.30 12,200 30 49,049 0 0 0.00% 0
24.09.27 12,270 70 63,733 0 0 0.00% 0
24.09.26 11,900 370 102,114 0 0 0.00% 0
24.09.25 11,850 50 75,430 0 0 0.00% 0
24.09.24 11,530 320 64,602 0 0 0.00% 0
24.09.23 11,240 290 56,477 0 0 0.00% 0
24.09.20 11,290 50 105,427 0 0 0.00% 0
24.09.19 11,290 0 65,528 0 0 0.00% 0
24.09.13 11,250 40 47,114 0 0 0.00% 0
24.09.12 11,040 210 90,717 0 0 0.00% 0
24.09.11 10,910 130 83,083 0 0 0.00% 0
24.09.10 11,120 210 73,040 0 0 0.00% 0
24.09.09 11,140 20 104,371 0 0 0.00% 0
24.09.06 11,300 160 86,561 0 0 0.00% 0
24.09.05 11,310 10 88,814 0 0 0.00% 0
24.09.04 11,910 600 142,714 0 0 0.00% 0
24.09.03 11,910 0 77,489 0 0 0.00% 0
24.09.02 12,260 350 79,604 0 0 0.00% 0
24.08.30 11,570 690 200,676 0 0 0.00% 0
24.08.29 11,830 260 80,215 0 0 0.00% 0
24.08.28 11,500 330 108,538 0 0 0.00% 0
24.08.27 11,600 100 58,355 0 0 0.00% 0
24.08.26 11,830 230 65,784 0 0 0.00% 0
24.08.23 12,000 170 71,074 0 0 0.00% 0
24.08.22 11,880 120 82,713 0 0 0.00% 0
24.08.21 12,050 170 51,974 0 0 0.00% 0
24.08.20 11,860 190 74,888 0 0 0.00% 0
24.08.19 11,960 100 38,127 0 0 0.00% 0
24.08.16 12,040 80 55,587 0 0 0.00% 0
24.08.14 11,770 270 62,583 0 0 0.00% 0
24.08.13 11,810 40 39,363 0 0 0.00% 0
24.08.12 11,630 180 63,439 0 0 0.00% 0
24.08.09 11,550 80 105,716 0 0 0.00% 0
24.08.08 11,540 10 91,240 0 0 0.00% 0
24.08.07 11,530 10 189,529 0 0 0.00% 0
24.08.06 11,150 380 231,840 0 0 0.00% 0
24.08.05 12,860 1,710 341,529 0 0 0.00% 0
24.08.02 13,350 490 151,088 0 0 0.00% 0
24.08.01 13,450 100 48,222 0 0 0.00% 0
24.07.31 12,800 650 183,120 0 0 0.00% 0
24.07.30 13,190 390 118,239 0 0 0.00% 0
24.07.29 13,100 90 62,547 0 0 0.00% 0
24.07.26 13,190 90 81,201 0 0 0.00% 0
24.07.25 13,210 20 107,959 0 0 0.00% 0
24.07.24 13,310 100 77,187 0 0 0.00% 0
24.07.23 13,610 300 96,735 0 0 0.00% 0
24.07.22 13,940 330 108,736 0 0 0.00% 0
24.07.19 14,000 60 76,384 0 0 0.00% 0
24.07.18 14,260 260 123,307 0 0 0.00% 0
24.07.17 14,450 190 119,699 0 0 0.00% 0
24.07.16 14,280 170 136,558 0 0 0.00% 0
24.07.15 14,050 230 154,878 0 0 0.00% 0
24.07.12 14,200 150 87,854 0 0 0.00% 0
24.07.11 13,720 480 122,532 0 0 0.00% 0
24.07.10 13,960 240 79,419 0 0 0.00% 0
24.07.09 14,150 190 80,844 0 0 0.00% 0
24.07.08 13,580 570 132,091 0 0 0.00% 0
24.07.05 14,030 450 174,251 0 0 0.00% 0
24.07.04 13,970 60 48,042 0 0 0.00% 0
24.07.03 14,150 180 131,205 0 0 0.00% 0
24.07.02 14,460 310 82,360 0 0 0.00% 0
24.07.01 14,270 190 132,251 0 0 0.00% 0
24.06.28 14,180 90 41,789 0 0 0.00% 0
24.06.27 14,360 180 73,779 0 0 0.00% 0
