케이씨텍

(281820)    I    코스피 의료정밀 12.13 15:33
27,500 전일 27,300 고가 27,950 상한가 35,450 거래량
(주)
53,221
200 0.73% 시가 27,250 저가 26,550 하한가 19,150 거래대금
(백만)
1,464
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.13 27,300 200 53,221 7,028 2,633,350 12.62% 18,228,206
24.12.12 26,800 500 64,271 615 2,626,322 12.59% 18,235,234
24.12.11 26,450 350 41,464 -4,856 2,625,707 12.59% 18,235,849
24.12.10 26,300 150 24,559 16,377 2,630,563 12.61% 18,230,993
24.12.09 26,500 200 66,705 -11,128 2,614,186 12.53% 18,247,370
24.12.06 27,500 1,000 59,016 15,780 2,625,314 12.58% 18,236,242
24.12.05 26,400 1,100 73,161 11,967 2,609,534 12.51% 18,252,022
24.12.04 26,350 50 80,048 10,671 2,597,567 12.45% 18,263,989
24.12.03 27,400 1,050 127,332 158 2,586,896 12.40% 18,274,660
24.12.02 31,000 3,600 112,549 2,586,738 2,586,738 12.40% 18,274,818
24.11.29 33,200 2,200 44,011 0 0 0.00% 0
24.11.28 32,700 500 27,933 0 0 0.00% 0
24.11.27 33,250 550 62,558 0 0 0.00% 0
24.11.26 32,050 1,200 44,747 0 0 0.00% 0
24.11.25 31,000 1,050 71,080 0 0 0.00% 0
24.11.22 31,150 150 77,513 0 0 0.00% 0
24.11.21 30,950 200 68,376 0 0 0.00% 0
24.11.20 31,050 100 78,464 0 0 0.00% 0
24.11.19 30,850 200 37,690 0 0 0.00% 0
24.11.18 31,850 1,000 63,974 0 0 0.00% 0
24.11.15 29,500 2,350 76,958 0 0 0.00% 0
24.11.14 30,350 500 56,705 0 0 0.00% 0
24.11.13 30,850 500 42,387 0 0 0.00% 0
24.11.12 32,050 1,200 74,865 0 0 0.00% 0
24.11.11 35,300 3,250 112,054 0 0 0.00% 0
24.11.08 34,700 600 26,733 0 0 0.00% 0
24.11.07 35,200 500 48,235 0 0 0.00% 0
24.11.06 36,050 850 51,408 0 0 0.00% 0
24.11.05 36,300 250 37,717 0 0 0.00% 0
24.11.04 36,400 100 43,229 0 0 0.00% 0
24.11.01 36,200 200 54,762 0 0 0.00% 0
24.10.31 33,900 2,300 121,172 0 0 0.00% 0
24.10.30 33,850 50 36,852 0 0 0.00% 0
24.10.29 34,850 1,000 73,946 0 0 0.00% 0
24.10.28 35,150 300 25,865 0 0 0.00% 0
24.10.25 34,750 400 26,865 0 0 0.00% 0
24.10.24 35,800 1,050 34,014 0 0 0.00% 0
24.10.23 34,900 900 42,588 0 0 0.00% 0
24.10.22 35,900 1,000 34,976 0 0 0.00% 0
24.10.21 36,200 300 27,315 0 0 0.00% 0
24.10.18 38,200 2,000 64,449 0 0 0.00% 0
24.10.17 38,450 250 51,329 0 0 0.00% 0
24.10.16 38,950 500 63,246 0 0 0.00% 0
24.10.15 38,250 700 75,226 0 0 0.00% 0
24.10.14 38,250 0 53,788 0 0 0.00% 0
24.10.11 37,700 550 87,612 0 0 0.00% 0
24.10.10 34,850 2,850 188,466 0 0 0.00% 0
24.10.08 35,300 450 64,328 0 0 0.00% 0
24.10.07 34,250 1,050 21,542 0 0 0.00% 0
24.10.04 34,750 500 22,656 0 0 0.00% 0
24.10.02 35,650 900 17,380 0 0 0.00% 0
24.09.30 35,750 100 62,284 0 0 0.00% 0
24.09.27 35,500 250 96,423 0 0 0.00% 0
24.09.26 32,750 2,750 110,594 0 0 0.00% 0
24.09.25 33,100 350 26,236 0 0 0.00% 0
24.09.24 32,400 700 45,431 0 0 0.00% 0
24.09.23 31,400 1,000 47,811 0 0 0.00% 0
24.09.20 32,050 650 49,015 0 0 0.00% 0
24.09.19 32,350 300 80,737 0 0 0.00% 0
24.09.13 33,700 1,350 53,332 0 0 0.00% 0
