보로노이

(310210)    I    코스닥 12.13 15:33
79,500 전일 77,500 고가 81,900 상한가 100,700 거래량
(주)
218,336
2,000 2.58% 시가 77,700 저가 75,200 하한가 54,300 거래대금
(백만)
17,302
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.13 77,500 2,000 218,336 28,214 861,809 4.69% 17,494,783
24.12.12 72,900 4,600 344,464 -21,470 833,595 4.54% 17,522,997
24.12.11 74,900 2,000 192,071 4,823 855,065 4.66% 17,501,527
24.12.10 69,500 5,400 263,297 55,620 850,242 4.63% 17,506,350
24.12.09 78,700 9,200 468,065 11,850 794,622 4.33% 17,561,970
24.12.06 80,300 1,600 338,804 -15,474 782,772 4.26% 17,573,820
24.12.05 81,000 700 156,424 -43,404 798,246 4.35% 17,558,346
24.12.04 85,600 4,600 360,206 -2,065 841,650 4.59% 17,514,942
24.12.03 74,100 11,500 494,423 28,001 843,715 4.60% 17,512,877
24.12.02 74,100 0 225,587 36,752 815,714 4.44% 17,540,878
24.11.29 79,400 5,300 310,890 778,962 778,962 4.24% 17,577,630
24.11.28 80,200 800 279,404 0 0 0.00% 0
24.11.27 79,400 800 167,968 0 0 0.00% 0
24.11.26 85,100 5,700 275,446 0 0 0.00% 0
24.11.25 78,300 6,800 333,515 0 0 0.00% 0
24.11.22 83,800 5,500 623,900 0 0 0.00% 0
24.11.21 85,500 1,700 765,630 0 0 0.00% 0
24.11.20 92,300 6,800 470,150 0 0 0.00% 0
24.11.19 99,700 7,400 447,702 0 0 0.00% 0
24.11.18 109,400 9,700 311,901 0 0 0.00% 0
24.11.15 108,700 700 156,528 0 0 0.00% 0
24.11.14 106,300 5,500 241,438 0 0 0.00% 0
24.11.13 119,000 12,700 386,036 0 0 0.00% 0
24.11.12 123,700 4,700 126,274 0 0 0.00% 0
24.11.11 120,000 3,700 283,539 0 0 0.00% 0
24.11.08 110,300 9,700 295,986 0 0 0.00% 0
24.11.07 118,000 7,700 229,238 0 0 0.00% 0
24.11.06 116,900 1,100 151,568 0 0 0.00% 0
24.11.05 117,000 100 104,603 0 0 0.00% 0
24.11.04 108,000 9,000 418,044 0 0 0.00% 0
24.11.01 110,600 2,600 165,427 0 0 0.00% 0
24.10.31 102,700 7,900 252,598 0 0 0.00% 0
24.10.30 103,000 300 90,982 0 0 0.00% 0
24.10.29 103,200 200 216,841 0 0 0.00% 0
24.10.28 103,200 0 223,878 0 0 0.00% 0
24.10.25 112,400 9,200 464,804 0 0 0.00% 0
24.10.24 114,800 2,400 375,895 0 0 0.00% 0
24.10.23 111,300 3,500 279,380 0 0 0.00% 0
24.10.22 117,100 5,800 287,008 0 0 0.00% 0
24.10.21 113,700 3,400 189,041 0 0 0.00% 0
24.10.18 111,500 2,200 206,443 0 0 0.00% 0
24.10.17 109,200 2,300 116,821 0 0 0.00% 0
24.10.16 110,600 1,400 132,576 0 0 0.00% 0
24.10.15 105,600 5,000 230,262 0 0 0.00% 0
24.10.14 108,600 3,000 258,417 0 0 0.00% 0
24.10.11 107,900 700 206,836 0 0 0.00% 0
24.10.10 104,600 3,300 238,740 0 0 0.00% 0
24.10.08 100,200 4,400 255,618 0 0 0.00% 0
24.10.07 100,400 200 152,186 0 0 0.00% 0
24.10.04 94,400 6,000 287,562 0 0 0.00% 0
24.10.02 97,000 2,600 166,276 0 0 0.00% 0
24.09.30 94,000 3,000 120,701 0 0 0.00% 0
24.09.27 97,500 3,500 119,721 0 0 0.00% 0
24.09.26 89,100 8,400 307,589 0 0 0.00% 0
24.09.25 92,500 3,400 229,128 0 0 0.00% 0
24.09.24 96,800 4,300 249,268 0 0 0.00% 0
24.09.23 95,900 900 264,111 0 0 0.00% 0
24.09.20 87,500 8,400 506,324 0 0 0.00% 0
24.09.19 80,700 6,800 438,797 0 0 0.00% 0