24.06.26 14,430 70 63,789 0 0 0.00% 0
24.06.25 14,310 120 159,888 0 0 0.00% 0
24.06.24 14,560 250 141,992 0 0 0.00% 0
24.06.21 15,060 500 142,001 0 0 0.00% 0
24.06.20 14,860 200 117,824 0 0 0.00% 0
24.06.19 15,090 230 155,795 0 0 0.00% 0
24.06.18 15,250 160 143,376 0 0 0.00% 0
24.06.17 15,470 220 154,591 0 0 0.00% 0
24.06.14 15,520 50 173,775 0 0 0.00% 0
24.06.13 15,900 380 176,016 0 0 0.00% 0
24.06.12 15,920 20 64,620 0 0 0.00% 0
24.06.11 16,140 220 100,847 0 0 0.00% 0
24.06.10 16,010 130 86,691 0 0 0.00% 0
24.06.07 16,150 140 69,019 0 0 0.00% 0
24.06.05 16,100 50 88,393 0 0 0.00% 0
24.06.04 16,700 600 111,126 0 0 0.00% 0
24.06.03 16,460 240 149,193 0 0 0.00% 0
24.05.31 16,650 190 99,940 0 0 0.00% 0
24.05.30 16,810 160 127,357 0 0 0.00% 0
24.05.29 17,260 450 151,261 0 0 0.00% 0
24.05.28 17,390 130 91,507 0 0 0.00% 0
24.05.27 17,000 390 147,271 0 0 0.00% 0
24.05.24 17,540 540 119,161 0 0 0.00% 0
24.05.23 17,320 220 114,073 0 0 0.00% 0
24.05.22 17,100 220 141,077 0 0 0.00% 0
24.05.21 17,070 30 92,997 0 0 0.00% 0
24.05.20 17,040 30 88,590 0 0 0.00% 0
24.05.17 17,180 140 164,087 0 0 0.00% 0
24.05.16 18,030 850 260,409 0 0 0.00% 0
24.05.14 17,510 520 234,651 0 0 0.00% 0
24.05.13 17,420 90 205,138 0 0 0.00% 0
24.05.10 17,550 130 246,866 0 0 0.00% 0
24.05.09 17,250 300 471,527 0 0 0.00% 0
24.05.08 17,150 100 167,471 0 0 0.00% 0
24.05.07 17,160 10 242,390 0 0 0.00% 0
24.05.03 17,770 610 394,508 0 0 0.00% 0
24.05.02 15,670 2,100 1,773,209 0 0 0.00% 0
24.04.30 15,630 40 79,522 0 0 0.00% 0
24.04.29 15,090 540 104,894 0 0 0.00% 0
24.04.26 14,990 100 61,176 0 0 0.00% 0
24.04.25 14,960 30 57,335 0 0 0.00% 0
24.04.24 14,720 240 65,516 0 0 0.00% 0
24.04.23 14,900 180 90,509 0 0 0.00% 0
24.04.22 15,020 120 101,817 0 0 0.00% 0
24.04.19 15,200 180 104,547 0 0 0.00% 0
24.04.18 14,920 280 77,452 0 0 0.00% 0
24.04.17 15,040 120 114,474 0 0 0.00% 0
24.04.16 15,810 770 128,404 0 0 0.00% 0
24.04.15 15,560 250 137,143 0 0 0.00% 0
24.04.12 16,010 450 106,206 0 0 0.00% 0
24.04.11 16,470 460 146,477 0 0 0.00% 0
24.04.09 15,630 840 218,620 0 0 0.00% 0
24.04.08 15,800 170 97,347 0 0 0.00% 0
24.04.05 15,880 80 64,060 0 0 0.00% 0
24.04.04 15,640 240 85,262 0 0 0.00% 0
24.04.03 16,190 550 106,666 0 0 0.00% 0
24.04.02 16,380 190 116,853 0 0 0.00% 0
24.04.01 16,350 30 85,518 0 0 0.00% 0
24.03.29 16,850 500 122,737 0 0 0.00% 0
24.03.28 16,680 170 188,471 0 0 0.00% 0
24.03.27 16,730 50 88,186 0 0 0.00% 0
24.03.26 16,940 210 155,964 0 0 0.00% 0
24.03.25 16,110 830 236,560 0 0 0.00% 0
24.03.22 15,920 190 192,787 0 0 0.00% 0
