원익IPS

(240810)    I    코스닥 제조 12.02 15:33
22,350 전일 22,850 고가 23,300 상한가 29,700 거래량
(주)
131,125
500 -2.19% 시가 23,050 저가 22,100 하한가 16,000 거래대금
(백만)
2,949
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.02 22,850 500 131,125 11,020 12,238,404 24.93% 36,845,497
24.11.29 23,300 450 170,397 -4,944 12,227,384 24.91% 36,856,517
24.11.28 23,700 400 95,160 18,318 12,232,328 24.92% 36,851,573
24.11.27 24,250 550 127,043 680 12,214,010 24.88% 36,869,891
24.11.26 24,100 150 113,129 -6,452 12,213,330 24.88% 36,870,571
24.11.25 23,450 650 125,561 7,450 12,219,782 24.90% 36,864,119
24.11.22 23,200 250 167,969 -8,644 12,212,332 24.88% 36,871,569
24.11.21 23,050 150 169,745 23,532 12,220,976 24.90% 36,862,925
24.11.20 23,250 200 139,950 -1,702 12,197,444 24.85% 36,886,457
24.11.19 22,700 550 168,404 -38,708 12,199,146 24.85% 36,884,755
24.11.18 22,800 100 253,211 12,237,854 12,237,854 24.93% 36,846,047
24.11.15 22,650 150 332,819 0 0 0.00% 0
24.11.14 22,800 250 274,172 0 0 0.00% 0
24.11.13 23,950 1,150 395,231 0 0 0.00% 0
24.11.12 24,200 250 334,632 0 0 0.00% 0
24.11.11 25,200 1,000 311,243 0 0 0.00% 0
24.11.08 27,550 2,350 653,304 0 0 0.00% 0
24.11.07 27,600 50 303,509 0 0 0.00% 0
24.11.06 27,850 250 181,436 0 0 0.00% 0
24.11.05 27,600 250 197,552 0 0 0.00% 0
24.11.04 27,250 350 206,352 0 0 0.00% 0
24.11.01 27,850 600 180,309 0 0 0.00% 0
24.10.31 27,500 350 263,399 0 0 0.00% 0
24.10.30 28,150 650 146,816 0 0 0.00% 0
24.10.29 28,050 100 192,713 0 0 0.00% 0
24.10.28 27,200 850 171,374 0 0 0.00% 0
24.10.25 28,750 1,550 332,967 0 0 0.00% 0
24.10.24 29,150 400 176,224 0 0 0.00% 0
24.10.23 29,400 250 251,598 0 0 0.00% 0
24.10.22 29,150 250 156,702 0 0 0.00% 0
24.10.21 29,300 150 97,760 0 0 0.00% 0
24.10.18 30,500 1,200 215,645 0 0 0.00% 0
24.10.17 30,000 500 194,309 0 0 0.00% 0
24.10.16 31,750 1,750 338,778 0 0 0.00% 0
24.10.15 33,050 1,300 280,345 0 0 0.00% 0
24.10.14 33,250 200 612,127 0 0 0.00% 0
24.10.11 33,050 200 943,265 0 0 0.00% 0
24.10.10 33,150 100 143,452 0 0 0.00% 0
24.10.08 33,050 100 130,494 0 0 0.00% 0
24.10.07 33,450 400 212,957 0 0 0.00% 0
24.10.04 32,450 1,000 243,835 0 0 0.00% 0
24.10.02 31,050 1,400 414,881 0 0 0.00% 0
24.09.30 30,800 250 196,190 0 0 0.00% 0
24.09.27 31,550 750 180,443 0 0 0.00% 0
24.09.26 30,400 1,150 240,928 0 0 0.00% 0
24.09.25 30,650 250 214,091 0 0 0.00% 0
24.09.24 29,300 1,350 200,503 0 0 0.00% 0
24.09.23 28,900 400 180,349 0 0 0.00% 0
24.09.20 28,450 450 374,957 0 0 0.00% 0
24.09.19 29,050 600 312,462 0 0 0.00% 0
24.09.13 30,200 1,150 312,293 0 0 0.00% 0
24.09.12 28,000 2,200 463,543 0 0 0.00% 0
24.09.11 29,400 1,400 450,863 0 0 0.00% 0
24.09.10 31,400 2,000 394,492 0 0 0.00% 0
24.09.09 30,900 500 138,022 0 0 0.00% 0
24.09.06 30,700 200 220,283 0 0 0.00% 0
24.09.05 30,500 200 278,874 0 0 0.00% 0
24.09.04 32,400 1,900 423,395 0 0 0.00% 0