24.09.12 31,800 1,900 244,788 0 0 0.00% 0
24.09.11 31,700 100 46,736 0 0 0.00% 0
24.09.10 30,600 1,100 105,769 0 0 0.00% 0
24.09.09 30,450 150 106,399 0 0 0.00% 0
24.09.06 30,900 450 160,530 0 0 0.00% 0
24.09.05 32,650 1,750 92,920 0 0 0.00% 0
24.09.04 33,800 1,150 142,418 0 0 0.00% 0
24.09.03 34,050 250 141,645 0 0 0.00% 0
24.09.02 35,450 1,400 90,538 0 0 0.00% 0
24.08.30 33,750 1,700 240,508 0 0 0.00% 0
24.08.29 37,200 3,450 192,774 0 0 0.00% 0
24.08.28 36,900 300 91,988 0 0 0.00% 0
24.08.27 37,800 900 71,671 0 0 0.00% 0
24.08.26 38,650 850 78,488 0 0 0.00% 0
24.08.23 39,100 450 63,971 0 0 0.00% 0
24.08.22 40,250 1,150 99,237 0 0 0.00% 0
24.08.21 40,550 300 115,810 0 0 0.00% 0
24.08.20 39,000 1,550 129,371 0 0 0.00% 0
24.08.19 39,450 450 184,250 0 0 0.00% 0
24.08.16 36,350 3,100 335,242 0 0 0.00% 0
24.08.14 36,750 400 184,555 0 0 0.00% 0
24.08.13 38,900 2,150 143,886 0 0 0.00% 0
24.08.12 37,650 1,250 71,438 0 0 0.00% 0
24.08.09 38,700 1,050 130,650 0 0 0.00% 0
24.08.08 37,550 1,150 108,678 0 0 0.00% 0
24.08.07 34,750 2,800 177,102 0 0 0.00% 0
24.08.06 33,150 1,600 170,623 0 0 0.00% 0
24.08.05 38,100 4,950 227,345 0 0 0.00% 0
24.08.02 41,200 3,100 248,332 0 0 0.00% 0
24.08.01 43,400 2,200 279,492 0 0 0.00% 0
24.07.31 40,800 2,600 192,782 0 0 0.00% 0
24.07.30 40,750 50 127,926 0 0 0.00% 0
24.07.29 40,700 50 74,658 0 0 0.00% 0
24.07.26 40,100 600 178,711 0 0 0.00% 0
24.07.25 41,200 1,100 195,700 0 0 0.00% 0
24.07.24 40,400 800 163,650 0 0 0.00% 0
24.07.23 41,000 600 276,091 0 0 0.00% 0
24.07.22 43,100 2,100 271,651 0 0 0.00% 0
24.07.19 44,150 1,050 145,260 0 0 0.00% 0
24.07.18 46,550 2,400 358,553 0 0 0.00% 0
24.07.17 53,400 6,850 711,074 0 0 0.00% 0
24.07.16 52,000 1,400 194,072 0 0 0.00% 0
24.07.15 52,700 700 201,075 0 0 0.00% 0
24.07.12 56,500 3,800 448,657 0 0 0.00% 0
24.07.11 52,800 3,700 606,325 0 0 0.00% 0
24.07.10 52,400 400 258,503 0 0 0.00% 0
24.07.09 47,000 5,400 599,685 0 0 0.00% 0
24.07.08 45,700 1,300 151,480 0 0 0.00% 0
24.07.05 45,600 100 114,383 0 0 0.00% 0
24.07.04 44,700 900 147,811 0 0 0.00% 0
24.07.03 42,800 1,900 151,028 0 0 0.00% 0
24.07.02 42,450 350 138,040 0 0 0.00% 0
24.07.01 45,350 2,900 249,485 0 0 0.00% 0
24.06.28 45,800 450 139,221 0 0 0.00% 0
24.06.27 44,900 900 139,905 0 0 0.00% 0
24.06.26 43,700 1,200 146,505 0 0 0.00% 0
24.06.25 42,650 1,050 204,753 0 0 0.00% 0
24.06.24 44,800 2,150 362,839 0 0 0.00% 0
24.06.21 48,150 3,350 396,819 0 0 0.00% 0
24.06.20 45,400 2,750 740,302 0 0 0.00% 0
24.06.19 45,100 300 398,878 0 0 0.00% 0
24.06.18 43,300 1,800 298,524 0 0 0.00% 0
24.06.17 43,600 300 149,531 0 0 0.00% 0
24.06.14 42,800 800 257,874 0 0 0.00% 0
24.06.13 40,600 2,200 270,657 0 0 0.00% 0
24.06.12 41,500 900 216,362 0 0 0.00% 0
24.06.11 42,850 1,350 290,520 0 0 0.00% 0
24.06.10 43,800 950 261,475 0 0 0.00% 0
24.06.07 41,150 2,650 435,204 0 0 0.00% 0