24.03.21 14,890 1,030 621,178 0 0 0.00% 0
24.03.20 15,040 150 132,937 0 0 0.00% 0
24.03.19 15,270 230 86,583 0 0 0.00% 0
24.03.18 15,220 50 70,792 0 0 0.00% 0
24.03.15 15,440 220 140,076 0 0 0.00% 0
24.03.14 15,650 210 161,150 0 0 0.00% 0
24.03.13 15,620 30 118,753 0 0 0.00% 0
24.03.12 15,710 90 168,741 0 0 0.00% 0
24.03.11 15,650 60 67,086 0 0 0.00% 0
24.03.08 15,700 50 96,350 0 0 0.00% 0
24.03.07 15,990 290 123,905 0 0 0.00% 0
24.03.06 16,390 400 119,804 0 0 0.00% 0
24.03.05 16,700 310 105,722 0 0 0.00% 0
24.03.04 16,760 60 120,288 0 0 0.00% 0
24.02.29 17,090 330 108,169 0 0 0.00% 0
24.02.28 17,840 750 180,707 0 0 0.00% 0
24.02.27 17,980 140 155,602 0 0 0.00% 0
24.02.26 17,860 120 94,138 0 0 0.00% 0
24.02.23 18,020 160 148,975 0 0 0.00% 0
24.02.22 17,960 60 135,907 0 0 0.00% 0
24.02.21 18,140 180 131,463 0 0 0.00% 0
24.02.20 18,500 360 121,593 0 0 0.00% 0
24.02.19 17,610 890 387,963 0 0 0.00% 0
24.02.16 17,420 190 167,467 0 0 0.00% 0
24.02.15 17,620 200 173,623 0 0 0.00% 0
24.02.14 16,710 910 226,813 0 0 0.00% 0
24.02.13 16,630 80 135,471 0 0 0.00% 0
24.02.08 16,580 50 124,102 0 0 0.00% 0
24.02.07 17,050 470 283,816 0 0 0.00% 0
24.02.06 17,180 130 99,639 0 0 0.00% 0
24.02.05 17,510 330 114,990 0 0 0.00% 0
24.02.02 17,580 70 148,177 0 0 0.00% 0
24.02.01 17,590 10 248,868 0 0 0.00% 0
24.01.31 18,280 690 116,231 0 0 0.00% 0
24.01.30 18,190 90 112,826 0 0 0.00% 0
24.01.29 18,960 770 194,427 0 0 0.00% 0
24.01.26 18,360 600 232,076 0 0 0.00% 0
24.01.25 19,000 640 160,734 0 0 0.00% 0
24.01.24 19,350 350 253,891 0 0 0.00% 0
24.01.23 19,460 110 288,193 0 0 0.00% 0
24.01.22 18,750 710 389,004 0 0 0.00% 0
24.01.19 19,310 560 280,846 0 0 0.00% 0
24.01.18 19,080 230 295,346 0 0 0.00% 0
24.01.17 18,920 160 719,268 0 0 0.00% 0
24.01.16 18,810 110 487,431 0 0 0.00% 0
24.01.15 18,020 790 374,845 0 0 0.00% 0
24.01.12 18,620 600 358,584 0 0 0.00% 0
24.01.11 17,700 920 859,992 0 0 0.00% 0
24.01.10 17,690 10 100,452 0 0 0.00% 0
24.01.09 17,630 60 88,618 0 0 0.00% 0
24.01.08 17,750 120 94,364 0 0 0.00% 0
24.01.05 17,630 120 144,783 0 0 0.00% 0
24.01.04 18,130 500 132,526 0 0 0.00% 0
24.01.03 17,990 140 197,054 0 0 0.00% 0
24.01.02 18,050 60 188,335 0 0 0.00% 0
23.12.28 16,980 1,070 261,500 0 0 0.00% 0
23.12.27 17,100 120 108,441 0 0 0.00% 0
23.12.26 17,500 400 141,822 0 0 0.00% 0
23.12.22 16,580 920 409,676 0 0 0.00% 0
23.12.21 16,800 220 154,184 0 0 0.00% 0
23.12.20 16,380 420 97,989 0 0 0.00% 0
23.12.19 16,190 190 127,162 0 0 0.00% 0
23.12.18 16,430 240 243,042 0 0 0.00% 0