24.09.13 80,700 0 214,273 0 0 0.00% 0
24.09.12 79,200 1,500 212,166 0 0 0.00% 0
24.09.11 77,100 2,100 286,216 0 0 0.00% 0
24.09.10 78,800 1,700 179,631 0 0 0.00% 0
24.09.09 78,700 100 263,368 0 0 0.00% 0
24.09.06 80,000 1,300 277,559 0 0 0.00% 0
24.09.05 75,500 4,500 549,636 0 0 0.00% 0
24.09.04 81,100 5,600 636,555 0 0 0.00% 0
24.09.03 82,200 1,100 149,635 0 0 0.00% 0
24.09.02 86,600 4,400 187,890 0 0 0.00% 0
24.08.30 80,900 5,700 263,247 0 0 0.00% 0
24.08.29 84,900 4,000 328,622 0 0 0.00% 0
24.08.28 88,000 3,100 358,637 0 0 0.00% 0
24.08.27 83,500 4,500 901,788 0 0 0.00% 0
24.08.26 70,000 13,500 1,007,684 0 0 0.00% 0
24.08.23 66,800 3,200 241,766 0 0 0.00% 0
24.08.22 65,400 1,400 204,664 0 0 0.00% 0
24.08.21 66,600 1,200 236,655 0 0 0.00% 0
24.08.20 66,500 100 110,862 0 0 0.00% 0
24.08.19 70,700 4,200 150,787 0 0 0.00% 0
24.08.16 68,500 2,200 205,763 0 0 0.00% 0
24.08.14 70,000 1,500 305,969 0 0 0.00% 0
24.08.13 75,200 5,200 309,829 0 0 0.00% 0
24.08.12 76,200 1,000 132,146 0 0 0.00% 0
24.08.09 73,100 3,100 203,321 0 0 0.00% 0
24.08.08 70,000 3,100 293,376 0 0 0.00% 0
24.08.07 63,600 6,400 390,841 0 0 0.00% 0
24.08.06 58,900 4,700 782,728 0 0 0.00% 0
24.08.05 77,800 18,900 1,339,182 0 0 0.00% 0
24.08.02 81,700 3,900 292,294 0 0 0.00% 0
24.08.01 76,500 5,200 258,940 0 0 0.00% 0
24.07.31 77,500 1,000 184,766 0 0 0.00% 0
24.07.30 79,700 2,200 243,812 0 0 0.00% 0
24.07.29 80,300 600 200,802 0 0 0.00% 0
24.07.26 78,700 1,600 183,608 0 0 0.00% 0
24.07.25 79,000 300 233,456 0 0 0.00% 0
24.07.24 74,900 4,100 332,731 0 0 0.00% 0
24.07.23 72,500 2,400 281,205 0 0 0.00% 0
24.07.22 72,100 400 215,046 0 0 0.00% 0
24.07.19 72,300 200 270,275 0 0 0.00% 0
24.07.18 75,500 3,200 384,793 0 0 0.00% 0
24.07.17 75,300 200 365,177 0 0 0.00% 0
24.07.16 79,100 3,800 1,635,503 0 0 0.00% 0
24.07.15 80,200 1,100 498,526 0 0 0.00% 0
24.07.12 71,500 8,700 678,724 0 0 0.00% 0
24.07.11 67,600 3,900 609,509 0 0 0.00% 0
24.07.10 69,000 1,400 446,148 0 0 0.00% 0
24.07.09 65,900 3,100 411,008 0 0 0.00% 0
24.07.08 61,700 4,200 369,919 0 0 0.00% 0
24.07.05 57,000 4,700 549,947 0 0 0.00% 0
24.07.04 53,600 3,400 489,712 0 0 0.00% 0
24.07.03 52,400 1,200 236,426 0 0 0.00% 0
24.07.02 53,000 600 277,717 0 0 0.00% 0
24.07.01 48,850 4,150 680,563 0 0 0.00% 0
24.06.28 49,400 550 106,918 0 0 0.00% 0
24.06.27 49,350 50 90,217 0 0 0.00% 0
24.06.26 48,350 1,000 167,043 0 0 0.00% 0
24.06.25 48,500 150 137,961 0 0 0.00% 0
24.06.24 50,300 1,800 227,849 0 0 0.00% 0
24.06.21 46,550 3,750 522,762 0 0 0.00% 0
24.06.20 46,300 250 133,246 0 0 0.00% 0
24.06.19 42,650 3,650 430,640 0 0 0.00% 0
24.06.18 41,400 1,250 179,453 0 0 0.00% 0
24.06.17 42,450 1,050 303,476 0 0 0.00% 0
24.06.14 45,800 3,350 304,467 0 0 0.00% 0
24.06.13 48,850 3,050 327,255 0 0 0.00% 0
24.06.12 48,900 50 130,890 0 0 0.00% 0
24.06.11 47,550 1,350 177,609 0 0 0.00% 0
24.06.10 48,250 700 186,295 0 0 0.00% 0