24.06.05 38,450 2,700 433,378 0 0 0.00% 0
24.06.04 38,900 450 99,910 0 0 0.00% 0
24.06.03 37,450 1,450 235,227 0 0 0.00% 0
24.05.31 38,000 550 142,343 0 0 0.00% 0
24.05.30 37,600 400 182,118 0 0 0.00% 0
24.05.29 37,950 350 83,667 0 0 0.00% 0
24.05.28 37,650 300 149,280 0 0 0.00% 0
24.05.27 37,150 500 121,185 0 0 0.00% 0
24.05.24 38,150 1,000 127,201 0 0 0.00% 0
24.05.23 37,800 350 301,037 0 0 0.00% 0
24.05.22 37,200 600 339,032 0 0 0.00% 0
24.05.21 35,600 1,600 346,876 0 0 0.00% 0
24.05.20 33,050 2,550 322,196 0 0 0.00% 0
24.05.17 33,650 600 132,484 0 0 0.00% 0
24.05.16 33,350 300 253,014 0 0 0.00% 0
24.05.14 33,350 0 207,768 0 0 0.00% 0
24.05.13 33,950 600 181,543 0 0 0.00% 0
24.05.10 34,900 950 191,381 0 0 0.00% 0
24.05.09 36,250 1,350 150,104 0 0 0.00% 0
24.05.08 36,800 550 218,841 0 0 0.00% 0
24.05.07 36,400 400 129,987 0 0 0.00% 0
24.05.03 37,450 1,050 139,508 0 0 0.00% 0
24.05.02 36,850 600 85,424 0 0 0.00% 0
24.04.30 37,050 200 147,487 0 0 0.00% 0
24.04.29 37,200 150 133,588 0 0 0.00% 0
24.04.26 34,400 2,800 350,820 0 0 0.00% 0
24.04.25 34,700 300 108,526 0 0 0.00% 0
24.04.24 34,100 600 201,342 0 0 0.00% 0
24.04.23 35,500 1,400 160,589 0 0 0.00% 0
24.04.22 36,800 1,300 307,399 0 0 0.00% 0
24.04.19 39,100 2,300 214,465 0 0 0.00% 0
24.04.18 39,600 500 245,391 0 0 0.00% 0
24.04.17 39,400 200 129,447 0 0 0.00% 0
24.04.16 41,500 2,100 209,169 0 0 0.00% 0
24.04.15 39,550 1,950 298,320 0 0 0.00% 0
24.04.12 38,100 1,450 260,728 0 0 0.00% 0
24.04.11 37,500 600 188,031 0 0 0.00% 0
24.04.09 38,700 1,200 166,135 0 0 0.00% 0
24.04.08 40,000 1,300 125,987 0 0 0.00% 0
24.04.05 42,600 2,600 256,362 0 0 0.00% 0
24.04.04 40,600 2,000 207,454 0 0 0.00% 0
24.04.03 41,800 1,200 139,892 0 0 0.00% 0
24.04.02 42,150 350 260,851 0 0 0.00% 0
24.04.01 45,350 3,200 399,170 0 0 0.00% 0
24.03.29 42,400 2,950 639,152 0 0 0.00% 0
24.03.28 41,150 1,250 657,662 0 0 0.00% 0
24.03.27 41,200 50 234,942 0 0 0.00% 0
24.03.26 40,750 450 277,124 0 0 0.00% 0
24.03.25 41,650 900 360,910 0 0 0.00% 0
24.03.22 44,100 2,450 323,164 0 0 0.00% 0
24.03.21 39,750 4,350 1,180,791 0 0 0.00% 0
24.03.20 39,700 50 235,613 0 0 0.00% 0
24.03.19 41,800 2,100 317,391 0 0 0.00% 0
24.03.18 41,450 350 295,309 0 0 0.00% 0
24.03.15 40,750 700 517,609 0 0 0.00% 0
24.03.14 42,200 1,450 405,178 0 0 0.00% 0
24.03.13 44,300 2,100 635,752 0 0 0.00% 0
24.03.12 46,400 2,100 592,602 0 0 0.00% 0
24.03.11 50,500 4,100 623,063 0 0 0.00% 0
24.03.08 46,750 3,750 1,505,263 0 0 0.00% 0
24.03.07 47,600 850 724,492 0 0 0.00% 0
24.03.06 38,850 8,750 1,584,284 0 0 0.00% 0
24.03.05 40,400 1,550 228,968 0 0 0.00% 0
24.03.04 37,550 2,850 579,768 0 0 0.00% 0
24.02.29 39,300 1,750 303,789 0 0 0.00% 0
24.02.28 39,200 100 1,163,646 0 0 0.00% 0
24.02.27 36,100 3,100 2,197,236 0 0 0.00% 0
24.02.26 32,550 3,550 582,324 0 0 0.00% 0