23.12.15 16,490 60 207,557 0 0 0.00% 0
23.12.14 16,380 110 305,906 0 0 0.00% 0
23.12.13 15,990 390 378,705 0 0 0.00% 0
23.12.12 16,020 30 211,453 0 0 0.00% 0
23.12.11 14,720 1,300 552,537 0 0 0.00% 0
23.12.08 14,010 710 186,486 0 0 0.00% 0
23.12.07 14,170 160 103,519 0 0 0.00% 0
23.12.06 14,010 160 140,383 0 0 0.00% 0
23.12.05 14,180 170 126,314 0 0 0.00% 0
23.12.04 14,290 110 130,920 0 0 0.00% 0
23.12.01 14,590 300 147,136 0 0 0.00% 0
23.11.30 14,940 350 446,139 0 0 0.00% 0
23.11.29 15,090 150 94,223 0 0 0.00% 0
23.11.28 15,360 270 128,069 0 0 0.00% 0
23.11.27 15,510 150 65,653 0 0 0.00% 0
23.11.24 15,740 230 51,053 0 0 0.00% 0
23.11.23 15,600 140 68,588 0 0 0.00% 0
23.11.22 15,640 40 171,671 0 0 0.00% 0
23.11.21 15,760 120 66,501 0 0 0.00% 0
23.11.20 15,450 310 59,834 0 0 0.00% 0
23.11.17 15,490 40 58,208 0 0 0.00% 0
23.11.16 15,440 50 66,285 0 0 0.00% 0
23.11.15 15,290 150 73,537 0 0 0.00% 0
23.11.14 15,000 290 51,671 0 0 0.00% 0
23.11.13 14,780 220 55,331 0 0 0.00% 0
23.11.10 15,150 370 64,000 0 0 0.00% 0
23.11.09 15,460 310 69,554 0 0 0.00% 0
23.11.08 15,290 170 121,337 0 0 0.00% 0
23.11.07 15,800 510 167,677 0 0 0.00% 0
23.11.06 15,060 740 185,513 0 0 0.00% 0
23.11.03 14,830 230 239,488 0 0 0.00% 0
23.11.02 13,840 990 194,044 0 0 0.00% 0
23.11.01 13,840 0 103,138 0 0 0.00% 0
23.10.31 14,410 570 130,407 0 0 0.00% 0
23.10.30 14,420 10 63,952 0 0 0.00% 0
23.10.27 14,390 30 105,063 0 0 0.00% 0
23.10.26 14,900 510 99,887 0 0 0.00% 0
23.10.25 14,930 30 117,641 0 0 0.00% 0
23.10.24 14,010 920 208,743 0 0 0.00% 0
23.10.23 14,500 490 226,950 0 0 0.00% 0
23.10.20 15,160 660 963,073 0 0 0.00% 0
23.10.19 15,380 220 117,679 0 0 0.00% 0
23.10.18 15,560 180 98,017 0 0 0.00% 0
23.10.17 15,620 60 119,657 0 0 0.00% 0
23.10.16 15,560 60 104,640 0 0 0.00% 0
23.10.13 15,570 10 93,639 0 0 0.00% 0
23.10.12 15,380 190 116,918 0 0 0.00% 0
23.10.11 14,730 650 88,787 0 0 0.00% 0
23.10.10 14,610 120 96,186 0 0 0.00% 0
23.10.06 14,540 70 130,950 0 0 0.00% 0
23.10.05 14,410 130 100,231 0 0 0.00% 0
23.10.04 15,230 820 192,220 0 0 0.00% 0
23.09.27 15,200 30 121,015 0 0 0.00% 0
23.09.26 15,860 660 232,752 0 0 0.00% 0
23.09.25 16,030 170 141,204 0 0 0.00% 0
23.09.22 16,480 450 246,168 0 0 0.00% 0
23.09.21 17,720 1,240 327,498 0 0 0.00% 0
23.09.20 18,200 480 465,328 0 0 0.00% 0
23.09.19 16,740 1,460 1,511,450 0 0 0.00% 0
23.09.18 16,900 160 132,629 0 0 0.00% 0
23.09.15 16,500 400 360,133 0 0 0.00% 0
23.09.14 16,300 200 462,451 0 0 0.00% 0
23.09.13 16,020 280 399,526 0 0 0.00% 0
