쿠콘

(294570)    I    코스닥 제조 12.09 15:32
13,800 전일 14,680 고가 14,350 상한가 17,940 거래량
(주)
15,781
880 -5.99% 시가 14,320 저가 13,630 하한가 9,660 거래대금
(백만)
222
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.09 14,680 880 15,781 -1,705 289,244 2.82% 9,965,441
24.12.06 14,790 110 24,190 -5,037 290,949 2.84% 9,963,736
24.12.05 14,890 100 30,005 4,224 295,986 2.89% 9,958,699
24.12.04 14,930 40 22,909 45 291,762 2.85% 9,962,923
24.12.03 15,000 70 26,473 -2,401 291,717 2.84% 9,962,968
24.12.02 14,820 180 25,387 1,175 294,118 2.87% 9,960,567
24.11.29 15,290 470 34,146 6,531 292,943 2.86% 9,961,742
24.11.28 15,720 430 54,515 1,137 286,412 2.79% 9,968,273
24.11.27 13,190 2,530 425,336 6,982 285,275 2.78% 9,969,410
24.11.26 12,410 780 26,395 4,486 278,293 2.71% 9,976,392
24.11.25 12,270 140 15,896 273,807 273,807 2.67% 9,980,878
24.11.22 12,330 60 18,063 0 0 0.00% 0
24.11.21 12,320 10 11,829 0 0 0.00% 0
24.11.20 12,310 10 11,094 0 0 0.00% 0
24.11.19 11,870 440 30,298 0 0 0.00% 0
24.11.18 11,930 60 19,200 0 0 0.00% 0
24.11.15 12,060 130 34,300 0 0 0.00% 0
24.11.14 12,020 130 12,277 0 0 0.00% 0
24.11.13 11,990 30 13,592 0 0 0.00% 0
24.11.12 12,740 750 35,477 0 0 0.00% 0
24.11.11 13,090 350 17,092 0 0 0.00% 0
24.11.08 13,110 20 8,492 0 0 0.00% 0
24.11.07 13,320 210 4,868 0 0 0.00% 0
24.11.06 13,420 100 8,622 0 0 0.00% 0
24.11.05 13,050 370 7,913 0 0 0.00% 0
24.11.04 13,180 130 14,676 0 0 0.00% 0
24.11.01 13,400 220 11,791 0 0 0.00% 0
24.10.31 13,340 60 13,348 0 0 0.00% 0
24.10.30 13,340 0 7,912 0 0 0.00% 0
24.10.29 13,280 60 22,967 0 0 0.00% 0
24.10.28 13,310 30 7,943 0 0 0.00% 0
24.10.25 13,630 320 8,665 0 0 0.00% 0
24.10.24 13,660 30 12,440 0 0 0.00% 0
24.10.23 13,640 20 6,123 0 0 0.00% 0
24.10.22 13,970 330 10,150 0 0 0.00% 0
24.10.21 13,750 220 8,721 0 0 0.00% 0
24.10.18 13,640 110 7,696 0 0 0.00% 0
24.10.17 14,190 550 22,757 0 0 0.00% 0
24.10.16 14,270 80 5,962 0 0 0.00% 0
24.10.15 14,370 100 4,308 0 0 0.00% 0
24.10.14 14,420 50 10,476 0 0 0.00% 0
24.10.11 14,450 30 5,002 0 0 0.00% 0
24.10.10 14,860 410 9,053 0 0 0.00% 0
24.10.08 15,050 190 9,216 0 0 0.00% 0
24.10.07 15,110 60 10,067 0 0 0.00% 0
24.10.04 15,300 190 10,110 0 0 0.00% 0
24.10.02 15,700 400 11,707 0 0 0.00% 0
24.09.30 15,970 270 9,660 0 0 0.00% 0
24.09.27 15,690 280 17,403 0 0 0.00% 0
24.09.26 15,680 10 7,866 0 0 0.00% 0
24.09.25 15,400 280 15,247 0 0 0.00% 0
24.09.24 15,200 200 9,444 0 0 0.00% 0
24.09.23 15,180 20 6,125 0 0 0.00% 0
24.09.20 14,420 760 33,413 0 0 0.00% 0
24.09.19 14,530 110 5,754 0 0 0.00% 0
24.09.13 14,460 70 6,431 0 0 0.00% 0
24.09.12 14,350 110 6,885 0 0 0.00% 0
24.09.11 14,040 310 10,560 0 0 0.00% 0
24.09.10 14,370 330 6,005 0 0 0.00% 0
24.09.09 14,560 190 7,197 0 0 0.00% 0
24.09.06 15,330 770 37,650 0 0 0.00% 0