24.09.03 33,300 900 211,939 0 0 0.00% 0
24.09.02 34,150 850 130,521 0 0 0.00% 0
24.08.30 33,350 800 209,997 0 0 0.00% 0
24.08.29 34,700 1,350 201,366 0 0 0.00% 0
24.08.28 33,350 1,350 232,090 0 0 0.00% 0
24.08.27 33,250 100 145,390 0 0 0.00% 0
24.08.26 34,450 1,200 290,252 0 0 0.00% 0
24.08.23 35,800 1,350 346,722 0 0 0.00% 0
24.08.22 37,500 1,700 282,609 0 0 0.00% 0
24.08.21 37,250 250 257,779 0 0 0.00% 0
24.08.20 37,150 100 166,946 0 0 0.00% 0
24.08.19 37,350 200 129,256 0 0 0.00% 0
24.08.16 36,950 400 201,229 0 0 0.00% 0
24.08.14 36,750 200 187,185 0 0 0.00% 0
24.08.13 35,950 800 309,883 0 0 0.00% 0
24.08.12 34,600 1,350 286,935 0 0 0.00% 0
24.08.09 34,350 250 368,334 0 0 0.00% 0
24.08.08 32,300 2,050 249,261 0 0 0.00% 0
24.08.07 32,300 0 234,090 0 0 0.00% 0
24.08.06 30,600 1,700 403,230 0 0 0.00% 0
24.08.05 33,850 3,250 489,756 0 0 0.00% 0
24.08.02 37,300 3,450 562,218 0 0 0.00% 0
24.08.01 37,850 550 310,292 0 0 0.00% 0
24.07.31 35,200 2,650 709,915 0 0 0.00% 0
24.07.30 35,000 200 143,425 0 0 0.00% 0
24.07.29 34,200 800 224,895 0 0 0.00% 0
24.07.26 33,200 1,000 212,088 0 0 0.00% 0
24.07.25 35,050 1,850 433,384 0 0 0.00% 0
24.07.24 34,750 300 165,483 0 0 0.00% 0
24.07.23 34,150 600 417,296 0 0 0.00% 0
24.07.22 36,750 2,600 532,413 0 0 0.00% 0
24.07.19 36,650 100 324,844 0 0 0.00% 0
24.07.18 36,600 50 285,590 0 0 0.00% 0
24.07.17 38,150 1,550 463,906 0 0 0.00% 0
24.07.16 37,200 950 375,167 0 0 0.00% 0
24.07.15 36,100 1,100 244,750 0 0 0.00% 0
24.07.12 38,150 2,050 510,811 0 0 0.00% 0
24.07.11 38,250 100 356,929 0 0 0.00% 0
24.07.10 39,550 1,300 435,348 0 0 0.00% 0
24.07.09 39,600 50 469,394 0 0 0.00% 0
24.07.08 39,550 50 432,566 0 0 0.00% 0
24.07.05 40,100 550 959,708 0 0 0.00% 0
24.07.04 35,500 4,600 2,675,617 0 0 0.00% 0
24.07.03 35,550 50 180,545 0 0 0.00% 0
24.07.02 35,350 200 226,435 0 0 0.00% 0
24.07.01 34,800 550 190,046 0 0 0.00% 0
24.06.28 35,200 400 153,681 0 0 0.00% 0
24.06.27 35,700 500 125,346 0 0 0.00% 0
24.06.26 34,450 1,250 351,621 0 0 0.00% 0
24.06.25 34,000 450 166,600 0 0 0.00% 0
24.06.24 34,400 400 166,740 0 0 0.00% 0
24.06.21 35,350 950 394,402 0 0 0.00% 0
24.06.20 36,500 1,150 266,926 0 0 0.00% 0
24.06.19 36,950 450 744,259 0 0 0.00% 0
24.06.18 34,950 2,000 401,161 0 0 0.00% 0
24.06.17 35,300 350 135,474 0 0 0.00% 0
24.06.14 35,850 550 275,326 0 0 0.00% 0
24.06.13 35,150 700 582,154 0 0 0.00% 0
24.06.12 35,100 50 238,658 0 0 0.00% 0
24.06.11 36,800 1,700 355,113 0 0 0.00% 0
24.06.10 36,850 50 152,219 0 0 0.00% 0
24.06.07 36,700 150 271,821 0 0 0.00% 0
24.06.05 36,100 600 400,904 0 0 0.00% 0
24.06.04 36,850 750 163,275 0 0 0.00% 0
24.06.03 35,400 1,450 295,708 0 0 0.00% 0
24.05.31 36,650 1,250 201,904 0 0 0.00% 0
24.05.30 35,700 950 327,419 0 0 0.00% 0
24.05.29 36,150 450 203,935 0 0 0.00% 0
24.05.28 35,500 650 552,937 0 0 0.00% 0