23.09.12 16,190 170 226,507 0 0 0.00% 0
23.09.11 16,870 680 264,586 0 0 0.00% 0
23.09.08 16,750 120 173,556 0 0 0.00% 0
23.09.07 17,020 270 128,606 0 0 0.00% 0
23.09.06 17,310 290 96,680 0 0 0.00% 0
23.09.05 17,430 120 72,272 0 0 0.00% 0
23.09.04 17,700 270 126,788 0 0 0.00% 0
23.09.01 17,420 280 107,731 0 0 0.00% 0
23.08.31 17,610 190 96,344 0 0 0.00% 0
23.08.30 17,590 20 98,961 0 0 0.00% 0
23.08.29 17,230 360 121,295 0 0 0.00% 0
23.08.28 17,070 160 66,556 0 0 0.00% 0
23.08.25 17,420 350 134,156 0 0 0.00% 0
23.08.24 17,340 80 105,470 0 0 0.00% 0
23.08.23 17,130 210 181,589 0 0 0.00% 0
23.08.22 17,750 620 190,588 0 0 0.00% 0
23.08.21 18,050 300 161,938 0 0 0.00% 0
23.08.18 18,100 50 125,344 0 0 0.00% 0
23.08.17 17,960 140 156,748 0 0 0.00% 0
23.08.16 18,200 240 132,562 0 0 0.00% 0
23.08.14 18,480 280 129,606 0 0 0.00% 0
23.08.11 18,400 80 109,613 0 0 0.00% 0
23.08.10 18,430 30 186,442 0 0 0.00% 0
23.08.09 18,020 410 113,191 0 0 0.00% 0
23.08.08 18,430 410 144,320 0 0 0.00% 0
23.08.07 18,500 70 112,102 0 0 0.00% 0
23.08.04 18,470 30 117,094 0 0 0.00% 0
23.08.03 18,520 50 163,190 0 0 0.00% 0
23.08.02 19,230 710 206,822 0 0 0.00% 0
23.08.01 18,340 890 262,537 0 0 0.00% 0
23.07.31 18,500 160 178,744 0 0 0.00% 0
23.07.28 18,630 130 203,511 0 0 0.00% 0
23.07.27 17,680 950 228,265 0 0 0.00% 0
23.07.26 18,580 730 335,154 0 0 0.00% 0
23.07.25 19,210 630 308,837 0 0 0.00% 0
23.07.24 19,710 500 278,501 0 0 0.00% 0
23.07.21 19,990 280 216,317 0 0 0.00% 0
23.07.20 21,100 1,110 715,890 0 0 0.00% 0
23.07.19 21,450 350 251,093 0 0 0.00% 0
23.07.18 21,350 100 177,634 0 0 0.00% 0
23.07.17 21,250 100 158,995 0 0 0.00% 0
23.07.14 21,200 50 208,169 0 0 0.00% 0
23.07.13 21,100 100 203,811 0 0 0.00% 0
23.07.12 20,550 550 180,255 0 0 0.00% 0
23.07.11 20,350 200 135,042 0 0 0.00% 0
23.07.10 20,300 50 164,620 0 0 0.00% 0
23.07.07 20,550 250 199,547 0 0 0.00% 0
23.07.06 21,150 600 292,475 0 0 0.00% 0
23.07.05 21,050 100 288,782 0 0 0.00% 0
23.07.04 22,000 950 721,440 0 0 0.00% 0
23.07.03 21,900 100 169,176 0 0 0.00% 0
23.06.30 22,100 200 164,409 0 0 0.00% 0
23.06.29 21,750 350 195,016 0 0 0.00% 0
23.06.28 22,200 450 205,453 0 0 0.00% 0
23.06.27 21,700 500 234,071 0 0 0.00% 0
23.06.26 21,600 100 118,428 0 0 0.00% 0
23.06.23 21,450 150 217,643 0 0 0.00% 0
23.06.22 21,800 350 204,508 0 0 0.00% 0
23.06.21 22,850 1,050 275,240 0 0 0.00% 0
23.06.20 23,100 250 254,475 0 0 0.00% 0
23.06.19 23,950 850 237,277 0 0 0.00% 0
23.06.16 23,400 550 237,073 0 0 0.00% 0
23.06.15 24,000 600 167,427 0 0 0.00% 0