24.09.05 15,330 0 17,154 0 0 0.00% 0
24.09.04 15,210 120 52,732 0 0 0.00% 0
24.09.03 15,210 0 10,486 0 0 0.00% 0
24.09.02 15,200 10 11,365 0 0 0.00% 0
24.08.30 14,370 830 54,002 0 0 0.00% 0
24.08.29 14,530 160 6,585 0 0 0.00% 0
24.08.28 14,530 0 12,383 0 0 0.00% 0
24.08.27 14,600 70 10,418 0 0 0.00% 0
24.08.26 14,140 460 15,428 0 0 0.00% 0
24.08.23 14,360 220 9,145 0 0 0.00% 0
24.08.22 14,220 140 14,514 0 0 0.00% 0
24.08.21 14,060 160 12,367 0 0 0.00% 0
24.08.20 13,720 340 11,915 0 0 0.00% 0
24.08.19 13,630 90 9,743 0 0 0.00% 0
24.08.16 13,630 0 10,527 0 0 0.00% 0
24.08.14 13,230 400 18,788 0 0 0.00% 0
24.08.13 13,470 240 6,073 0 0 0.00% 0
24.08.12 13,140 330 25,919 0 0 0.00% 0
24.08.09 13,030 110 9,586 0 0 0.00% 0
24.08.08 13,090 60 21,508 0 0 0.00% 0
24.08.07 12,930 160 38,045 0 0 0.00% 0
24.08.06 12,690 240 34,676 0 0 0.00% 0
24.08.05 14,510 1,820 56,096 0 0 0.00% 0
24.08.02 14,970 460 26,652 0 0 0.00% 0
24.08.01 14,800 170 10,345 0 0 0.00% 0
24.07.31 15,000 200 9,198 0 0 0.00% 0
24.07.30 15,100 100 15,741 0 0 0.00% 0
24.07.29 14,520 580 17,450 0 0 0.00% 0
24.07.26 14,400 120 8,982 0 0 0.00% 0
24.07.25 14,560 160 8,064 0 0 0.00% 0
24.07.24 14,450 110 13,545 0 0 0.00% 0
24.07.23 14,620 170 15,826 0 0 0.00% 0
24.07.22 15,050 430 23,960 0 0 0.00% 0
24.07.19 15,140 90 6,718 0 0 0.00% 0
24.07.18 15,390 250 10,250 0 0 0.00% 0
24.07.17 15,420 30 13,117 0 0 0.00% 0
24.07.16 15,430 10 9,012 0 0 0.00% 0
24.07.15 15,260 170 8,715 0 0 0.00% 0
24.07.12 15,180 80 11,885 0 0 0.00% 0
24.07.11 15,060 120 11,444 0 0 0.00% 0
24.07.10 15,200 140 8,714 0 0 0.00% 0
24.07.09 15,000 200 15,475 0 0 0.00% 0
24.07.08 14,870 130 18,320 0 0 0.00% 0
24.07.05 15,160 290 27,726 0 0 0.00% 0
24.07.04 15,230 70 28,586 0 0 0.00% 0
24.07.03 15,500 270 18,062 0 0 0.00% 0
24.07.02 15,690 190 10,550 0 0 0.00% 0
24.07.01 15,810 120 9,334 0 0 0.00% 0
24.06.28 15,820 10 6,236 0 0 0.00% 0
24.06.27 15,800 20 8,829 0 0 0.00% 0
24.06.26 15,620 180 10,215 0 0 0.00% 0
24.06.25 15,430 190 10,807 0 0 0.00% 0
24.06.24 15,780 350 11,173 0 0 0.00% 0
24.06.21 15,920 140 27,358 0 0 0.00% 0
24.06.20 15,250 670 220,453 0 0 0.00% 0
24.06.19 15,600 350 16,404 0 0 0.00% 0
24.06.18 15,730 130 15,914 0 0 0.00% 0
24.06.17 16,100 370 22,959 0 0 0.00% 0
24.06.14 16,380 280 20,013 0 0 0.00% 0
24.06.13 16,480 100 10,741 0 0 0.00% 0
24.06.12 16,480 0 5,703 0 0 0.00% 0
24.06.11 16,460 20 6,649 0 0 0.00% 0
24.06.10 16,700 240 7,969 0 0 0.00% 0
24.06.07 16,420 280 25,321 0 0 0.00% 0
24.06.05 16,600 180 32,238 0 0 0.00% 0
24.06.04 17,010 410 20,416 0 0 0.00% 0
24.06.03 16,960 50 13,094 0 0 0.00% 0
24.05.31 17,070 110 13,250 0 0 0.00% 0
24.05.30 17,490 420 10,304 0 0 0.00% 0
24.05.29 17,460 30 19,351 0 0 0.00% 0
24.05.28 17,530 70 12,915 0 0 0.00% 0
24.05.27 17,580 50 7,537 0 0 0.00% 0