24.05.27 33,900 1,600 302,328 0 0 0.00% 0
24.05.24 35,450 1,550 237,795 0 0 0.00% 0
24.05.23 34,500 950 365,552 0 0 0.00% 0
24.05.22 34,300 200 153,708 0 0 0.00% 0
24.05.21 34,100 200 164,790 0 0 0.00% 0
24.05.20 33,950 150 133,355 0 0 0.00% 0
24.05.17 34,650 700 185,116 0 0 0.00% 0
24.05.16 33,850 800 260,299 0 0 0.00% 0
24.05.14 33,900 50 211,620 0 0 0.00% 0
24.05.13 35,200 1,300 395,448 0 0 0.00% 0
24.05.10 37,500 2,300 767,381 0 0 0.00% 0
24.05.09 38,250 750 363,703 0 0 0.00% 0
24.05.08 38,200 50 252,802 0 0 0.00% 0
24.05.07 36,700 1,500 471,462 0 0 0.00% 0
24.05.03 36,750 50 190,079 0 0 0.00% 0
24.05.02 37,450 700 295,507 0 0 0.00% 0
24.04.30 37,500 50 196,025 0 0 0.00% 0
24.04.29 37,050 450 285,322 0 0 0.00% 0
24.04.26 36,950 100 327,696 0 0 0.00% 0
24.04.25 36,100 850 589,312 0 0 0.00% 0
24.04.24 35,500 600 371,719 0 0 0.00% 0
24.04.23 36,600 1,100 414,231 0 0 0.00% 0
24.04.22 37,100 500 332,356 0 0 0.00% 0
24.04.19 37,300 200 538,136 0 0 0.00% 0
24.04.18 37,050 250 436,064 0 0 0.00% 0
24.04.17 37,350 300 430,948 0 0 0.00% 0
24.04.16 38,900 1,550 459,661 0 0 0.00% 0
24.04.15 38,950 50 652,127 0 0 0.00% 0
24.04.12 39,800 850 1,048,676 0 0 0.00% 0
24.04.11 39,450 350 566,052 0 0 0.00% 0
24.04.09 41,650 2,200 829,618 0 0 0.00% 0
24.04.08 42,100 450 1,833,037 0 0 0.00% 0
24.04.05 41,150 950 794,110 0 0 0.00% 0
24.04.04 42,000 850 771,545 0 0 0.00% 0
24.04.03 41,950 50 946,774 0 0 0.00% 0
24.04.02 42,000 50 958,544 0 0 0.00% 0
24.04.01 41,500 500 1,412,866 0 0 0.00% 0
24.03.29 36,500 5,000 8,743,501 0 0 0.00% 0
24.03.28 36,650 150 454,673 0 0 0.00% 0
24.03.27 36,150 500 289,232 0 0 0.00% 0
24.03.26 36,600 450 487,008 0 0 0.00% 0
24.03.25 35,750 850 515,626 0 0 0.00% 0
24.03.22 37,600 1,850 824,403 0 0 0.00% 0
24.03.21 37,400 200 903,891 0 0 0.00% 0
24.03.20 34,350 3,050 1,972,280 0 0 0.00% 0
24.03.19 34,000 350 221,691 0 0 0.00% 0
24.03.18 34,100 100 226,499 0 0 0.00% 0
24.03.15 34,000 100 195,092 0 0 0.00% 0
24.03.14 34,700 700 246,167 0 0 0.00% 0
24.03.13 34,400 300 293,602 0 0 0.00% 0
24.03.12 33,800 600 264,787 0 0 0.00% 0
24.03.11 34,100 300 270,380 0 0 0.00% 0
24.03.08 35,100 1,000 454,786 0 0 0.00% 0
24.03.07 35,100 0 460,552 0 0 0.00% 0
24.03.06 33,700 1,400 951,545 0 0 0.00% 0
24.03.05 33,200 500 495,347 0 0 0.00% 0
24.03.04 32,800 400 1,095,960 0 0 0.00% 0
24.02.29 28,900 3,900 2,293,564 0 0 0.00% 0
24.02.28 28,500 400 183,013 0 0 0.00% 0
24.02.27 29,100 600 137,646 0 0 0.00% 0
24.02.26 29,800 700 168,459 0 0 0.00% 0
24.02.23 29,900 100 223,548 0 0 0.00% 0
24.02.22 30,250 350 195,049 0 0 0.00% 0
24.02.21 30,200 50 154,126 0 0 0.00% 0
24.02.20 30,450 250 145,352 0 0 0.00% 0
24.02.19 30,500 50 125,867 0 0 0.00% 0
24.02.16 29,850 650 251,053 0 0 0.00% 0
24.02.15 29,650 200 212,929 0 0 0.00% 0
24.02.14 29,650 0 258,870 0 0 0.00% 0
24.02.13 30,500 850 581,698 0 0 0.00% 0