24.02.23 32,650 100 178,151 0 0 0.00% 0
24.02.22 33,400 750 177,845 0 0 0.00% 0
24.02.21 33,750 350 94,488 0 0 0.00% 0
24.02.20 34,250 500 52,592 0 0 0.00% 0
24.02.19 34,200 50 100,616 0 0 0.00% 0
24.02.16 35,300 1,100 243,405 0 0 0.00% 0
24.02.15 35,300 0 214,519 0 0 0.00% 0
24.02.14 33,200 2,100 384,808 0 0 0.00% 0
24.02.13 31,350 1,850 336,222 0 0 0.00% 0
24.02.08 30,700 650 175,927 0 0 0.00% 0
24.02.07 31,600 900 109,635 0 0 0.00% 0
24.02.06 28,100 3,500 457,791 0 0 0.00% 0
24.02.05 27,900 200 94,454 0 0 0.00% 0
24.02.02 27,600 300 86,868 0 0 0.00% 0
24.02.01 28,700 1,100 157,593 0 0 0.00% 0
24.01.31 29,650 950 65,591 0 0 0.00% 0
24.01.30 30,050 400 69,616 0 0 0.00% 0
24.01.29 31,450 1,400 96,026 0 0 0.00% 0
24.01.26 31,700 250 88,724 0 0 0.00% 0
24.01.25 31,600 100 241,473 0 0 0.00% 0
24.01.24 31,550 50 157,698 0 0 0.00% 0
24.01.23 32,500 950 112,277 0 0 0.00% 0
24.01.22 31,650 850 291,210 0 0 0.00% 0
24.01.19 29,900 1,750 246,124 0 0 0.00% 0
24.01.18 28,500 1,400 138,285 0 0 0.00% 0
24.01.17 28,400 100 133,262 0 0 0.00% 0
24.01.16 28,900 500 76,660 0 0 0.00% 0
24.01.15 29,700 800 135,359 0 0 0.00% 0
24.01.12 30,250 550 93,884 0 0 0.00% 0
24.01.11 30,550 300 107,946 0 0 0.00% 0
24.01.10 32,150 1,600 201,964 0 0 0.00% 0
24.01.09 30,500 1,650 350,201 0 0 0.00% 0
24.01.08 30,700 200 102,570 0 0 0.00% 0
24.01.05 31,550 850 270,477 0 0 0.00% 0
24.01.04 31,100 450 456,913 0 0 0.00% 0
24.01.03 28,900 2,200 499,891 0 0 0.00% 0
24.01.02 26,800 2,100 196,885 0 0 0.00% 0
23.12.28 27,100 300 68,315 0 0 0.00% 0
23.12.27 25,900 1,200 137,433 0 0 0.00% 0
23.12.26 25,700 200 52,780 0 0 0.00% 0
23.12.22 25,200 500 117,376 0 0 0.00% 0
23.12.21 25,900 700 149,497 0 0 0.00% 0
23.12.20 26,000 100 75,786 0 0 0.00% 0
23.12.19 26,350 350 84,412 0 0 0.00% 0
23.12.18 26,600 250 62,232 0 0 0.00% 0
23.12.15 26,850 250 99,202 0 0 0.00% 0
23.12.14 26,050 800 128,989 0 0 0.00% 0
23.12.13 26,300 250 67,927 0 0 0.00% 0
23.12.12 26,600 300 57,881 0 0 0.00% 0
23.12.11 26,950 350 65,456 0 0 0.00% 0
23.12.08 25,350 1,600 190,144 0 0 0.00% 0
23.12.07 25,950 600 55,065 0 0 0.00% 0
23.12.06 25,550 400 74,808 0 0 0.00% 0
23.12.05 26,800 1,250 111,161 0 0 0.00% 0
23.12.04 27,100 300 133,772 0 0 0.00% 0
23.12.01 26,500 600 218,324 0 0 0.00% 0
23.11.30 26,300 200 99,179 0 0 0.00% 0
23.11.29 26,050 250 263,344 0 0 0.00% 0
23.11.28 26,600 550 116,397 0 0 0.00% 0
23.11.27 26,400 200 260,118 0 0 0.00% 0
23.11.24 23,850 2,550 630,907 0 0 0.00% 0
23.11.23 24,600 750 89,156 0 0 0.00% 0
23.11.22 24,350 250 62,554 0 0 0.00% 0
23.11.21 23,950 400 141,575 0 0 0.00% 0
23.11.20 24,600 650 112,361 0 0 0.00% 0
23.11.17 24,350 250 199,591 0 0 0.00% 0
23.11.16 22,900 1,300 173,736 0 0 0.00% 0
23.11.15 20,550 2,350 308,370 0 0 0.00% 0
23.11.14 20,500 50 12,501 0 0 0.00% 0
23.11.13 20,700 200 27,817 0 0 0.00% 0