24.05.24 17,570 10 6,987 0 0 0.00% 0
24.05.23 17,460 110 6,373 0 0 0.00% 0
24.05.22 17,440 20 18,712 0 0 0.00% 0
24.05.21 17,510 70 12,079 0 0 0.00% 0
24.05.20 17,780 270 10,754 0 0 0.00% 0
24.05.17 18,000 220 7,886 0 0 0.00% 0
24.05.16 18,000 0 15,500 0 0 0.00% 0
24.05.14 18,100 100 12,204 0 0 0.00% 0
24.05.13 17,680 420 34,464 0 0 0.00% 0
24.05.10 17,720 40 8,192 0 0 0.00% 0
24.05.09 17,760 40 8,345 0 0 0.00% 0
24.05.08 17,720 40 5,429 0 0 0.00% 0
24.05.07 17,700 20 11,727 0 0 0.00% 0
24.05.03 17,640 60 12,698 0 0 0.00% 0
24.05.02 17,500 140 13,698 0 0 0.00% 0
24.04.30 17,300 200 14,966 0 0 0.00% 0
24.04.29 17,160 140 13,072 0 0 0.00% 0
24.04.26 17,450 290 26,083 0 0 0.00% 0
24.04.25 17,350 100 27,876 0 0 0.00% 0
24.04.24 17,500 150 43,596 0 0 0.00% 0
24.04.23 17,510 10 16,050 0 0 0.00% 0
24.04.22 18,090 580 53,079 0 0 0.00% 0
24.04.19 18,430 340 25,675 0 0 0.00% 0
24.04.18 18,300 130 13,697 0 0 0.00% 0
24.04.17 18,430 130 168,585 0 0 0.00% 0
24.04.16 18,390 40 18,623 0 0 0.00% 0
24.04.15 18,600 210 15,781 0 0 0.00% 0
24.04.12 18,700 100 7,199 0 0 0.00% 0
24.04.11 18,790 90 15,045 0 0 0.00% 0
24.04.09 18,880 90 7,210 0 0 0.00% 0
24.04.08 19,250 370 14,536 0 0 0.00% 0
24.04.05 19,450 200 20,198 0 0 0.00% 0
24.04.04 19,790 340 11,337 0 0 0.00% 0
24.04.03 19,990 200 16,621 0 0 0.00% 0
24.04.02 20,450 460 18,839 0 0 0.00% 0
24.04.01 19,580 870 104,434 0 0 0.00% 0
24.03.29 19,260 320 44,144 0 0 0.00% 0
24.03.28 18,740 520 38,966 0 0 0.00% 0
24.03.27 18,840 100 12,163 0 0 0.00% 0
24.03.26 18,640 200 25,779 0 0 0.00% 0
24.03.25 18,680 40 10,447 0 0 0.00% 0
24.03.22 18,620 60 17,054 0 0 0.00% 0
24.03.21 18,610 10 12,886 0 0 0.00% 0
24.03.20 18,820 210 21,052 0 0 0.00% 0
24.03.19 18,960 140 16,117 0 0 0.00% 0
24.03.18 18,920 40 17,728 0 0 0.00% 0
24.03.15 19,080 160 17,691 0 0 0.00% 0
24.03.14 19,130 50 17,029 0 0 0.00% 0
24.03.13 19,080 50 24,893 0 0 0.00% 0
24.03.12 18,910 170 12,791 0 0 0.00% 0
24.03.11 18,920 10 18,700 0 0 0.00% 0
24.03.08 18,450 470 33,081 0 0 0.00% 0
24.03.07 18,730 280 36,777 0 0 0.00% 0
24.03.06 18,790 60 18,027 0 0 0.00% 0
24.03.05 18,940 150 20,321 0 0 0.00% 0
24.03.04 19,200 260 30,604 0 0 0.00% 0
24.02.29 19,020 180 29,580 0 0 0.00% 0
24.02.28 19,090 70 28,989 0 0 0.00% 0
24.02.27 19,930 840 116,646 0 0 0.00% 0
24.02.26 20,050 120 24,438 0 0 0.00% 0
24.02.23 20,500 450 55,980 0 0 0.00% 0
24.02.22 20,900 400 38,403 0 0 0.00% 0
24.02.21 20,200 700 64,388 0 0 0.00% 0
24.02.20 20,350 150 29,879 0 0 0.00% 0
24.02.19 20,350 0 22,026 0 0 0.00% 0
24.02.16 20,200 150 43,243 0 0 0.00% 0
24.02.15 19,700 500 61,614 0 0 0.00% 0
24.02.14 19,860 160 66,615 0 0 0.00% 0
24.02.13 20,450 590 158,747 0 0 0.00% 0
24.02.08 21,350 900 122,937 0 0 0.00% 0
24.02.07 21,550 200 21,277 0 0 0.00% 0