24.02.08 30,200 300 241,481 0 0 0.00% 0
24.02.07 31,000 800 175,308 0 0 0.00% 0
24.02.06 31,350 350 102,886 0 0 0.00% 0
24.02.05 31,000 350 141,110 0 0 0.00% 0
24.02.02 30,700 300 168,914 0 0 0.00% 0
24.02.01 30,350 350 198,394 0 0 0.00% 0
24.01.31 30,700 350 170,191 0 0 0.00% 0
24.01.30 30,900 200 233,288 0 0 0.00% 0
24.01.29 31,700 800 204,683 0 0 0.00% 0
24.01.26 32,350 650 253,286 0 0 0.00% 0
24.01.25 32,800 450 198,752 0 0 0.00% 0
24.01.24 32,800 0 117,888 0 0 0.00% 0
24.01.23 33,750 950 220,658 0 0 0.00% 0
24.01.22 33,950 200 380,876 0 0 0.00% 0
24.01.19 32,350 1,600 440,199 0 0 0.00% 0
24.01.18 31,800 550 77,913 0 0 0.00% 0
24.01.17 32,400 600 112,046 0 0 0.00% 0
24.01.16 32,400 0 110,298 0 0 0.00% 0
24.01.15 32,500 100 102,908 0 0 0.00% 0
24.01.12 33,100 600 135,102 0 0 0.00% 0
24.01.11 32,900 200 192,720 0 0 0.00% 0
24.01.10 33,150 250 213,798 0 0 0.00% 0
24.01.09 33,150 0 188,576 0 0 0.00% 0
24.01.08 33,350 200 114,952 0 0 0.00% 0
24.01.05 33,900 550 190,821 0 0 0.00% 0
24.01.04 33,900 0 167,982 0 0 0.00% 0
24.01.03 34,850 950 324,231 0 0 0.00% 0
24.01.02 33,950 900 327,954 0 0 0.00% 0
23.12.28 34,050 100 208,235 0 0 0.00% 0
23.12.27 34,050 0 186,857 0 0 0.00% 0
23.12.26 33,950 100 126,977 0 0 0.00% 0
23.12.22 33,500 450 143,769 0 0 0.00% 0
23.12.21 34,000 500 127,829 0 0 0.00% 0
23.12.20 34,050 50 137,948 0 0 0.00% 0
23.12.19 33,950 100 100,635 0 0 0.00% 0
23.12.18 33,200 750 156,055 0 0 0.00% 0
23.12.15 33,850 650 129,876 0 0 0.00% 0
23.12.14 33,450 400 239,830 0 0 0.00% 0
23.12.13 33,050 400 253,174 0 0 0.00% 0
23.12.12 32,600 450 135,130 0 0 0.00% 0
23.12.11 32,450 150 91,539 0 0 0.00% 0
23.12.08 32,250 200 133,104 0 0 0.00% 0
23.12.07 32,500 250 119,164 0 0 0.00% 0
23.12.06 32,300 200 136,318 0 0 0.00% 0
23.12.05 33,250 950 221,485 0 0 0.00% 0
23.12.04 33,300 50 155,433 0 0 0.00% 0
23.12.01 34,000 700 166,534 0 0 0.00% 0
23.11.30 34,200 200 183,794 0 0 0.00% 0
23.11.29 34,200 0 114,851 0 0 0.00% 0
23.11.28 34,700 500 202,654 0 0 0.00% 0
23.11.27 34,950 250 133,548 0 0 0.00% 0
23.11.24 34,850 100 54,634 0 0 0.00% 0
23.11.23 34,850 0 144,590 0 0 0.00% 0
23.11.22 35,000 150 111,409 0 0 0.00% 0
23.11.21 34,750 250 164,187 0 0 0.00% 0
23.11.20 35,500 750 193,713 0 0 0.00% 0
23.11.17 34,900 600 193,880 0 0 0.00% 0
23.11.16 35,500 750 273,680 0 0 0.00% 0
23.11.15 35,600 100 275,572 0 0 0.00% 0
23.11.14 35,950 350 140,070 0 0 0.00% 0
23.11.13 35,650 300 368,593 0 0 0.00% 0
23.11.10 35,250 400 226,377 0 0 0.00% 0
23.11.09 34,850 400 229,115 0 0 0.00% 0
23.11.08 35,350 500 249,431 0 0 0.00% 0
23.11.07 35,200 150 459,366 0 0 0.00% 0
23.11.06 34,200 1,000 438,968 0 0 0.00% 0
23.11.03 33,850 350 239,374 0 0 0.00% 0
23.11.02 30,350 3,500 763,332 0 0 0.00% 0
23.11.01 30,000 350 117,685 0 0 0.00% 0
23.10.31 31,250 1,250 224,293 0 0 0.00% 0
23.10.30 31,750 500 140,898 0 0 0.00% 0