23.11.10 20,500 200 17,246 0 0 0.00% 0
23.11.09 21,200 700 18,587 0 0 0.00% 0
23.11.08 21,000 200 17,225 0 0 0.00% 0
23.11.07 20,600 400 33,172 0 0 0.00% 0
23.11.06 20,150 450 19,516 0 0 0.00% 0
23.11.03 19,900 250 17,551 0 0 0.00% 0
23.11.02 18,650 1,250 40,908 0 0 0.00% 0
23.11.01 18,960 310 23,543 0 0 0.00% 0
23.10.31 20,400 1,440 94,734 0 0 0.00% 0
23.10.30 20,450 50 6,776 0 0 0.00% 0
23.10.27 20,650 200 13,314 0 0 0.00% 0
23.10.26 21,300 650 54,689 0 0 0.00% 0
23.10.25 21,550 250 29,130 0 0 0.00% 0
23.10.24 21,500 50 35,949 0 0 0.00% 0
23.10.23 21,400 100 19,346 0 0 0.00% 0
23.10.20 21,850 450 27,478 0 0 0.00% 0
23.10.19 22,700 850 35,284 0 0 0.00% 0
23.10.18 22,450 250 47,752 0 0 0.00% 0
23.10.17 21,700 750 47,894 0 0 0.00% 0
23.10.16 21,950 250 30,989 0 0 0.00% 0
23.10.13 22,350 400 40,638 0 0 0.00% 0
23.10.12 22,450 100 35,558 0 0 0.00% 0
23.10.11 21,550 900 74,605 0 0 0.00% 0
23.10.10 21,700 150 32,994 0 0 0.00% 0
23.10.06 21,450 250 18,757 0 0 0.00% 0
23.10.05 21,100 350 20,262 0 0 0.00% 0
23.10.04 21,750 650 17,652 0 0 0.00% 0
23.09.27 21,250 500 51,918 0 0 0.00% 0
23.09.26 21,350 100 14,665 0 0 0.00% 0
23.09.25 21,350 0 13,557 0 0 0.00% 0
23.09.22 20,900 450 24,597 0 0 0.00% 0
23.09.21 21,550 650 29,109 0 0 0.00% 0
23.09.20 21,500 50 35,418 0 0 0.00% 0
23.09.19 22,450 950 64,913 0 0 0.00% 0
23.09.18 22,800 350 22,114 0 0 0.00% 0
23.09.15 22,650 150 56,223 0 0 0.00% 0
23.09.14 21,650 1,000 69,886 0 0 0.00% 0
23.09.13 21,550 100 24,500 0 0 0.00% 0
23.09.12 21,500 50 16,444 0 0 0.00% 0
23.09.11 22,150 650 63,000 0 0 0.00% 0
23.09.08 22,050 100 52,320 0 0 0.00% 0
23.09.07 22,100 50 46,020 0 0 0.00% 0
23.09.06 22,850 750 110,474 0 0 0.00% 0
23.09.05 22,850 0 78,199 0 0 0.00% 0
23.09.04 23,100 250 82,659 0 0 0.00% 0
23.09.01 21,850 1,250 167,694 0 0 0.00% 0
23.08.31 21,550 300 40,455 0 0 0.00% 0
23.08.30 21,250 300 50,360 0 0 0.00% 0
23.08.29 21,150 100 17,886 0 0 0.00% 0
23.08.28 21,200 50 30,261 0 0 0.00% 0
23.08.25 21,700 500 45,686 0 0 0.00% 0
23.08.24 21,650 50 53,383 0 0 0.00% 0
23.08.23 21,500 150 27,470 0 0 0.00% 0
23.08.22 21,400 100 47,380 0 0 0.00% 0
23.08.21 21,200 200 35,750 0 0 0.00% 0
23.08.18 20,950 250 53,029 0 0 0.00% 0
23.08.17 20,650 300 58,674 0 0 0.00% 0
23.08.16 20,700 50 35,307 0 0 0.00% 0
23.08.14 20,950 250 69,107 0 0 0.00% 0
23.08.11 21,100 150 47,337 0 0 0.00% 0
23.08.10 22,300 1,200 114,319 0 0 0.00% 0
23.08.09 21,650 650 54,410 0 0 0.00% 0
23.08.08 20,900 750 86,929 0 0 0.00% 0
23.08.07 21,800 900 114,927 0 0 0.00% 0
23.08.04 21,950 150 39,982 0 0 0.00% 0
23.08.03 22,000 50 76,124 0 0 0.00% 0
23.08.02 23,000 1,000 101,702 0 0 0.00% 0
23.08.01 23,500 500 66,192 0 0 0.00% 0
23.07.31 23,800 300 117,843 0 0 0.00% 0
23.07.28 22,350 1,450 275,021 0 0 0.00% 0
23.07.27 21,400 950 78,236 0 0 0.00% 0
23.07.26 21,900 400 36,486 0 0 0.00% 0