24.06.07 47,500 750 215,240 0 0 0.00% 0
24.06.05 42,800 4,700 581,289 0 0 0.00% 0
24.06.04 42,950 150 126,673 0 0 0.00% 0
24.06.03 41,500 1,450 144,837 0 0 0.00% 0
24.05.31 41,650 150 202,171 0 0 0.00% 0
24.05.30 41,000 650 231,997 0 0 0.00% 0
24.05.29 38,450 2,550 434,108 0 0 0.00% 0
24.05.28 36,700 1,750 307,207 0 0 0.00% 0
24.05.27 36,600 100 122,072 0 0 0.00% 0
24.05.24 34,800 1,800 148,128 0 0 0.00% 0
24.05.23 34,100 700 97,605 0 0 0.00% 0
24.05.22 34,250 150 63,068 0 0 0.00% 0
24.05.21 34,200 50 72,790 0 0 0.00% 0
24.05.20 34,100 100 82,007 0 0 0.00% 0
24.05.17 33,250 850 165,222 0 0 0.00% 0
24.05.16 32,100 1,150 190,605 0 0 0.00% 0
24.05.14 31,150 950 111,588 0 0 0.00% 0
24.05.13 32,450 1,300 69,022 0 0 0.00% 0
24.05.10 32,250 200 47,059 0 0 0.00% 0
24.05.09 32,150 100 32,804 0 0 0.00% 0
24.05.08 32,500 350 59,581 0 0 0.00% 0
24.05.07 31,850 650 64,836 0 0 0.00% 0
24.05.03 31,250 600 43,243 0 0 0.00% 0
24.05.02 31,750 500 88,703 0 0 0.00% 0
24.04.30 31,000 750 59,360 0 0 0.00% 0
24.04.29 30,900 100 252,948 0 0 0.00% 0
24.04.26 31,500 600 100,871 0 0 0.00% 0
24.04.25 31,450 50 73,367 0 0 0.00% 0
24.04.24 29,650 1,800 106,612 0 0 0.00% 0
24.04.23 30,300 650 89,207 0 0 0.00% 0
24.04.22 29,300 1,000 80,158 0 0 0.00% 0
24.04.19 30,100 800 112,261 0 0 0.00% 0
24.04.18 29,500 600 77,638 0 0 0.00% 0
24.04.17 29,300 200 78,287 0 0 0.00% 0
24.04.16 30,300 1,000 78,483 0 0 0.00% 0
24.04.15 31,650 1,350 83,139 0 0 0.00% 0
24.04.12 30,800 850 126,931 0 0 0.00% 0
24.04.11 31,100 300 61,392 0 0 0.00% 0
24.04.09 31,250 150 53,944 0 0 0.00% 0
24.04.08 31,300 50 108,789 0 0 0.00% 0
24.04.05 32,700 1,400 138,720 0 0 0.00% 0
24.04.04 33,150 450 72,886 0 0 0.00% 0
24.04.03 33,200 50 122,444 0 0 0.00% 0
24.04.02 34,850 1,650 181,549 0 0 0.00% 0
24.04.01 35,800 950 125,720 0 0 0.00% 0
24.03.29 35,900 100 99,392 0 0 0.00% 0
24.03.28 36,250 350 106,356 0 0 0.00% 0
24.03.27 37,700 1,450 185,621 0 0 0.00% 0
24.03.26 38,000 300 129,335 0 0 0.00% 0
24.03.25 38,300 300 85,189 0 0 0.00% 0
24.03.22 38,100 200 82,149 0 0 0.00% 0
24.03.21 36,350 1,750 134,405 0 0 0.00% 0
24.03.20 37,050 700 85,809 0 0 0.00% 0
24.03.19 39,450 2,400 144,437 0 0 0.00% 0
24.03.18 37,400 2,050 139,278 0 0 0.00% 0
24.03.15 38,850 1,450 127,895 0 0 0.00% 0
24.03.14 39,700 850 120,995 0 0 0.00% 0
24.03.13 42,200 2,500 233,350 0 0 0.00% 0
24.03.12 43,100 900 84,821 0 0 0.00% 0
24.03.11 44,250 1,150 99,085 0 0 0.00% 0
24.03.08 45,050 800 103,607 0 0 0.00% 0
24.03.07 45,300 250 210,274 0 0 0.00% 0
24.03.06 44,900 400 238,529 0 0 0.00% 0
24.03.05 44,350 550 79,423 0 0 0.00% 0
24.03.04 44,400 50 91,159 0 0 0.00% 0
24.02.29 43,100 1,300 193,599 0 0 0.00% 0
24.02.28 42,350 750 61,160 0 0 0.00% 0
24.02.27 42,550 200 105,523 0 0 0.00% 0
24.02.26 41,700 850 150,569 0 0 0.00% 0
24.02.23 42,250 550 143,097 0 0 0.00% 0
24.02.22 42,900 650 93,536 0 0 0.00% 0
24.02.21 39,400 3,500 229,250 0 0 0.00% 0
24.02.20 39,200 200 128,960 0 0 0.00% 0