23.10.27 32,150 400 179,084 0 0 0.00% 0
23.10.26 33,250 1,100 186,820 0 0 0.00% 0
23.10.25 33,150 100 138,531 0 0 0.00% 0
23.10.24 31,900 1,250 203,541 0 0 0.00% 0
23.10.23 32,100 200 167,659 0 0 0.00% 0
23.10.20 31,750 350 233,773 0 0 0.00% 0
23.10.19 33,050 1,300 166,663 0 0 0.00% 0
23.10.18 33,550 500 172,693 0 0 0.00% 0
23.10.17 32,150 1,400 193,665 0 0 0.00% 0
23.10.16 33,300 1,150 260,421 0 0 0.00% 0
23.10.13 33,300 0 281,124 0 0 0.00% 0
23.10.12 33,350 50 255,230 0 0 0.00% 0
23.10.11 32,800 550 171,983 0 0 0.00% 0
23.10.10 32,900 100 216,325 0 0 0.00% 0
23.10.06 32,950 50 105,357 0 0 0.00% 0
23.10.05 32,200 750 242,210 0 0 0.00% 0
23.10.04 32,000 200 230,946 0 0 0.00% 0
23.09.27 32,400 400 242,287 0 0 0.00% 0
23.09.26 33,000 600 134,560 0 0 0.00% 0
23.09.25 33,500 500 111,119 0 0 0.00% 0
23.09.22 32,700 800 186,487 0 0 0.00% 0
23.09.21 33,250 550 140,542 0 0 0.00% 0
23.09.20 33,550 300 139,405 0 0 0.00% 0
23.09.19 34,250 700 226,355 0 0 0.00% 0
23.09.18 34,600 350 238,424 0 0 0.00% 0
23.09.15 34,200 400 287,864 0 0 0.00% 0
23.09.14 31,900 2,300 841,398 0 0 0.00% 0
23.09.13 32,100 200 319,004 0 0 0.00% 0
23.09.12 32,500 400 192,469 0 0 0.00% 0
23.09.11 32,500 0 243,619 0 0 0.00% 0
23.09.08 32,150 350 233,804 0 0 0.00% 0
23.09.07 32,000 150 183,743 0 0 0.00% 0
23.09.06 32,000 0 138,195 0 0 0.00% 0
23.09.05 32,450 450 184,557 0 0 0.00% 0
23.09.04 32,200 250 231,608 0 0 0.00% 0
23.09.01 30,850 1,350 402,747 0 0 0.00% 0
23.08.31 30,750 100 173,890 0 0 0.00% 0
23.08.30 30,350 400 177,501 0 0 0.00% 0
23.08.29 30,200 150 221,499 0 0 0.00% 0
23.08.28 30,800 600 240,273 0 0 0.00% 0
23.08.25 31,500 700 239,199 0 0 0.00% 0
23.08.24 30,900 600 219,989 0 0 0.00% 0
23.08.23 31,100 200 158,679 0 0 0.00% 0
23.08.22 31,700 600 243,055 0 0 0.00% 0
23.08.21 31,950 250 206,244 0 0 0.00% 0
23.08.18 31,500 450 345,877 0 0 0.00% 0
23.08.17 31,700 200 347,554 0 0 0.00% 0
23.08.16 31,150 550 364,093 0 0 0.00% 0
23.08.14 30,800 350 369,705 0 0 0.00% 0
23.08.11 30,650 150 298,390 0 0 0.00% 0
23.08.10 34,350 3,700 1,216,864 0 0 0.00% 0
23.08.09 33,950 400 216,608 0 0 0.00% 0
23.08.08 34,550 600 242,555 0 0 0.00% 0
23.08.07 35,350 800 308,486 0 0 0.00% 0
23.08.04 35,200 150 377,001 0 0 0.00% 0
23.08.03 35,200 0 490,984 0 0 0.00% 0
23.08.02 36,450 1,250 560,567 0 0 0.00% 0
23.08.01 37,750 1,300 786,186 0 0 0.00% 0
23.07.31 37,700 50 691,139 0 0 0.00% 0
23.07.28 34,450 3,250 2,874,699 0 0 0.00% 0
23.07.27 32,750 1,700 595,075 0 0 0.00% 0
23.07.26 33,450 500 402,455 0 0 0.00% 0
23.07.25 33,050 400 315,756 0 0 0.00% 0
23.07.24 33,750 700 381,014 0 0 0.00% 0
23.07.21 34,500 750 412,667 0 0 0.00% 0
23.07.20 33,450 1,050 455,262 0 0 0.00% 0
23.07.19 33,900 450 448,344 0 0 0.00% 0
23.07.18 33,450 450 563,735 0 0 0.00% 0
23.07.17 32,300 1,150 578,022 0 0 0.00% 0
23.07.14 31,950 350 517,718 0 0 0.00% 0