24.02.06 21,850 300 20,266 0 0 0.00% 0
24.02.05 21,800 50 40,008 0 0 0.00% 0
24.02.02 21,300 500 42,218 0 0 0.00% 0
24.02.01 22,250 950 119,603 0 0 0.00% 0
24.01.31 24,200 1,950 113,421 0 0 0.00% 0
24.01.30 23,300 900 213,044 0 0 0.00% 0
24.01.29 22,850 450 87,129 0 0 0.00% 0
24.01.26 22,600 250 32,724 0 0 0.00% 0
24.01.25 23,000 400 45,236 0 0 0.00% 0
24.01.24 23,250 250 59,090 0 0 0.00% 0
24.01.23 22,900 350 134,751 0 0 0.00% 0
24.01.22 22,200 700 121,316 0 0 0.00% 0
24.01.19 22,850 650 80,520 0 0 0.00% 0
24.01.18 21,850 1,000 88,686 0 0 0.00% 0
24.01.17 22,100 250 86,933 0 0 0.00% 0
24.01.16 22,100 0 143,469 0 0 0.00% 0
24.01.15 21,000 1,100 149,652 0 0 0.00% 0
24.01.12 21,400 400 38,631 0 0 0.00% 0
24.01.11 21,100 300 31,151 0 0 0.00% 0
24.01.10 21,400 300 38,026 0 0 0.00% 0
24.01.09 21,100 300 45,133 0 0 0.00% 0
24.01.08 19,790 1,310 93,230 0 0 0.00% 0
24.01.05 19,790 0 14,280 0 0 0.00% 0
24.01.04 20,000 210 19,033 0 0 0.00% 0
24.01.03 19,950 50 16,656 0 0 0.00% 0
24.01.02 20,150 200 40,766 0 0 0.00% 0
23.12.28 19,590 560 17,396 0 0 0.00% 0
23.12.27 19,300 290 15,816 0 0 0.00% 0
23.12.26 19,880 580 64,887 0 0 0.00% 0
23.12.22 19,990 110 12,348 0 0 0.00% 0
23.12.21 20,150 160 26,796 0 0 0.00% 0
23.12.20 20,050 100 19,737 0 0 0.00% 0
23.12.19 19,990 60 23,459 0 0 0.00% 0
23.12.18 20,350 360 23,591 0 0 0.00% 0
23.12.15 20,650 300 21,370 0 0 0.00% 0
23.12.14 21,000 350 174,819 0 0 0.00% 0
23.12.13 20,750 250 15,066 0 0 0.00% 0
23.12.12 21,250 500 35,708 0 0 0.00% 0
23.12.11 21,250 0 23,564 0 0 0.00% 0
23.12.08 21,400 150 32,295 0 0 0.00% 0
23.12.07 20,950 450 61,769 0 0 0.00% 0
23.12.06 20,750 200 37,205 0 0 0.00% 0
23.12.05 20,300 450 46,232 0 0 0.00% 0
23.12.04 20,200 100 27,895 0 0 0.00% 0
23.12.01 19,810 390 18,481 0 0 0.00% 0
23.11.30 19,870 60 14,619 0 0 0.00% 0
23.11.29 19,970 100 19,633 0 0 0.00% 0
23.11.28 19,840 130 12,902 0 0 0.00% 0
23.11.27 20,250 410 41,515 0 0 0.00% 0
23.11.24 19,860 390 33,891 0 0 0.00% 0
23.11.23 19,740 120 21,416 0 0 0.00% 0
23.11.22 19,740 0 28,336 0 0 0.00% 0
23.11.21 19,740 0 39,592 0 0 0.00% 0
23.11.20 19,290 450 45,423 0 0 0.00% 0
23.11.17 19,580 290 17,758 0 0 0.00% 0
23.11.16 19,570 10 20,554 0 0 0.00% 0
23.11.15 19,290 280 20,530 0 0 0.00% 0
23.11.14 18,680 610 21,428 0 0 0.00% 0
23.11.13 18,900 220 13,160 0 0 0.00% 0
23.11.10 19,450 550 23,999 0 0 0.00% 0
23.11.09 19,500 50 17,342 0 0 0.00% 0
23.11.08 19,510 10 24,991 0 0 0.00% 0
23.11.07 19,870 360 28,693 0 0 0.00% 0
23.11.06 19,030 840 52,704 0 0 0.00% 0
23.11.03 18,940 90 32,681 0 0 0.00% 0
23.11.02 18,500 440 53,728 0 0 0.00% 0
23.11.01 18,300 200 15,810 0 0 0.00% 0
23.10.31 18,770 470 20,396 0 0 0.00% 0
23.10.30 18,940 170 23,358 0 0 0.00% 0
23.10.27 18,920 20 28,771 0 0 0.00% 0