24.02.19 38,050 1,150 231,863 0 0 0.00% 0
24.02.16 39,250 1,200 59,824 0 0 0.00% 0
24.02.15 36,900 2,350 124,763 0 0 0.00% 0
24.02.14 38,500 1,600 70,870 0 0 0.00% 0
24.02.13 36,800 1,700 121,981 0 0 0.00% 0
24.02.08 36,150 650 120,879 0 0 0.00% 0
24.02.07 35,050 1,100 161,386 0 0 0.00% 0
24.02.06 32,450 2,600 258,115 0 0 0.00% 0
24.02.05 33,700 1,250 154,424 0 0 0.00% 0
24.02.02 33,800 100 202,481 0 0 0.00% 0
24.02.01 34,350 550 236,529 0 0 0.00% 0
24.01.31 36,450 2,100 197,064 0 0 0.00% 0
24.01.30 36,000 450 254,530 0 0 0.00% 0
24.01.29 39,150 3,150 203,183 0 0 0.00% 0
24.01.26 38,800 350 89,056 0 0 0.00% 0
24.01.25 39,050 250 95,137 0 0 0.00% 0
24.01.24 40,050 1,000 80,534 0 0 0.00% 0
24.01.23 39,300 750 100,431 0 0 0.00% 0
24.01.22 39,200 100 108,464 0 0 0.00% 0
24.01.19 42,250 3,050 217,827 0 0 0.00% 0
24.01.18 42,950 700 115,764 0 0 0.00% 0
24.01.17 44,500 1,550 111,911 0 0 0.00% 0
24.01.16 44,100 400 132,667 0 0 0.00% 0
24.01.15 49,950 5,850 376,061 0 0 0.00% 0
24.01.12 52,100 2,150 101,254 0 0 0.00% 0
24.01.11 51,800 300 124,042 0 0 0.00% 0
24.01.10 51,200 600 137,668 0 0 0.00% 0
24.01.09 50,900 300 143,330 0 0 0.00% 0
24.01.08 50,800 100 147,916 0 0 0.00% 0
24.01.05 49,150 1,650 152,073 0 0 0.00% 0
24.01.04 51,200 2,050 168,702 0 0 0.00% 0
24.01.03 52,100 900 261,275 0 0 0.00% 0
24.01.02 54,000 1,900 281,058 0 0 0.00% 0
23.12.28 52,100 1,900 182,545 0 0 0.00% 0
23.12.27 50,100 2,000 420,093 0 0 0.00% 0
23.12.26 48,500 1,600 282,077 0 0 0.00% 0
23.12.22 44,000 4,500 443,816 0 0 0.00% 0
23.12.21 41,600 2,400 305,874 0 0 0.00% 0
23.12.20 41,450 150 116,025 0 0 0.00% 0
23.12.19 41,300 150 75,685 0 0 0.00% 0
23.12.18 40,750 550 111,666 0 0 0.00% 0
23.12.15 41,000 250 169,488 0 0 0.00% 0
23.12.14 38,700 2,300 331,712 0 0 0.00% 0
23.12.13 39,850 1,150 80,081 0 0 0.00% 0
23.12.12 39,200 650 72,590 0 0 0.00% 0
23.12.11 39,550 350 92,919 0 0 0.00% 0
23.12.08 38,500 1,050 96,545 0 0 0.00% 0
23.12.07 40,150 1,650 86,810 0 0 0.00% 0
23.12.06 40,950 800 150,749 0 0 0.00% 0
23.12.05 41,650 700 157,943 0 0 0.00% 0
23.12.04 41,250 400 382,233 0 0 0.00% 0
23.12.01 44,050 2,800 197,659 0 0 0.00% 0
23.11.30 41,800 2,250 185,196 0 0 0.00% 0
23.11.29 41,600 200 124,490 0 0 0.00% 0
23.11.28 41,250 350 77,213 0 0 0.00% 0
23.11.27 40,600 650 123,405 0 0 0.00% 0
23.11.24 41,450 850 111,849 0 0 0.00% 0
23.11.23 38,100 3,350 200,869 0 0 0.00% 0
23.11.22 38,950 850 72,011 0 0 0.00% 0
23.11.21 38,450 500 83,249 0 0 0.00% 0
23.11.20 37,550 900 101,601 0 0 0.00% 0
23.11.17 39,050 1,500 122,937 0 0 0.00% 0
23.11.16 36,500 2,700 165,328 0 0 0.00% 0
23.11.15 33,900 2,600 201,601 0 0 0.00% 0
23.11.14 37,200 3,300 559,014 0 0 0.00% 0
23.11.13 38,550 1,350 126,698 0 0 0.00% 0
23.11.10 40,200 1,650 163,963 0 0 0.00% 0
23.11.09 42,950 2,750 121,215 0 0 0.00% 0
23.11.08 42,950 0 116,158 0 0 0.00% 0
23.11.07 41,600 1,350 289,976 0 0 0.00% 0
23.11.06 36,300 5,300 471,232 0 0 0.00% 0