23.07.13 31,950 0 231,410 0 0 0.00% 0
23.07.12 31,700 250 164,157 0 0 0.00% 0
23.07.11 30,600 1,100 232,775 0 0 0.00% 0
23.07.10 30,500 100 240,130 0 0 0.00% 0
23.07.07 31,450 1,000 299,886 0 0 0.00% 0
23.07.06 32,800 1,350 304,167 0 0 0.00% 0
23.07.05 33,200 400 188,270 0 0 0.00% 0
23.07.04 33,300 100 173,915 0 0 0.00% 0
23.07.03 32,800 500 363,733 0 0 0.00% 0
23.06.30 33,350 550 325,575 0 0 0.00% 0
23.06.29 32,850 500 411,723 0 0 0.00% 0
23.06.28 32,800 50 221,454 0 0 0.00% 0
23.06.27 32,950 150 219,625 0 0 0.00% 0
23.06.26 31,600 1,350 508,536 0 0 0.00% 0
23.06.23 31,400 200 243,682 0 0 0.00% 0
23.06.22 31,550 150 163,149 0 0 0.00% 0
23.06.21 31,900 350 288,242 0 0 0.00% 0
23.06.20 31,700 200 236,946 0 0 0.00% 0
23.06.19 32,100 400 232,015 0 0 0.00% 0
23.06.16 32,750 650 340,128 0 0 0.00% 0
23.06.15 31,700 1,050 443,665 0 0 0.00% 0
23.06.14 32,500 800 254,836 0 0 0.00% 0
23.06.13 32,100 400 341,732 0 0 0.00% 0
23.06.12 32,150 50 196,556 0 0 0.00% 0
23.06.09 32,000 150 277,506 0 0 0.00% 0
23.06.08 31,600 400 348,056 0 0 0.00% 0
23.06.07 32,000 400 259,412 0 0 0.00% 0
23.06.05 32,600 600 175,621 0 0 0.00% 0
23.06.02 32,600 0 196,236 0 0 0.00% 0
23.06.01 32,250 350 169,393 0 0 0.00% 0
23.05.31 33,100 850 349,360 0 0 0.00% 0
23.05.30 32,050 1,050 484,737 0 0 0.00% 0
23.05.26 31,900 150 531,429 0 0 0.00% 0
23.05.25 32,050 150 603,526 0 0 0.00% 0
23.05.24 32,700 650 264,823 0 0 0.00% 0
23.05.23 32,600 100 254,656 0 0 0.00% 0
23.05.22 33,350 750 481,215 0 0 0.00% 0
23.05.19 30,350 3,000 1,227,115 0 0 0.00% 0
23.05.18 30,100 250 218,157 0 0 0.00% 0
23.05.17 29,500 600 258,832 0 0 0.00% 0
23.05.16 28,500 1,000 396,180 0 0 0.00% 0
23.05.15 28,700 200 166,076 0 0 0.00% 0
23.05.12 28,700 0 149,095 0 0 0.00% 0
23.05.11 28,600 100 209,480 0 0 0.00% 0
23.05.10 28,550 50 216,303 0 0 0.00% 0
23.05.09 30,450 1,900 927,797 0 0 0.00% 0
23.05.08 29,850 600 181,782 0 0 0.00% 0
23.05.04 30,500 650 177,229 0 0 0.00% 0
23.05.03 30,600 100 216,871 0 0 0.00% 0
23.05.02 30,450 150 218,903 0 0 0.00% 0
23.04.28 30,900 450 309,209 0 0 0.00% 0
23.04.27 30,200 700 316,606 0 0 0.00% 0
23.04.26 29,950 250 304,035 0 0 0.00% 0
23.04.25 30,100 150 307,076 0 0 0.00% 0
23.04.24 30,550 450 301,744 0 0 0.00% 0
23.04.21 30,200 400 419,885 0 0 0.00% 0
23.04.20 31,000 500 181,280 0 0 0.00% 0
23.04.19 30,950 50 336,262 0 0 0.00% 0
23.04.18 31,700 750 399,917 0 0 0.00% 0
23.04.17 32,500 800 522,515 0 0 0.00% 0
23.04.14 32,700 400 381,715 0 0 0.00% 0
23.04.13 33,050 350 334,598 0 0 0.00% 0
23.04.12 34,100 1,050 439,663 0 0 0.00% 0
23.04.11 34,050 50 469,239 0 0 0.00% 0
23.04.10 34,250 200 321,039 0 0 0.00% 0
23.04.07 33,050 1,200 491,339 0 0 0.00% 0
23.04.06 34,250 1,200 397,357 0 0 0.00% 0
23.04.05 33,100 1,150 567,006 0 0 0.00% 0
23.04.04 34,300 1,200 566,769 0 0 0.00% 0
23.04.03 35,050 750 477,157 0 0 0.00% 0