23.07.25 21,600 300 76,893 0 0 0.00% 0
23.07.24 22,000 400 62,103 0 0 0.00% 0
23.07.21 22,750 750 78,030 0 0 0.00% 0
23.07.20 22,950 200 55,824 0 0 0.00% 0
23.07.19 23,650 700 103,524 0 0 0.00% 0
23.07.18 23,600 50 124,239 0 0 0.00% 0
23.07.17 22,650 950 214,727 0 0 0.00% 0
23.07.14 22,200 450 236,452 0 0 0.00% 0
23.07.13 20,950 1,250 117,609 0 0 0.00% 0
23.07.12 20,900 50 99,768 0 0 0.00% 0
23.07.11 20,600 300 37,960 0 0 0.00% 0
23.07.10 21,450 850 76,394 0 0 0.00% 0
23.07.07 21,450 0 45,020 0 0 0.00% 0
23.07.06 22,450 1,000 133,582 0 0 0.00% 0
23.07.05 22,150 300 185,801 0 0 0.00% 0
23.07.04 22,200 50 74,180 0 0 0.00% 0
23.07.03 21,250 950 226,463 0 0 0.00% 0
23.06.30 21,400 150 58,434 0 0 0.00% 0
23.06.29 21,250 150 91,266 0 0 0.00% 0
23.06.28 21,200 50 78,800 0 0 0.00% 0
23.06.27 21,300 100 230,608 0 0 0.00% 0
23.06.26 20,600 700 86,631 0 0 0.00% 0
23.06.23 20,800 200 57,285 0 0 0.00% 0
23.06.22 20,700 100 68,297 0 0 0.00% 0
23.06.21 21,400 700 123,185 0 0 0.00% 0
23.06.20 19,380 2,020 280,193 0 0 0.00% 0
23.06.19 19,650 270 79,697 0 0 0.00% 0
23.06.16 19,690 40 30,429 0 0 0.00% 0
23.06.15 19,470 220 26,470 0 0 0.00% 0
23.06.14 19,730 260 27,194 0 0 0.00% 0
23.06.13 19,550 180 26,984 0 0 0.00% 0
23.06.12 19,500 50 13,881 0 0 0.00% 0
23.06.09 19,450 50 23,876 0 0 0.00% 0
23.06.08 19,570 120 17,256 0 0 0.00% 0
23.06.07 19,730 160 33,774 0 0 0.00% 0
23.06.05 19,780 50 11,199 0 0 0.00% 0
23.06.02 19,910 130 13,226 0 0 0.00% 0
23.06.01 19,690 220 23,276 0 0 0.00% 0
23.05.31 19,690 0 88,929 0 0 0.00% 0
23.05.30 19,280 410 34,109 0 0 0.00% 0
23.05.26 19,110 170 32,325 0 0 0.00% 0
23.05.25 19,320 210 35,333 0 0 0.00% 0
23.05.24 19,340 20 20,260 0 0 0.00% 0
23.05.23 19,440 100 34,192 0 0 0.00% 0
23.05.22 19,640 200 35,244 0 0 0.00% 0
23.05.19 18,550 1,090 82,733 0 0 0.00% 0
23.05.18 18,210 340 15,856 0 0 0.00% 0
23.05.17 18,050 160 14,100 0 0 0.00% 0
23.05.16 18,180 130 45,541 0 0 0.00% 0
23.05.15 18,300 120 27,887 0 0 0.00% 0
23.05.12 18,120 180 3,980 0 0 0.00% 0
23.05.11 18,200 80 7,870 0 0 0.00% 0
23.05.10 18,470 270 13,615 0 0 0.00% 0
23.05.09 18,720 250 13,655 0 0 0.00% 0
23.05.08 18,660 60 8,762 0 0 0.00% 0
23.05.04 18,680 20 7,011 0 0 0.00% 0
23.05.03 18,700 20 9,093 0 0 0.00% 0
23.05.02 18,740 40 13,665 0 0 0.00% 0
23.04.28 18,850 110 17,335 0 0 0.00% 0
23.04.27 18,760 90 10,185 0 0 0.00% 0
23.04.26 19,280 520 30,869 0 0 0.00% 0
23.04.25 19,310 30 24,830 0 0 0.00% 0
23.04.24 19,190 120 16,610 0 0 0.00% 0
23.04.21 19,000 190 17,057 0 0 0.00% 0
23.04.20 19,230 310 16,878 0 0 0.00% 0
23.04.19 19,200 30 21,889 0 0 0.00% 0
23.04.18 19,790 590 41,126 0 0 0.00% 0
23.04.17 19,750 40 40,900 0 0 0.00% 0
23.04.14 19,820 460 33,550 0 0 0.00% 0
23.04.13 20,050 230 27,864 0 0 0.00% 0
23.04.12 20,600 550 42,395 0 0 0.00% 0
23.04.11 20,200 400 40,497 0 0 0.00% 0
23.04.10 20,500 300 25,960 0 0 0.00% 0