23.11.03 37,650 1,350 218,322 0 0 0.00% 0
23.11.02 34,400 3,250 227,305 0 0 0.00% 0
23.11.01 33,450 950 119,512 0 0 0.00% 0
23.10.31 32,650 800 200,177 0 0 0.00% 0
23.10.30 32,800 150 74,463 0 0 0.00% 0
23.10.27 32,400 400 128,080 0 0 0.00% 0
23.10.26 33,600 1,200 165,978 0 0 0.00% 0
23.10.25 33,650 50 279,454 0 0 0.00% 0
23.10.24 35,700 2,050 689,195 0 0 0.00% 0
23.10.23 32,550 3,150 662,068 0 0 0.00% 0
23.10.20 34,250 1,700 214,156 0 0 0.00% 0
23.10.19 38,000 3,750 355,417 0 0 0.00% 0
23.10.18 40,100 2,100 188,807 0 0 0.00% 0
23.10.17 41,200 1,100 137,285 0 0 0.00% 0
23.10.16 43,950 2,750 287,220 0 0 0.00% 0
23.10.13 48,750 4,800 346,027 0 0 0.00% 0
23.10.12 49,900 1,150 136,714 0 0 0.00% 0
23.10.11 51,300 1,400 118,542 0 0 0.00% 0
23.10.10 51,800 500 231,944 0 0 0.00% 0
23.10.06 49,000 2,800 261,967 0 0 0.00% 0
23.10.05 48,450 550 85,622 0 0 0.00% 0
23.10.04 53,400 4,950 148,077 0 0 0.00% 0
23.09.27 50,500 2,900 168,536 0 0 0.00% 0
23.09.26 51,900 1,400 86,511 0 0 0.00% 0
23.09.25 52,000 100 76,480 0 0 0.00% 0
23.09.22 53,000 1,000 84,125 0 0 0.00% 0
23.09.21 56,600 3,600 111,536 0 0 0.00% 0
23.09.20 56,600 0 90,134 0 0 0.00% 0
23.09.19 56,500 100 61,470 0 0 0.00% 0
23.09.18 57,500 1,000 68,612 0 0 0.00% 0
23.09.15 59,000 1,500 120,950 0 0 0.00% 0
23.09.14 58,300 700 94,457 0 0 0.00% 0
23.09.13 78,500 7,500 210,449 0 0 0.00% 0
23.09.12 77,600 900 219,856 0 0 0.00% 0
23.09.11 80,000 2,400 250,725 0 0 0.00% 0
23.09.08 79,600 400 147,252 0 0 0.00% 0
23.09.07 86,400 6,800 579,956 0 0 0.00% 0
23.09.06 82,600 3,800 229,276 0 0 0.00% 0
23.09.05 82,400 200 204,982 0 0 0.00% 0
23.09.04 86,400 4,000 206,006 0 0 0.00% 0
23.09.01 88,700 2,300 136,481 0 0 0.00% 0
23.08.31 82,100 6,600 443,499 0 0 0.00% 0
23.08.30 79,400 2,700 233,755 0 0 0.00% 0
23.08.29 77,000 2,400 90,267 0 0 0.00% 0
23.08.28 80,100 3,100 194,238 0 0 0.00% 0
23.08.25 81,900 1,800 111,205 0 0 0.00% 0
23.08.24 79,300 2,600 166,461 0 0 0.00% 0
23.08.23 73,200 6,100 274,483 0 0 0.00% 0
23.08.22 71,500 1,700 182,985 0 0 0.00% 0
23.08.21 74,800 3,300 218,513 0 0 0.00% 0
23.08.18 86,100 11,300 301,291 0 0 0.00% 0
23.08.17 83,000 3,100 260,213 0 0 0.00% 0
23.08.16 88,800 5,800 258,708 0 0 0.00% 0
23.08.14 87,000 1,800 280,228 0 0 0.00% 0
23.08.11 75,300 11,700 595,116 0 0 0.00% 0
23.08.10 72,700 2,600 242,405 0 0 0.00% 0
23.08.09 70,100 2,600 216,816 0 0 0.00% 0
23.08.08 71,900 1,800 190,030 0 0 0.00% 0
23.08.07 67,600 4,300 331,577 0 0 0.00% 0
23.08.04 62,100 5,500 263,279 0 0 0.00% 0
23.08.03 60,900 1,200 211,349 0 0 0.00% 0
23.08.02 67,800 6,900 246,865 0 0 0.00% 0
23.08.01 59,400 8,400 397,930 0 0 0.00% 0
23.07.31 56,100 3,300 190,433 0 0 0.00% 0
23.07.28 54,700 1,400 109,908 0 0 0.00% 0
23.07.27 51,900 2,800 154,313 0 0 0.00% 0
23.07.26 54,500 2,100 136,903 0 0 0.00% 0
23.07.25 58,800 4,300 159,743 0 0 0.00% 0
23.07.24 58,200 600 247,045 0 0 0.00% 0
23.07.21 56,900 2,600 449,068 0 0 0.00% 0