23.03.31 35,200 150 436,200 0 0 0.00% 0
23.03.30 34,300 900 693,810 0 0 0.00% 0
23.03.29 34,200 100 365,989 0 0 0.00% 0
23.03.28 33,500 700 349,591 0 0 0.00% 0
23.03.27 33,650 150 306,452 0 0 0.00% 0
23.03.24 33,400 250 830,928 0 0 0.00% 0
23.03.23 33,800 400 325,892 0 0 0.00% 0
23.03.22 32,300 1,500 428,096 0 0 0.00% 0
23.03.21 32,700 400 264,102 0 0 0.00% 0
23.03.20 34,250 1,550 518,543 0 0 0.00% 0
23.03.17 31,150 3,100 1,223,343 0 0 0.00% 0
23.03.16 29,200 1,950 476,529 0 0 0.00% 0
23.03.15 29,050 150 247,552 0 0 0.00% 0
23.03.14 30,800 1,750 269,878 0 0 0.00% 0
23.03.13 29,950 850 253,703 0 0 0.00% 0
23.03.10 30,600 900 161,230 0 0 0.00% 0
23.03.09 30,450 150 155,198 0 0 0.00% 0
23.03.08 30,650 200 167,322 0 0 0.00% 0
23.03.07 31,400 750 119,114 0 0 0.00% 0
23.03.06 30,350 1,050 218,566 0 0 0.00% 0
23.03.03 31,000 650 227,854 0 0 0.00% 0
23.03.02 31,050 50 251,621 0 0 0.00% 0
23.02.28 30,200 850 189,646 0 0 0.00% 0
23.02.27 30,800 600 158,632 0 0 0.00% 0
23.02.24 31,350 700 183,451 0 0 0.00% 0
23.02.23 31,400 50 162,732 0 0 0.00% 0
23.02.22 32,000 600 207,740 0 0 0.00% 0
23.02.21 32,200 200 160,022 0 0 0.00% 0
23.02.20 31,850 350 134,363 0 0 0.00% 0
23.02.17 32,300 450 162,014 0 0 0.00% 0
23.02.16 31,800 500 177,402 0 0 0.00% 0
23.02.15 32,000 200 237,789 0 0 0.00% 0
23.02.14 31,450 550 139,551 0 0 0.00% 0
23.02.13 31,800 350 176,008 0 0 0.00% 0
23.02.10 32,150 350 179,891 0 0 0.00% 0
23.02.09 32,500 350 221,012 0 0 0.00% 0
23.02.08 32,200 300 197,428 0 0 0.00% 0
23.02.06 31,300 100 263,898 0 0 0.00% 0
23.02.03 31,150 150 210,651 0 0 0.00% 0
23.02.02 30,900 250 421,937 0 0 0.00% 0
23.02.01 30,850 50 256,917 0 0 0.00% 0
23.01.31 30,400 450 416,763 0 0 0.00% 0
23.01.30 30,300 100 305,959 0 0 0.00% 0
23.01.27 30,750 400 150,737 0 0 0.00% 0
23.01.25 28,850 2,150 625,665 0 0 0.00% 0
23.01.20 28,850 50 157,405 0 0 0.00% 0
23.01.19 28,900 50 104,100 0 0 0.00% 0
23.01.18 28,950 50 184,296 0 0 0.00% 0
23.01.17 28,900 0 231,736 0 0 0.00% 0
23.01.16 28,900 400 132,687 0 0 0.00% 0
23.01.13 28,500 250 118,639 0 0 0.00% 0
23.01.12 28,750 50 164,368 0 0 0.00% 0
23.01.11 28,700 0 236,571 0 0 0.00% 0
23.01.10 28,700 450 178,952 0 0 0.00% 0
23.01.09 29,150 0 267,006 0 0 0.00% 0
23.01.06 29,150 1,750 507,921 0 0 0.00% 0
23.01.05 27,400 400 251,576 0 0 0.00% 0
23.01.04 27,800 2,450 483,717 0 0 0.00% 0
23.01.03 25,350 700 108,208 0 0 0.00% 0
23.01.02 24,650 100 106,599 0 0 0.00% 0
22.12.29 24,750 500 141,765 0 0 0.00% 0
22.12.28 25,250 1,550 235,441 0 0 0.00% 0
22.12.27 26,800 700 179,376 0 0 0.00% 0
22.12.26 26,100 450 263,122 0 0 0.00% 0
22.12.23 25,650 1,800 277,963 0 0 0.00% 0
22.12.22 27,450 300 146,019 0 0 0.00% 0
22.12.21 27,150 50 150,833 0 0 0.00% 0
22.12.20 27,100 450 111,382 0 0 0.00% 0
22.12.19 27,550 50 89,635 0 0 0.00% 0
22.12.16 27,500 1,000 136,497 0 0 0.00% 0