23.06.14 23,650 350 181,789 0 0 0.00% 0
23.06.13 23,800 150 147,061 0 0 0.00% 0
23.06.12 23,650 150 169,245 0 0 0.00% 0
23.06.09 23,650 0 185,034 0 0 0.00% 0
23.06.08 24,450 800 368,935 0 0 0.00% 0
23.06.07 22,450 2,000 513,242 0 0 0.00% 0
23.06.05 22,700 250 87,201 0 0 0.00% 0
23.06.02 22,900 200 116,807 0 0 0.00% 0
23.06.01 23,300 400 94,977 0 0 0.00% 0
23.05.31 23,100 200 167,156 0 0 0.00% 0
23.05.30 22,400 700 138,974 0 0 0.00% 0
23.05.26 22,350 50 151,101 0 0 0.00% 0
23.05.25 22,650 300 102,281 0 0 0.00% 0
23.05.24 22,600 50 126,036 0 0 0.00% 0
23.05.23 22,300 300 138,349 0 0 0.00% 0
23.05.22 22,450 150 101,225 0 0 0.00% 0
23.05.19 21,850 600 169,524 0 0 0.00% 0
23.05.18 21,300 550 101,436 0 0 0.00% 0
23.05.17 21,200 100 142,715 0 0 0.00% 0
23.05.16 21,650 450 133,901 0 0 0.00% 0
23.05.15 21,650 0 163,636 0 0 0.00% 0
23.05.12 21,800 150 132,459 0 0 0.00% 0
23.05.11 22,300 500 268,249 0 0 0.00% 0
23.05.10 22,000 300 103,756 0 0 0.00% 0
23.05.09 22,300 300 125,668 0 0 0.00% 0
23.05.08 22,150 150 95,476 0 0 0.00% 0
23.05.04 22,550 400 105,850 0 0 0.00% 0
23.05.03 23,150 600 175,013 0 0 0.00% 0
23.05.02 23,400 250 145,522 0 0 0.00% 0
23.04.28 23,250 150 163,560 0 0 0.00% 0
23.04.27 23,350 100 197,378 0 0 0.00% 0
23.04.26 23,550 200 164,934 0 0 0.00% 0
23.04.25 24,200 650 208,203 0 0 0.00% 0
23.04.24 24,350 150 201,945 0 0 0.00% 0
23.04.21 24,350 50 183,427 0 0 0.00% 0
23.04.20 25,200 800 183,552 0 0 0.00% 0
23.04.19 24,950 250 142,215 0 0 0.00% 0
23.04.18 25,350 400 194,683 0 0 0.00% 0
23.04.17 25,750 400 189,332 0 0 0.00% 0
23.04.14 26,600 800 185,756 0 0 0.00% 0
23.04.13 26,300 300 326,940 0 0 0.00% 0
23.04.12 26,550 250 159,577 0 0 0.00% 0
23.04.11 25,650 900 383,737 0 0 0.00% 0
23.04.10 26,250 600 423,615 0 0 0.00% 0
23.04.07 25,900 350 257,415 0 0 0.00% 0
23.04.06 26,150 250 337,394 0 0 0.00% 0
23.04.05 28,200 2,050 1,067,421 0 0 0.00% 0
23.04.04 27,550 650 371,560 0 0 0.00% 0
23.04.03 27,450 100 448,240 0 0 0.00% 0
23.03.31 26,150 1,300 1,056,137 0 0 0.00% 0
23.03.30 26,100 50 434,990 0 0 0.00% 0
23.03.29 26,050 50 497,192 0 0 0.00% 0
23.03.28 22,950 3,100 1,946,742 0 0 0.00% 0
23.03.27 21,950 1,000 387,197 0 0 0.00% 0
23.03.24 21,100 850 194,758 0 0 0.00% 0
23.03.23 21,250 150 124,752 0 0 0.00% 0
23.03.22 20,950 300 86,356 0 0 0.00% 0
23.03.21 21,400 450 98,948 0 0 0.00% 0
23.03.20 21,600 200 99,860 0 0 0.00% 0
23.03.17 20,400 1,200 177,530 0 0 0.00% 0
23.03.16 20,150 250 139,174 0 0 0.00% 0
23.03.15 20,050 100 104,051 0 0 0.00% 0
23.03.14 21,050 1,000 193,118 0 0 0.00% 0