23.07.20 52,200 4,700 342,559 0 0 0.00% 0
23.07.19 44,800 7,400 318,696 0 0 0.00% 0
23.07.18 47,800 3,000 203,379 0 0 0.00% 0
23.07.17 49,250 1,450 136,606 0 0 0.00% 0
23.07.14 49,450 200 91,596 0 0 0.00% 0
23.07.13 46,300 3,150 203,313 0 0 0.00% 0
23.07.12 42,000 4,300 244,237 0 0 0.00% 0
23.07.11 43,500 1,500 105,281 0 0 0.00% 0
23.07.10 45,500 2,000 63,997 0 0 0.00% 0
23.07.07 47,350 1,850 59,120 0 0 0.00% 0
23.07.06 47,750 400 37,458 0 0 0.00% 0
23.07.05 47,700 50 66,897 0 0 0.00% 0
23.07.04 47,150 550 100,483 0 0 0.00% 0
23.07.03 49,700 2,550 135,447 0 0 0.00% 0
23.06.30 48,450 1,250 61,639 0 0 0.00% 0
23.06.29 50,000 1,550 69,599 0 0 0.00% 0
23.06.28 50,400 400 215,061 0 0 0.00% 0
23.06.27 49,100 1,300 89,048 0 0 0.00% 0
23.06.26 49,400 300 125,535 0 0 0.00% 0
23.06.23 47,150 2,250 191,024 0 0 0.00% 0
23.06.22 47,150 0 67,766 0 0 0.00% 0
23.06.21 47,250 100 116,036 0 0 0.00% 0
23.06.20 44,500 2,750 331,268 0 0 0.00% 0
23.06.19 41,700 2,800 104,617 0 0 0.00% 0
23.06.16 42,550 850 68,702 0 0 0.00% 0
23.06.15 42,400 150 25,931 0 0 0.00% 0
23.06.14 43,300 900 67,536 0 0 0.00% 0
23.06.13 43,650 350 59,474 0 0 0.00% 0
23.06.12 42,250 1,400 113,132 0 0 0.00% 0
23.06.09 42,250 0 89,355 0 0 0.00% 0
23.06.08 41,900 350 46,059 0 0 0.00% 0
23.06.07 40,650 1,250 99,667 0 0 0.00% 0
23.06.05 42,650 2,000 92,488 0 0 0.00% 0
23.06.02 45,300 2,650 461,247 0 0 0.00% 0
23.06.01 47,600 2,300 218,216 0 0 0.00% 0
23.05.31 44,300 3,300 136,846 0 0 0.00% 0
23.05.30 43,850 450 42,068 0 0 0.00% 0
23.05.26 44,100 250 74,709 0 0 0.00% 0
23.05.25 44,750 650 117,233 0 0 0.00% 0
23.05.24 47,000 2,250 137,433 0 0 0.00% 0
23.05.23 47,200 200 61,721 0 0 0.00% 0
23.05.22 47,850 650 80,857 0 0 0.00% 0
23.05.19 48,900 1,050 143,081 0 0 0.00% 0
23.05.18 53,600 4,700 207,640 0 0 0.00% 0
23.05.17 54,900 1,300 98,211 0 0 0.00% 0
23.05.16 57,200 2,300 96,248 0 0 0.00% 0
23.05.15 53,800 3,400 99,993 0 0 0.00% 0
23.05.12 54,600 800 43,073 0 0 0.00% 0
23.05.11 54,100 500 42,182 0 0 0.00% 0
23.05.10 57,500 3,400 73,327 0 0 0.00% 0
23.05.09 54,200 3,300 100,958 0 0 0.00% 0
23.05.08 57,200 3,000 154,587 0 0 0.00% 0
23.05.04 59,000 1,800 166,407 0 0 0.00% 0
23.05.03 56,100 2,900 133,880 0 0 0.00% 0
23.05.02 52,000 4,100 187,446 0 0 0.00% 0
23.04.28 52,500 500 157,730 0 0 0.00% 0
23.04.27 45,650 6,850 192,662 0 0 0.00% 0
23.04.26 45,300 350 75,119 0 0 0.00% 0
23.04.25 47,250 1,950 93,880 0 0 0.00% 0
23.04.24 48,850 1,600 95,548 0 0 0.00% 0
23.04.21 47,650 1,100 118,248 0 0 0.00% 0
23.04.20 51,300 4,300 159,484 0 0 0.00% 0
23.04.19 50,400 900 70,681 0 0 0.00% 0
23.04.18 52,100 1,700 161,847 0 0 0.00% 0
23.04.17 50,900 1,200 175,303 0 0 0.00% 0
23.04.14 52,700 900 238,671 0 0 0.00% 0
23.04.13 49,300 3,400 558,093 0 0 0.00% 0
23.04.12 44,850 4,450 635,072 0 0 0.00% 0
23.04.11 38,050 6,800 1,286,038 0 0 0.00% 0
23.04.10 38,500 450 98,362 0 0 0.00% 0
23.04.07 38,500 0 162,108 0 0 0.00% 0