23.04.07 20,000 500 45,112 0 0 0.00% 0
23.04.06 20,350 350 52,456 0 0 0.00% 0
23.04.05 19,890 460 64,183 0 0 0.00% 0
23.04.04 20,150 260 54,305 0 0 0.00% 0
23.04.03 20,700 550 45,729 0 0 0.00% 0
23.03.31 20,700 0 77,660 0 0 0.00% 0
23.03.30 19,570 1,130 214,507 0 0 0.00% 0
23.03.29 19,570 0 68,152 0 0 0.00% 0
23.03.28 19,640 70 43,680 0 0 0.00% 0
23.03.27 19,950 310 62,709 0 0 0.00% 0
23.03.24 18,770 1,180 204,506 0 0 0.00% 0
23.03.23 18,420 350 72,541 0 0 0.00% 0
23.03.22 18,070 350 31,241 0 0 0.00% 0
23.03.21 18,550 480 30,327 0 0 0.00% 0
23.03.20 18,150 400 81,208 0 0 0.00% 0
23.03.17 17,080 1,070 86,901 0 0 0.00% 0
23.03.16 16,910 170 32,038 0 0 0.00% 0
23.03.15 16,620 290 16,648 0 0 0.00% 0
23.03.14 16,920 300 29,623 0 0 0.00% 0
23.03.13 17,130 210 34,927 0 0 0.00% 0
23.03.10 17,420 290 24,752 0 0 0.00% 0
23.03.09 17,400 20 15,845 0 0 0.00% 0
23.03.08 17,420 20 20,209 0 0 0.00% 0
23.03.07 17,530 110 51,250 0 0 0.00% 0
23.03.06 17,570 40 65,811 0 0 0.00% 0
23.03.03 17,670 100 29,696 0 0 0.00% 0
23.03.02 17,790 120 21,611 0 0 0.00% 0
23.02.28 17,860 70 24,942 0 0 0.00% 0
23.02.27 17,850 10 22,172 0 0 0.00% 0
23.02.24 17,870 20 14,221 0 0 0.00% 0
23.02.23 17,800 70 10,594 0 0 0.00% 0
23.02.22 17,990 190 14,245 0 0 0.00% 0
23.02.21 18,350 360 26,115 0 0 0.00% 0
23.02.20 18,280 70 15,706 0 0 0.00% 0
23.02.17 18,540 260 24,604 0 0 0.00% 0
23.02.16 18,500 40 17,980 0 0 0.00% 0
23.02.15 18,640 140 41,325 0 0 0.00% 0
23.02.14 18,190 450 28,489 0 0 0.00% 0
23.02.13 18,250 60 31,170 0 0 0.00% 0
23.02.10 18,330 80 20,819 0 0 0.00% 0
23.02.09 18,400 70 15,245 0 0 0.00% 0
23.02.08 18,230 170 29,511 0 0 0.00% 0
23.02.06 18,550 220 29,083 0 0 0.00% 0
23.02.03 18,410 140 37,261 0 0 0.00% 0
23.02.02 18,340 70 41,043 0 0 0.00% 0
23.02.01 18,070 270 45,581 0 0 0.00% 0
23.01.31 17,880 190 53,339 0 0 0.00% 0
23.01.30 17,590 290 122,258 0 0 0.00% 0
23.01.27 17,100 520 83,789 0 0 0.00% 0
23.01.25 17,000 150 36,634 0 0 0.00% 0
23.01.20 17,000 0 16,386 0 0 0.00% 0
23.01.19 17,000 300 55,583 0 0 0.00% 0
23.01.18 16,700 150 27,533 0 0 0.00% 0
23.01.17 16,550 150 24,664 0 0 0.00% 0
23.01.16 16,400 300 37,380 0 0 0.00% 0
23.01.13 16,100 100 51,613 0 0 0.00% 0
23.01.12 16,200 0 10,686 0 0 0.00% 0
23.01.11 16,200 0 24,044 0 0 0.00% 0
23.01.10 16,200 100 11,627 0 0 0.00% 0
23.01.09 16,100 400 16,038 0 0 0.00% 0
23.01.06 15,700 50 28,500 0 0 0.00% 0
23.01.05 15,650 100 17,888 0 0 0.00% 0
23.01.04 15,750 450 25,522 0 0 0.00% 0
23.01.03 15,300 450 24,562 0 0 0.00% 0
23.01.02 14,850 50 11,993 0 0 0.00% 0
22.12.29 14,800 550 23,113 0 0 0.00% 0
22.12.28 15,350 450 22,864 0 0 0.00% 0
22.12.27 15,800 200 11,534 0 0 0.00% 0
22.12.26 15,600 100 13,574 0 0 0.00% 0
22.12.23 15,500 500 13,364 0 0 0.00% 0
22.12.22 16,000 100 9,265 0 0 0.00% 0
22.12.21 15,900 250 20,478 0 0 0.00% 0
22.12.20 16,150 50 17,215 0 0 0.00% 0