23.03.13 21,100 50 127,813 0 0 0.00% 0
23.03.10 21,850 850 151,055 0 0 0.00% 0
23.03.09 21,750 100 201,950 0 0 0.00% 0
23.03.08 22,600 850 151,022 0 0 0.00% 0
23.03.07 22,800 200 146,766 0 0 0.00% 0
23.03.06 22,500 300 153,180 0 0 0.00% 0
23.03.03 22,300 200 163,764 0 0 0.00% 0
23.03.02 22,450 150 195,348 0 0 0.00% 0
23.02.28 22,450 0 124,114 0 0 0.00% 0
23.02.27 22,550 100 113,066 0 0 0.00% 0
23.02.24 23,100 550 127,873 0 0 0.00% 0
23.02.23 23,050 50 75,548 0 0 0.00% 0
23.02.22 23,700 650 164,661 0 0 0.00% 0
23.02.21 24,450 750 129,714 0 0 0.00% 0
23.02.20 23,600 900 170,248 0 0 0.00% 0
23.02.17 24,450 850 156,518 0 0 0.00% 0
23.02.16 23,850 600 136,736 0 0 0.00% 0
23.02.15 24,700 850 152,987 0 0 0.00% 0
23.02.14 24,000 700 104,935 0 0 0.00% 0
23.02.13 24,150 150 130,094 0 0 0.00% 0
23.02.10 24,800 650 147,246 0 0 0.00% 0
23.02.09 24,750 50 113,122 0 0 0.00% 0
23.02.08 24,550 250 138,545 0 0 0.00% 0
23.02.06 24,500 250 103,058 0 0 0.00% 0
23.02.03 24,650 150 119,919 0 0 0.00% 0
23.02.02 24,300 350 130,373 0 0 0.00% 0
23.02.01 24,100 200 89,728 0 0 0.00% 0
23.01.31 23,850 250 121,617 0 0 0.00% 0
23.01.30 23,800 50 144,524 0 0 0.00% 0
23.01.27 24,200 350 118,459 0 0 0.00% 0
23.01.25 23,600 200 140,681 0 0 0.00% 0
23.01.20 23,600 750 169,902 0 0 0.00% 0
23.01.19 22,850 350 128,156 0 0 0.00% 0
23.01.18 23,200 250 109,591 0 0 0.00% 0
23.01.17 22,950 50 111,522 0 0 0.00% 0
23.01.16 23,000 650 98,334 0 0 0.00% 0
23.01.13 22,350 400 145,719 0 0 0.00% 0
23.01.12 22,750 50 159,026 0 0 0.00% 0
23.01.11 22,700 800 163,864 0 0 0.00% 0
23.01.10 21,900 450 107,548 0 0 0.00% 0
23.01.09 22,350 450 66,948 0 0 0.00% 0
23.01.06 21,900 300 149,760 0 0 0.00% 0
23.01.05 21,600 850 116,966 0 0 0.00% 0
23.01.04 22,450 100 75,570 0 0 0.00% 0
23.01.03 22,350 250 126,526 0 0 0.00% 0
23.01.02 22,100 350 137,358 0 0 0.00% 0
22.12.29 22,450 600 131,184 0 0 0.00% 0
22.12.28 23,050 1,550 244,670 0 0 0.00% 0
22.12.27 24,600 200 97,872 0 0 0.00% 0
22.12.26 24,400 450 93,691 0 0 0.00% 0
22.12.23 23,950 850 80,858 0 0 0.00% 0
22.12.22 24,800 600 100,500 0 0 0.00% 0
22.12.21 24,200 200 71,126 0 0 0.00% 0
22.12.20 24,400 900 135,230 0 0 0.00% 0
22.12.19 25,300 300 92,649 0 0 0.00% 0
22.12.16 25,600 50 239,962 0 0 0.00% 0
22.12.15 25,550 750 306,234 0 0 0.00% 0
22.12.14 24,800 250 141,436 0 0 0.00% 0
22.12.13 24,550 350 137,652 0 0 0.00% 0
22.12.12 24,900 100 294,152 0 0 0.00% 0
22.12.09 25,000 2,400 582,842 0 0 0.00% 0
22.12.08 22,600 300 115,697 0 0 0.00% 0
22.12.07 22,300 200 45,790 0 0 0.00% 0