23.10.26 19,230 310 27,631 0 0 0.00% 0
23.10.25 19,290 60 16,967 0 0 0.00% 0
23.10.24 18,680 610 45,401 0 0 0.00% 0
23.10.23 18,910 230 20,116 0 0 0.00% 0
23.10.20 18,870 40 37,232 0 0 0.00% 0
23.10.19 19,450 580 31,906 0 0 0.00% 0
23.10.18 19,810 360 14,056 0 0 0.00% 0
23.10.17 19,480 330 20,588 0 0 0.00% 0
23.10.16 19,690 210 22,161 0 0 0.00% 0
23.10.13 20,100 410 16,420 0 0 0.00% 0
23.10.12 19,940 160 18,493 0 0 0.00% 0
23.10.11 19,610 330 21,834 0 0 0.00% 0
23.10.10 20,000 390 25,302 0 0 0.00% 0
23.10.06 19,460 540 16,979 0 0 0.00% 0
23.10.05 19,780 320 45,618 0 0 0.00% 0
23.10.04 19,660 120 25,282 0 0 0.00% 0
23.09.27 19,250 410 26,011 0 0 0.00% 0
23.09.26 19,580 330 30,022 0 0 0.00% 0
23.09.25 19,950 370 33,477 0 0 0.00% 0
23.09.22 20,100 150 21,987 0 0 0.00% 0
23.09.21 20,700 600 50,269 0 0 0.00% 0
23.09.20 20,450 250 34,508 0 0 0.00% 0
23.09.19 20,350 100 16,048 0 0 0.00% 0
23.09.18 20,950 600 37,992 0 0 0.00% 0
23.09.15 20,550 400 43,409 0 0 0.00% 0
23.09.14 20,250 300 53,253 0 0 0.00% 0
23.09.13 20,800 550 74,364 0 0 0.00% 0
23.09.12 21,050 250 40,787 0 0 0.00% 0
23.09.11 20,850 200 38,462 0 0 0.00% 0
23.09.08 20,850 0 45,410 0 0 0.00% 0
23.09.07 21,100 250 49,194 0 0 0.00% 0
23.09.06 22,100 1,000 85,851 0 0 0.00% 0
23.09.05 22,050 50 62,484 0 0 0.00% 0
23.09.04 21,950 100 23,192 0 0 0.00% 0
23.09.01 22,250 300 53,892 0 0 0.00% 0
23.08.31 22,650 400 45,329 0 0 0.00% 0
23.08.30 22,500 150 48,498 0 0 0.00% 0
23.08.29 22,300 200 40,260 0 0 0.00% 0
23.08.28 22,500 200 42,302 0 0 0.00% 0
23.08.25 22,750 250 29,448 0 0 0.00% 0
23.08.24 22,300 450 25,589 0 0 0.00% 0
23.08.23 22,650 350 41,426 0 0 0.00% 0
23.08.22 23,150 500 31,237 0 0 0.00% 0
23.08.21 23,000 150 40,817 0 0 0.00% 0
23.08.18 23,100 100 29,572 0 0 0.00% 0
23.08.17 23,500 400 29,288 0 0 0.00% 0
23.08.16 25,350 1,850 91,998 0 0 0.00% 0
23.08.14 24,250 1,100 48,830 0 0 0.00% 0
23.08.11 24,550 300 24,877 0 0 0.00% 0
23.08.10 24,350 200 33,404 0 0 0.00% 0
23.08.09 24,650 300 25,019 0 0 0.00% 0
23.08.08 25,000 350 34,058 0 0 0.00% 0
23.08.07 24,550 450 38,473 0 0 0.00% 0
23.08.04 24,650 100 22,782 0 0 0.00% 0
23.08.03 24,650 0 34,850 0 0 0.00% 0
23.08.02 25,000 350 56,653 0 0 0.00% 0
23.08.01 24,050 950 82,209 0 0 0.00% 0
23.07.31 24,150 100 59,263 0 0 0.00% 0
23.07.28 23,000 1,150 139,097 0 0 0.00% 0
23.07.27 21,300 1,700 90,001 0 0 0.00% 0
23.07.26 22,700 1,800 147,554 0 0 0.00% 0
23.07.25 24,050 1,350 93,998 0 0 0.00% 0
23.07.24 24,350 300 109,684 0 0 0.00% 0
23.07.21 23,550 800 77,888 0 0 0.00% 0
23.07.20 23,400 150 35,438 0 0 0.00% 0
23.07.19 23,000 400 41,395 0 0 0.00% 0
23.07.18 23,900 900 59,623 0 0 0.00% 0
23.07.17 23,750 150 33,387 0 0 0.00% 0
23.07.14 24,000 250 37,223 0 0 0.00% 0
23.07.13 24,050 50 32,079 0 0 0.00% 0