23.04.06 38,700 200 222,932 0 0 0.00% 0
23.04.05 37,550 1,150 391,255 0 0 0.00% 0
23.04.04 31,850 5,700 697,793 0 0 0.00% 0
23.04.03 31,900 50 129,608 0 0 0.00% 0
23.03.31 30,250 1,650 139,470 0 0 0.00% 0
23.03.30 28,400 1,850 114,198 0 0 0.00% 0
23.03.29 29,000 600 48,313 0 0 0.00% 0
23.03.28 29,500 500 35,043 0 0 0.00% 0
23.03.27 28,300 1,200 86,002 0 0 0.00% 0
23.03.24 27,300 1,000 48,293 0 0 0.00% 0
23.03.23 28,300 1,000 71,682 0 0 0.00% 0
23.03.22 28,700 400 32,346 0 0 0.00% 0
23.03.21 29,800 1,100 57,493 0 0 0.00% 0
23.03.20 28,750 1,050 127,693 0 0 0.00% 0
23.03.17 27,350 1,400 58,053 0 0 0.00% 0
23.03.16 28,100 750 74,025 0 0 0.00% 0
23.03.15 27,600 500 66,739 0 0 0.00% 0
23.03.14 29,000 1,400 60,632 0 0 0.00% 0
23.03.13 30,650 1,650 97,885 0 0 0.00% 0
23.03.10 32,700 1,600 75,588 0 0 0.00% 0
23.03.09 32,050 650 173,820 0 0 0.00% 0
23.03.08 29,900 2,150 657,117 0 0 0.00% 0
23.03.07 29,000 900 57,524 0 0 0.00% 0
23.03.06 28,950 50 31,881 0 0 0.00% 0
23.03.03 27,850 1,000 58,027 0 0 0.00% 0
23.03.02 27,050 800 44,990 0 0 0.00% 0
23.02.28 27,050 0 22,162 0 0 0.00% 0
23.02.27 27,600 550 51,669 0 0 0.00% 0
23.02.24 28,500 900 35,808 0 0 0.00% 0
23.02.23 29,050 550 46,914 0 0 0.00% 0
23.02.22 29,200 150 34,326 0 0 0.00% 0
23.02.21 28,900 300 115,815 0 0 0.00% 0
23.02.20 27,250 1,700 62,779 0 0 0.00% 0
23.02.17 27,950 700 41,773 0 0 0.00% 0
23.02.16 27,450 500 36,603 0 0 0.00% 0
23.02.15 27,400 50 57,046 0 0 0.00% 0
23.02.14 27,950 550 55,137 0 0 0.00% 0
23.02.13 29,100 1,150 66,926 0 0 0.00% 0
23.02.10 30,500 1,400 151,127 0 0 0.00% 0
23.02.09 31,400 900 61,230 0 0 0.00% 0
23.02.08 31,650 250 30,332 0 0 0.00% 0
23.02.06 31,900 450 30,550 0 0 0.00% 0
23.02.03 33,000 1,100 83,156 0 0 0.00% 0
23.02.02 31,400 1,600 128,572 0 0 0.00% 0
23.02.01 31,150 250 76,569 0 0 0.00% 0
23.01.31 31,300 150 39,072 0 0 0.00% 0
23.01.30 31,650 350 32,640 0 0 0.00% 0
23.01.27 31,350 300 35,086 0 0 0.00% 0
23.01.25 31,850 500 27,556 0 0 0.00% 0
23.01.20 31,850 1,200 36,441 0 0 0.00% 0
23.01.19 30,650 1,100 83,802 0 0 0.00% 0
23.01.18 31,750 250 45,848 0 0 0.00% 0
23.01.17 31,500 2,000 84,256 0 0 0.00% 0
23.01.16 33,500 0 47,472 0 0 0.00% 0
23.01.13 33,500 1,150 68,992 0 0 0.00% 0
23.01.12 34,650 300 102,492 0 0 0.00% 0
23.01.11 34,950 1,050 122,072 0 0 0.00% 0
23.01.10 33,900 0 77,233 0 0 0.00% 0
23.01.09 33,900 0 91,437 0 0 0.00% 0
23.01.06 33,900 500 113,256 0 0 0.00% 0
23.01.05 34,400 100 56,311 0 0 0.00% 0
23.01.04 34,500 1,600 155,601 0 0 0.00% 0
23.01.03 32,900 100 66,984 0 0 0.00% 0
23.01.02 32,800 1,350 90,744 0 0 0.00% 0
22.12.29 34,150 350 239,238 0 0 0.00% 0
22.12.28 33,800 0 202,052 0 0 0.00% 0
22.12.27 33,800 2,700 380,245 0 0 0.00% 0
22.12.26 31,100 1,150 257,509 0 0 0.00% 0
22.12.23 29,950 3,100 226,128 0 0 0.00% 0
22.12.22 33,050 3,750 351,903 0 0 0.00% 0
22.12.21 29,300 1,250 112,060 0 0 0.00% 0
22.12.20 30,550 1,300 153,335 0 0 0.00% 0