22.12.19 16,200 50 21,310 0 0 0.00% 0
22.12.16 16,150 400 13,360 0 0 0.00% 0
22.12.15 16,550 50 20,658 0 0 0.00% 0
22.12.14 16,600 250 25,824 0 0 0.00% 0
22.12.13 16,350 500 39,618 0 0 0.00% 0
22.12.12 15,850 0 19,176 0 0 0.00% 0
22.12.09 15,850 50 20,868 0 0 0.00% 0
22.12.08 15,800 200 13,730 0 0 0.00% 0
22.12.07 16,000 400 24,634 0 0 0.00% 0
22.12.06 16,400 150 32,768 0 0 0.00% 0
22.12.05 16,550 0 12,326 0 0 0.00% 0
22.12.02 16,550 150 10,956 0 0 0.00% 0
22.12.01 16,700 200 25,556 0 0 0.00% 0
22.11.30 16,500 150 11,322 0 0 0.00% 0
22.11.29 16,350 0 11,903 0 0 0.00% 0
22.11.28 16,350 50 10,973 0 0 0.00% 0
22.11.25 16,400 300 15,504 0 0 0.00% 0
22.11.24 16,700 0 18,359 0 0 0.00% 0
22.11.23 16,700 950 42,679 0 0 0.00% 0
22.11.22 15,750 300 28,368 0 0 0.00% 0
22.11.21 16,050 50 33,492 0 0 0.00% 0
22.11.18 16,100 350 31,547 0 0 0.00% 0
22.11.17 16,450 500 26,514 0 0 0.00% 0
22.11.16 16,950 200 61,771 0 0 0.00% 0
22.11.15 16,750 900 46,537 0 0 0.00% 0
22.11.14 15,850 100 26,846 0 0 0.00% 0
22.11.11 15,950 450 49,518 0 0 0.00% 0
22.11.10 15,500 150 9,629 0 0 0.00% 0
22.11.09 15,650 100 14,324 0 0 0.00% 0
22.11.08 15,750 600 48,958 0 0 0.00% 0
22.11.07 15,150 350 18,765 0 0 0.00% 0
22.11.04 14,800 200 9,109 0 0 0.00% 0
22.11.03 15,000 100 11,717 0 0 0.00% 0
22.11.02 15,100 50 11,563 0 0 0.00% 0
22.11.01 15,150 50 11,357 0 0 0.00% 0
22.10.31 15,100 150 19,807 0 0 0.00% 0
22.10.28 14,950 450 14,040 0 0 0.00% 0
22.10.27 15,400 100 16,040 0 0 0.00% 0
22.10.26 15,500 200 22,655 0 0 0.00% 0
22.10.25 15,700 550 26,698 0 0 0.00% 0
22.10.24 15,150 0 18,582 0 0 0.00% 0
22.10.21 15,150 400 8,277 0 0 0.00% 0
22.10.20 15,550 250 7,471 0 0 0.00% 0
22.10.19 15,800 250 21,634 0 0 0.00% 0
22.10.18 16,050 0 43,349 0 0 0.00% 0
22.10.17 16,050 750 50,614 0 0 0.00% 0
22.10.14 15,300 950 33,712 0 0 0.00% 0
22.10.13 14,350 250 27,913 0 0 0.00% 0
22.10.12 14,600 100 19,548 0 0 0.00% 0
22.10.11 14,500 650 24,979 0 0 0.00% 0
22.10.07 15,150 200 22,500 0 0 0.00% 0
22.10.06 14,950 900 39,042 0 0 0.00% 0
22.10.05 14,050 0 34,964 0 0 0.00% 0
22.10.04 14,050 400 23,338 0 0 0.00% 0
22.09.30 13,650 100 28,699 0 0 0.00% 0
22.09.29 13,550 100 45,987 0 0 0.00% 0
22.09.28 13,450 50 45,631 0 0 0.00% 0
22.09.27 13,500 100 23,914 0 0 0.00% 0
22.09.26 13,400 650 99,320 0 0 0.00% 0
22.09.23 14,050 600 23,549 0 0 0.00% 0
22.09.22 14,650 200 14,315 0 0 0.00% 0
22.09.21 14,850 100 22,111 0 0 0.00% 0
22.09.20 14,950 100 16,676 0 0 0.00% 0
22.09.19 15,050 50 15,712 0 0 0.00% 0
22.09.16 15,100 550 41,510 0 0 0.00% 0
22.09.15 15,650 150 17,980 0 0 0.00% 0
22.09.14 15,800 300 66,608 0 0 0.00% 0
22.09.13 16,100 950 83,349 0 0 0.00% 0
22.09.08 15,150 900 204,039 0 0 0.00% 0
22.09.07 16,050 300 12,182 0 0 0.00% 0
22.09.06 16,350 500 21,650 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.15 02:28 더보기 >