23.07.12 24,000 50 41,335 0 0 0.00% 0
23.07.11 22,950 1,050 90,605 0 0 0.00% 0
23.07.10 22,300 650 83,186 0 0 0.00% 0
23.07.07 22,850 550 54,447 0 0 0.00% 0
23.07.06 23,750 900 88,279 0 0 0.00% 0
23.07.05 24,450 700 81,204 0 0 0.00% 0
23.07.04 24,800 350 69,136 0 0 0.00% 0
23.07.03 25,400 600 68,807 0 0 0.00% 0
23.06.30 26,100 700 138,108 0 0 0.00% 0
23.06.29 25,850 250 157,586 0 0 0.00% 0
23.06.28 24,950 900 70,236 0 0 0.00% 0
23.06.27 25,400 450 31,288 0 0 0.00% 0
23.06.26 24,800 600 62,762 0 0 0.00% 0
23.06.23 25,250 450 38,762 0 0 0.00% 0
23.06.22 25,000 250 25,199 0 0 0.00% 0
23.06.21 25,550 550 35,333 0 0 0.00% 0
23.06.20 25,750 200 40,122 0 0 0.00% 0
23.06.19 26,250 500 40,228 0 0 0.00% 0
23.06.16 25,550 700 43,318 0 0 0.00% 0
23.06.15 26,100 550 64,431 0 0 0.00% 0
23.06.14 26,950 850 69,377 0 0 0.00% 0
23.06.13 27,100 150 33,859 0 0 0.00% 0
23.06.12 27,900 800 43,817 0 0 0.00% 0
23.06.09 27,950 50 38,389 0 0 0.00% 0
23.06.08 28,400 450 72,729 0 0 0.00% 0
23.06.07 28,450 50 35,783 0 0 0.00% 0
23.06.05 28,400 50 24,579 0 0 0.00% 0
23.06.02 28,500 100 24,919 0 0 0.00% 0
23.06.01 28,750 250 25,192 0 0 0.00% 0
23.05.31 28,950 200 23,956 0 0 0.00% 0
23.05.30 28,350 600 33,645 0 0 0.00% 0
23.05.26 28,700 350 20,805 0 0 0.00% 0
23.05.25 28,550 150 31,551 0 0 0.00% 0
23.05.24 28,900 350 23,633 0 0 0.00% 0
23.05.23 28,700 200 34,518 0 0 0.00% 0
23.05.22 28,250 450 31,429 0 0 0.00% 0
23.05.19 27,150 1,100 42,211 0 0 0.00% 0
23.05.18 27,300 150 84,350 0 0 0.00% 0
23.05.17 26,900 400 30,662 0 0 0.00% 0
23.05.16 28,250 1,350 68,623 0 0 0.00% 0
23.05.15 28,000 250 27,322 0 0 0.00% 0
23.05.12 28,500 500 23,915 0 0 0.00% 0
23.05.11 28,150 350 35,963 0 0 0.00% 0
23.05.10 28,400 250 24,687 0 0 0.00% 0
23.05.09 29,050 650 33,138 0 0 0.00% 0
23.05.08 28,400 650 19,670 0 0 0.00% 0
23.05.04 29,050 650 28,803 0 0 0.00% 0
23.05.03 29,150 100 45,135 0 0 0.00% 0
23.05.02 28,350 800 37,010 0 0 0.00% 0
23.04.28 27,900 450 53,752 0 0 0.00% 0
23.04.27 28,500 600 48,723 0 0 0.00% 0
23.04.26 28,400 100 28,356 0 0 0.00% 0
23.04.25 28,850 450 60,759 0 0 0.00% 0
23.04.24 28,950 100 43,541 0 0 0.00% 0
23.04.21 28,850 100 56,995 0 0 0.00% 0
23.04.20 29,900 1,000 64,822 0 0 0.00% 0
23.04.19 30,150 250 48,144 0 0 0.00% 0
23.04.18 31,000 850 52,651 0 0 0.00% 0
23.04.17 31,900 900 79,659 0 0 0.00% 0
23.04.14 30,050 2,200 259,398 0 0 0.00% 0
23.04.13 30,200 150 41,376 0 0 0.00% 0
23.04.12 29,750 450 46,154 0 0 0.00% 0
23.04.11 29,200 550 48,899 0 0 0.00% 0
23.04.10 29,850 650 56,066 0 0 0.00% 0
23.04.07 29,500 350 53,872 0 0 0.00% 0
23.04.06 29,850 350 71,192 0 0 0.00% 0
23.04.05 30,050 200 63,098 0 0 0.00% 0
23.04.04 28,900 1,150 85,346 0 0 0.00% 0
23.04.03 28,900 0 44,822 0 0 0.00% 0
23.03.31 28,650 250 41,827 0 0 0.00% 0