22.12.19 31,850 750 102,373 0 0 0.00% 0
22.12.16 32,600 800 209,214 0 0 0.00% 0
22.12.15 33,400 2,900 717,788 0 0 0.00% 0
22.12.14 30,500 2,350 261,072 0 0 0.00% 0
22.12.13 28,150 650 109,052 0 0 0.00% 0
22.12.12 27,500 600 74,329 0 0 0.00% 0
22.12.09 26,900 850 115,498 0 0 0.00% 0
22.12.08 26,050 300 69,828 0 0 0.00% 0
22.12.07 25,750 1,150 95,625 0 0 0.00% 0
22.12.06 26,900 300 81,198 0 0 0.00% 0
22.12.05 27,200 250 82,262 0 0 0.00% 0
22.12.02 26,950 0 47,848 0 0 0.00% 0
22.12.01 26,950 250 102,592 0 0 0.00% 0
22.11.30 27,200 2,500 217,387 0 0 0.00% 0
22.11.29 29,700 350 101,832 0 0 0.00% 0
22.11.28 30,050 0 168,053 0 0 0.00% 0
22.11.25 30,050 2,200 373,022 0 0 0.00% 0
22.11.24 27,850 750 126,701 0 0 0.00% 0
22.11.23 27,100 200 120,679 0 0 0.00% 0
22.11.22 26,900 50 95,103 0 0 0.00% 0
22.11.21 26,850 1,650 136,153 0 0 0.00% 0
22.11.18 28,500 400 354,516 0 0 0.00% 0
22.11.17 28,100 3,000 857,270 0 0 0.00% 0
22.11.16 25,100 300 83,364 0 0 0.00% 0
22.11.15 25,400 1,050 123,523 0 0 0.00% 0
22.11.14 24,350 1,250 269,232 0 0 0.00% 0
22.11.11 23,100 1,150 120,785 0 0 0.00% 0
22.11.10 21,950 900 121,452 0 0 0.00% 0
22.11.09 22,850 650 114,631 0 0 0.00% 0
22.11.08 22,200 150 368,413 0 0 0.00% 0
22.11.07 22,050 600 172,385 0 0 0.00% 0
22.11.04 21,450 700 87,566 0 0 0.00% 0
22.11.03 20,750 450 45,806 0 0 0.00% 0
22.11.02 21,200 300 59,954 0 0 0.00% 0
22.11.01 21,500 200 116,990 0 0 0.00% 0
22.10.31 21,700 850 68,905 0 0 0.00% 0
22.10.28 20,850 550 95,718 0 0 0.00% 0
22.10.27 20,300 250 63,505 0 0 0.00% 0
22.10.26 20,050 750 60,273 0 0 0.00% 0
22.10.25 20,800 500 86,055 0 0 0.00% 0
22.10.24 21,300 350 34,804 0 0 0.00% 0
22.10.21 20,950 450 36,175 0 0 0.00% 0
22.10.20 21,400 700 43,708 0 0 0.00% 0
22.10.19 22,100 200 77,861 0 0 0.00% 0
22.10.18 22,300 500 69,822 0 0 0.00% 0
22.10.17 21,800 100 78,329 0 0 0.00% 0
22.10.14 21,700 1,300 131,034 0 0 0.00% 0
22.10.13 20,400 600 101,279 0 0 0.00% 0
22.10.12 21,000 0 74,837 0 0 0.00% 0
22.10.11 21,000 1,800 128,080 0 0 0.00% 0
22.10.07 22,800 1,900 202,939 0 0 0.00% 0
22.10.06 24,700 750 84,721 0 0 0.00% 0
22.10.05 23,950 1,650 131,637 0 0 0.00% 0
22.10.04 25,600 900 97,354 0 0 0.00% 0
22.09.30 24,700 100 186,538 0 0 0.00% 0
22.09.29 24,600 700 273,889 0 0 0.00% 0
22.09.28 23,900 1,550 136,062 0 0 0.00% 0
22.09.27 25,450 350 122,460 0 0 0.00% 0
22.09.26 25,800 2,700 200,266 0 0 0.00% 0
22.09.23 28,500 1,500 95,479 0 0 0.00% 0
22.09.22 30,000 100 131,511 0 0 0.00% 0
22.09.21 29,900 350 99,733 0 0 0.00% 0
22.09.20 30,250 50 158,284 0 0 0.00% 0
22.09.19 30,300 2,700 226,392 0 0 0.00% 0
22.09.16 33,000 4,550 582,752 0 0 0.00% 0
22.09.15 37,550 2,250 445,972 0 0 0.00% 0
22.09.14 39,800 1,700 2,367,150 0 0 0.00% 0
22.09.13 38,100 500 125,026 0 0 0.00% 0
22.09.08 38,600 1,450 79,002 0 0 0.00% 0
22.09.07 37,150 400 77,355 0 0 0.00% 0
22.09.06 37,550 0 78,045 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.14 10:46 더보기 >