22.12.06 22,500 800 59,203 0 0 0.00% 0
22.12.05 23,300 650 85,751 0 0 0.00% 0
22.12.02 22,650 500 72,006 0 0 0.00% 0
22.12.01 23,150 150 102,838 0 0 0.00% 0
22.11.30 23,000 50 51,291 0 0 0.00% 0
22.11.29 22,950 550 64,928 0 0 0.00% 0
22.11.28 22,400 1,100 140,221 0 0 0.00% 0
22.11.25 23,500 200 80,815 0 0 0.00% 0
22.11.24 23,300 250 58,016 0 0 0.00% 0
22.11.23 23,050 550 69,231 0 0 0.00% 0
22.11.22 22,500 900 118,470 0 0 0.00% 0
22.11.21 23,400 200 154,014 0 0 0.00% 0
22.11.18 23,200 50 87,820 0 0 0.00% 0
22.11.17 23,250 400 69,994 0 0 0.00% 0
22.11.16 23,650 350 86,902 0 0 0.00% 0
22.11.15 24,000 1,450 215,141 0 0 0.00% 0
22.11.14 22,550 400 98,293 0 0 0.00% 0
22.11.11 22,950 1,650 213,575 0 0 0.00% 0
22.11.10 21,300 550 99,742 0 0 0.00% 0
22.11.09 21,850 50 93,902 0 0 0.00% 0
22.11.08 21,800 500 74,184 0 0 0.00% 0
22.11.07 21,300 250 72,557 0 0 0.00% 0
22.11.04 21,050 100 71,502 0 0 0.00% 0
22.11.03 20,950 300 78,594 0 0 0.00% 0
22.11.02 21,250 200 88,221 0 0 0.00% 0
22.11.01 21,050 0 61,381 0 0 0.00% 0
22.10.31 21,050 1,050 116,210 0 0 0.00% 0
22.10.28 20,000 400 95,932 0 0 0.00% 0
22.10.27 20,400 800 98,355 0 0 0.00% 0
22.10.26 19,600 400 113,423 0 0 0.00% 0
22.10.25 20,000 50 63,892 0 0 0.00% 0
22.10.24 20,050 400 104,200 0 0 0.00% 0
22.10.21 19,650 50 89,502 0 0 0.00% 0
22.10.20 19,700 150 89,485 0 0 0.00% 0
22.10.19 19,850 450 88,536 0 0 0.00% 0
22.10.18 20,300 450 116,348 0 0 0.00% 0
22.10.17 19,850 300 88,295 0 0 0.00% 0
22.10.14 20,150 1,850 238,472 0 0 0.00% 0
22.10.13 18,300 800 208,030 0 0 0.00% 0
22.10.12 19,100 250 109,337 0 0 0.00% 0
22.10.11 18,850 2,150 229,680 0 0 0.00% 0
22.10.07 21,000 100 82,850 0 0 0.00% 0
22.10.06 21,100 650 94,874 0 0 0.00% 0
22.10.05 20,450 600 123,390 0 0 0.00% 0
22.10.04 21,050 800 111,040 0 0 0.00% 0
22.09.30 20,250 450 146,095 0 0 0.00% 0
22.09.29 20,700 100 286,791 0 0 0.00% 0
22.09.28 20,600 1,350 192,953 0 0 0.00% 0
22.09.27 21,950 50 142,300 0 0 0.00% 0
22.09.26 21,900 700 176,337 0 0 0.00% 0
22.09.23 22,600 550 121,661 0 0 0.00% 0
22.09.22 23,150 650 207,442 0 0 0.00% 0
22.09.21 23,800 100 110,717 0 0 0.00% 0
22.09.20 23,700 300 111,890 0 0 0.00% 0
22.09.19 23,400 550 150,129 0 0 0.00% 0
22.09.16 23,950 850 259,271 0 0 0.00% 0
22.09.15 24,800 650 234,021 0 0 0.00% 0
22.09.14 25,450 1,650 321,340 0 0 0.00% 0
22.09.13 27,100 700 417,394 0 0 0.00% 0
22.09.08 26,400 650 232,016 0 0 0.00% 0
22.09.07 25,750 1,100 245,638 0 0 0.00% 0
22.09.06 26,850 1,200 354,225 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.04 12:14 더보기 >