23.03.30 28,550 100 64,655 0 0 0.00% 0
23.03.29 28,400 150 46,269 0 0 0.00% 0
23.03.28 28,550 150 44,558 0 0 0.00% 0
23.03.27 28,150 400 47,709 0 0 0.00% 0
23.03.24 28,050 100 52,072 0 0 0.00% 0
23.03.23 29,150 1,100 81,707 0 0 0.00% 0
23.03.22 28,550 600 35,838 0 0 0.00% 0
23.03.21 28,900 350 31,774 0 0 0.00% 0
23.03.20 28,900 0 41,744 0 0 0.00% 0
23.03.17 28,350 550 38,152 0 0 0.00% 0
23.03.16 27,900 450 64,796 0 0 0.00% 0
23.03.15 27,800 100 82,437 0 0 0.00% 0
23.03.14 29,550 1,750 97,840 0 0 0.00% 0
23.03.13 29,400 150 57,231 0 0 0.00% 0
23.03.10 31,200 1,700 104,947 0 0 0.00% 0
23.03.09 31,300 100 61,952 0 0 0.00% 0
23.03.08 31,700 400 58,049 0 0 0.00% 0
23.03.07 32,000 300 72,541 0 0 0.00% 0
23.03.06 31,850 150 61,157 0 0 0.00% 0
23.03.03 31,400 500 66,322 0 0 0.00% 0
23.03.02 31,750 350 64,735 0 0 0.00% 0
23.02.28 31,600 150 101,865 0 0 0.00% 0
23.02.27 31,700 350 64,792 0 0 0.00% 0
23.02.24 31,650 50 132,841 0 0 0.00% 0
23.02.23 31,450 200 77,246 0 0 0.00% 0
23.02.22 32,400 950 77,842 0 0 0.00% 0
23.02.21 32,200 200 115,980 0 0 0.00% 0
23.02.20 31,600 600 107,547 0 0 0.00% 0
23.02.17 31,800 200 83,638 0 0 0.00% 0
23.02.16 31,000 800 216,467 0 0 0.00% 0
23.02.15 32,250 1,250 115,587 0 0 0.00% 0
23.02.14 32,750 500 163,364 0 0 0.00% 0
23.02.13 35,250 2,500 262,125 0 0 0.00% 0
23.02.10 37,000 1,750 75,443 0 0 0.00% 0
23.02.09 37,800 800 141,880 0 0 0.00% 0
23.02.08 35,600 2,200 240,123 0 0 0.00% 0
23.02.06 35,900 1,300 136,841 0 0 0.00% 0
23.02.03 35,750 150 130,902 0 0 0.00% 0
23.02.02 33,600 2,150 184,517 0 0 0.00% 0
23.02.01 33,250 350 66,929 0 0 0.00% 0
23.01.31 32,950 300 56,376 0 0 0.00% 0
23.01.30 34,150 1,200 77,142 0 0 0.00% 0
23.01.27 33,800 200 118,056 0 0 0.00% 0
23.01.25 34,400 500 105,821 0 0 0.00% 0
23.01.20 34,400 2,200 287,130 0 0 0.00% 0
23.01.19 32,200 100 41,442 0 0 0.00% 0
23.01.18 32,100 450 52,948 0 0 0.00% 0
23.01.17 31,650 1,050 63,457 0 0 0.00% 0
23.01.16 32,700 50 40,859 0 0 0.00% 0
23.01.13 32,750 1,150 91,900 0 0 0.00% 0
23.01.12 31,600 0 41,091 0 0 0.00% 0
23.01.11 31,600 400 32,281 0 0 0.00% 0
23.01.10 31,200 450 29,612 0 0 0.00% 0
23.01.09 31,650 1,000 40,224 0 0 0.00% 0
23.01.06 30,650 950 46,640 0 0 0.00% 0
23.01.05 29,700 500 43,406 0 0 0.00% 0
23.01.04 30,200 450 50,012 0 0 0.00% 0
23.01.03 29,750 800 62,692 0 0 0.00% 0
23.01.02 30,550 2,200 53,010 0 0 0.00% 0
22.12.29 32,750 450 53,378 0 0 0.00% 0
22.12.28 33,200 450 96,627 0 0 0.00% 0
22.12.27 33,650 2,050 140,935 0 0 0.00% 0
22.12.26 31,600 1,600 40,307 0 0 0.00% 0
22.12.23 30,000 600 22,572 0 0 0.00% 0
22.12.22 30,600 500 21,866 0 0 0.00% 0
22.12.21 30,100 100 21,319 0 0 0.00% 0
22.12.20 30,000 650 26,029 0 0 0.00% 0
22.12.19 30,650 300 16,648 0 0 0.00% 0
22.12.16 30,350 500 30,926 0 0 0.00% 0
22.12.15 30,850 500 18,313 0 0 0.00% 0