22.12.15 28,500 350 91,455 0 0 0.00% 0
22.12.14 28,850 750 154,908 0 0 0.00% 0
22.12.13 28,100 600 150,565 0 0 0.00% 0
22.12.12 27,500 900 139,989 0 0 0.00% 0
22.12.09 28,400 800 135,790 0 0 0.00% 0
22.12.08 27,600 250 222,370 0 0 0.00% 0
22.12.07 27,850 100 119,364 0 0 0.00% 0
22.12.06 27,950 550 117,153 0 0 0.00% 0
22.12.05 28,500 500 96,387 0 0 0.00% 0
22.12.02 28,000 850 113,422 0 0 0.00% 0
22.12.01 28,850 550 176,827 0 0 0.00% 0
22.11.30 28,300 250 110,289 0 0 0.00% 0
22.11.29 28,050 150 103,920 0 0 0.00% 0
22.11.28 27,900 750 175,632 0 0 0.00% 0
22.11.25 28,650 350 80,778 0 0 0.00% 0
22.11.24 29,000 300 101,344 0 0 0.00% 0
22.11.23 28,700 900 184,947 0 0 0.00% 0
22.11.22 27,800 750 174,779 0 0 0.00% 0
22.11.21 28,550 450 173,162 0 0 0.00% 0
22.11.18 29,000 100 207,870 0 0 0.00% 0
22.11.17 28,900 900 177,531 0 0 0.00% 0
22.11.16 29,800 0 229,801 0 0 0.00% 0
22.11.15 29,800 1,300 304,082 0 0 0.00% 0
22.11.14 28,500 650 253,809 0 0 0.00% 0
22.11.11 29,150 1,250 529,269 0 0 0.00% 0
22.11.10 27,900 900 275,839 0 0 0.00% 0
22.11.09 28,800 250 336,112 0 0 0.00% 0
22.11.08 29,050 1,150 581,410 0 0 0.00% 0
22.11.07 27,900 1,600 349,698 0 0 0.00% 0
22.11.04 26,300 700 215,366 0 0 0.00% 0
22.11.03 27,000 450 292,992 0 0 0.00% 0
22.11.02 26,550 1,150 289,793 0 0 0.00% 0
22.11.01 27,700 200 214,672 0 0 0.00% 0
22.10.31 27,500 1,400 272,745 0 0 0.00% 0
22.10.28 26,100 1,250 307,149 0 0 0.00% 0
22.10.27 27,350 450 391,006 0 0 0.00% 0
22.10.26 26,900 100 229,150 0 0 0.00% 0
22.10.25 27,000 350 385,171 0 0 0.00% 0
22.10.24 26,650 1,150 387,351 0 0 0.00% 0
22.10.21 25,500 500 304,032 0 0 0.00% 0
22.10.20 25,000 50 239,896 0 0 0.00% 0
22.10.19 25,050 300 257,076 0 0 0.00% 0
22.10.18 25,350 0 295,492 0 0 0.00% 0
22.10.17 25,350 700 269,637 0 0 0.00% 0
22.10.14 26,050 1,500 645,652 0 0 0.00% 0
22.10.13 24,550 200 394,645 0 0 0.00% 0
22.10.12 24,350 1,250 271,869 0 0 0.00% 0
22.10.11 23,100 900 284,370 0 0 0.00% 0
22.10.07 24,000 50 221,929 0 0 0.00% 0
22.10.06 23,950 950 267,189 0 0 0.00% 0
22.10.05 23,000 400 248,664 0 0 0.00% 0
22.10.04 23,400 1,150 259,558 0 0 0.00% 0
22.09.30 22,250 0 249,391 0 0 0.00% 0
22.09.29 22,250 650 217,653 0 0 0.00% 0
22.09.28 22,900 600 264,455 0 0 0.00% 0
22.09.27 23,500 200 316,935 0 0 0.00% 0
22.09.26 23,700 800 260,883 0 0 0.00% 0
22.09.23 24,500 700 226,843 0 0 0.00% 0
22.09.22 25,200 350 174,901 0 0 0.00% 0
22.09.21 25,550 600 258,745 0 0 0.00% 0
22.09.20 26,150 50 207,976 0 0 0.00% 0
22.09.19 26,200 50 146,537 0 0 0.00% 0
22.09.16 26,250 200 147,964 0 0 0.00% 0
22.09.15 26,050 200 148,325 0 0 0.00% 0
22.09.14 26,250 850 234,812 0 0 0.00% 0
22.09.13 27,100 1,100 255,790 0 0 0.00% 0
22.09.08 26,000 100 278,189 0 0 0.00% 0
22.09.07 25,900 650 218,916 0 0 0.00% 0
22.09.06 26,550 150 180,510 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.03 04:24 더보기 >