22.12.14 31,350 1,050 23,216 0 0 0.00% 0
22.12.13 30,300 800 63,485 0 0 0.00% 0
22.12.12 31,100 300 19,088 0 0 0.00% 0
22.12.09 31,400 300 42,162 0 0 0.00% 0
22.12.08 31,100 350 44,178 0 0 0.00% 0
22.12.07 31,450 50 23,900 0 0 0.00% 0
22.12.06 31,500 200 32,163 0 0 0.00% 0
22.12.05 31,700 100 24,170 0 0 0.00% 0
22.12.02 31,600 200 28,862 0 0 0.00% 0
22.12.01 31,800 400 35,441 0 0 0.00% 0
22.11.30 31,400 100 18,361 0 0 0.00% 0
22.11.29 31,300 300 18,113 0 0 0.00% 0
22.11.28 31,000 1,050 38,274 0 0 0.00% 0
22.11.25 32,050 750 43,376 0 0 0.00% 0
22.11.24 31,300 150 27,685 0 0 0.00% 0
22.11.23 31,450 700 47,084 0 0 0.00% 0
22.11.22 30,750 850 51,509 0 0 0.00% 0
22.11.21 29,900 450 35,298 0 0 0.00% 0
22.11.18 30,350 150 31,053 0 0 0.00% 0
22.11.17 30,500 750 41,392 0 0 0.00% 0
22.11.16 31,250 1,500 86,507 0 0 0.00% 0
22.11.15 29,750 750 40,699 0 0 0.00% 0
22.11.14 29,000 400 146,035 0 0 0.00% 0
22.11.11 28,600 1,900 83,192 0 0 0.00% 0
22.11.10 26,700 500 21,902 0 0 0.00% 0
22.11.09 27,200 300 26,078 0 0 0.00% 0
22.11.08 27,500 450 25,014 0 0 0.00% 0
22.11.07 27,050 400 10,973 0 0 0.00% 0
22.11.04 26,650 0 15,206 0 0 0.00% 0
22.11.03 26,650 600 10,883 0 0 0.00% 0
22.11.02 27,250 50 17,457 0 0 0.00% 0
22.11.01 27,200 0 16,546 0 0 0.00% 0
22.10.31 27,200 500 11,417 0 0 0.00% 0
22.10.28 26,700 300 19,406 0 0 0.00% 0
22.10.27 27,000 1,000 40,338 0 0 0.00% 0
22.10.26 26,000 50 17,249 0 0 0.00% 0
22.10.25 25,950 350 11,707 0 0 0.00% 0
22.10.24 26,300 1,250 23,526 0 0 0.00% 0
22.10.21 25,050 200 9,111 0 0 0.00% 0
22.10.20 25,250 400 16,866 0 0 0.00% 0
22.10.19 25,650 450 17,216 0 0 0.00% 0
22.10.18 26,100 1,300 22,310 0 0 0.00% 0
22.10.17 24,800 500 11,744 0 0 0.00% 0
22.10.14 25,300 1,050 17,823 0 0 0.00% 0
22.10.13 24,250 1,050 29,399 0 0 0.00% 0
22.10.12 25,300 400 23,297 0 0 0.00% 0
22.10.11 24,900 650 29,586 0 0 0.00% 0
22.10.07 25,550 1,000 18,680 0 0 0.00% 0
22.10.06 26,550 500 15,119 0 0 0.00% 0
22.10.05 26,050 750 47,144 0 0 0.00% 0
22.10.04 26,800 1,300 22,717 0 0 0.00% 0
22.09.30 25,500 0 20,348 0 0 0.00% 0
22.09.29 25,500 350 46,039 0 0 0.00% 0
22.09.28 25,150 1,200 51,522 0 0 0.00% 0
22.09.27 26,350 150 44,997 0 0 0.00% 0
22.09.26 26,500 1,100 70,436 0 0 0.00% 0
22.09.23 27,600 1,000 35,750 0 0 0.00% 0
22.09.22 28,600 550 55,097 0 0 0.00% 0
22.09.21 29,150 100 31,970 0 0 0.00% 0
22.09.20 29,250 200 25,427 0 0 0.00% 0
22.09.19 29,050 600 32,386 0 0 0.00% 0
22.09.16 29,650 550 32,553 0 0 0.00% 0
22.09.15 30,200 300 24,517 0 0 0.00% 0
22.09.14 30,500 950 33,257 0 0 0.00% 0
22.09.13 31,450 1,500 50,050 0 0 0.00% 0
22.09.08 29,950 850 50,347 0 0 0.00% 0
22.09.07 29,100 600 56,329 0 0 0.00% 0
22.09.06 29,700 100 55,520 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.10 07:32 더보기 >