토마토시스템

(393210)    I    코스닥 제조 12.05 10:48
4,795 전일 4,820 고가 4,940 상한가 6,260 거래량
(주)
50,251
25 -0.52% 시가 4,820 저가 4,720 하한가 3,375 거래대금
(백만)
240
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.04 5,000 180 364,793 17,188 149,944 0.96% 15,464,600
24.12.03 4,735 265 202,983 -5,977 132,756 0.85% 15,481,788
24.12.02 5,070 335 196,282 11,184 138,733 0.89% 15,475,811
24.11.29 5,210 140 284,213 -32,809 127,549 0.82% 15,486,995
24.11.28 5,290 80 223,088 16,216 160,358 1.03% 15,454,186
24.11.27 5,320 30 130,275 25,832 144,142 0.92% 15,470,402
24.11.26 5,240 80 189,821 50,921 118,310 0.76% 15,496,234
24.11.25 5,110 130 140,820 27,261 67,389 0.43% 15,547,155
24.11.22 5,020 90 109,665 2,620 40,128 0.26% 15,574,416
24.11.21 5,170 150 136,083 23,716 37,508 0.24% 15,577,036
24.11.20 5,180 10 250,932 13,792 13,792 0.09% 15,600,752
24.11.19 5,100 80 538,834 0 0 0.00% 0
24.11.18 5,090 10 72,987 0 0 0.00% 0
24.11.15 5,190 100 249,459 0 0 0.00% 0
24.11.14 5,330 70 60,359 0 0 0.00% 0
24.11.13 5,650 320 170,512 0 0 0.00% 0
24.11.12 5,700 50 152,426 0 0 0.00% 0
24.11.11 6,200 500 178,455 0 0 0.00% 0
24.11.08 6,040 160 77,465 0 0 0.00% 0
24.11.07 6,360 320 154,204 0 0 0.00% 0
24.11.06 6,750 390 207,290 0 0 0.00% 0
24.11.05 6,760 10 91,339 0 0 0.00% 0
24.11.04 6,570 190 285,561 0 0 0.00% 0
24.11.01 6,470 100 180,857 0 0 0.00% 0
24.10.31 6,420 50 227,881 0 0 0.00% 0
24.10.30 6,410 10 69,343 0 0 0.00% 0
24.10.29 6,420 10 76,748 0 0 0.00% 0
24.10.28 6,420 0 76,928 0 0 0.00% 0
24.10.25 6,400 20 53,103 0 0 0.00% 0
24.10.24 6,390 10 59,345 0 0 0.00% 0
24.10.23 6,440 50 93,111 0 0 0.00% 0
24.10.22 6,650 210 153,349 0 0 0.00% 0
24.10.21 6,670 20 58,791 0 0 0.00% 0
24.10.18 6,810 140 110,583 0 0 0.00% 0
24.10.17 6,960 150 149,643 0 0 0.00% 0
24.10.16 7,110 150 90,002 0 0 0.00% 0
24.10.15 7,120 10 131,017 0 0 0.00% 0
24.10.14 7,180 60 102,560 0 0 0.00% 0
24.10.11 7,200 20 147,846 0 0 0.00% 0
24.10.10 7,600 400 311,544 0 0 0.00% 0
24.10.08 7,700 100 205,685 0 0 0.00% 0
24.10.07 7,790 90 214,365 0 0 0.00% 0
24.10.04 7,650 140 349,138 0 0 0.00% 0
24.10.02 7,870 220 214,903 0 0 0.00% 0
24.09.30 8,140 270 326,482 0 0 0.00% 0
24.09.27 8,600 460 658,667 0 0 0.00% 0
24.09.26 8,660 60 580,799 0 0 0.00% 0
24.09.25 9,170 510 1,835,798 0 0 0.00% 0
24.09.24 7,960 1,210 11,239,672 0 0 0.00% 0
24.09.23 7,890 70 566,753 0 0 0.00% 0
24.09.20 7,610 280 1,219,067 0 0 0.00% 0
24.09.19 7,800 190 825,304 0 0 0.00% 0
24.09.13 7,830 30 4,981,709 0 0 0.00% 0
24.09.12 7,140 690 10,680,941 0 0 0.00% 0
24.09.11 6,050 1,090 6,874,899 0 0 0.00% 0
24.09.10 6,000 50 107,619 0 0 0.00% 0
24.09.09 5,990 10 131,696 0 0 0.00% 0
24.09.06 6,450 460 380,091 0 0 0.00% 0
24.09.05 6,620 170 376,754 0 0 0.00% 0
24.09.04 6,700 80 2,003,157 0 0 0.00% 0
24.09.03 6,460 240 275,530 0 0 0.00% 0
24.09.02 6,740 280 147,950 0 0 0.00% 0
24.08.30 6,340 400 151,308 0 0 0.00% 0
24.08.29 6,370 30 128,048 0 0 0.00% 0
24.08.28 6,520 150 123,161 0 0 0.00% 0
24.08.27 6,610 90 295,461 0 0 0.00% 0
24.08.26 6,270 340 222,417 0 0 0.00% 0
24.08.23 6,310 40 167,761 0 0 0.00% 0
24.08.22 6,380 70 144,951 0 0 0.00% 0
24.08.21 6,790 410 121,786 0 0 0.00% 0
24.08.20 6,300 490 338,219 0 0 0.00% 0
24.08.19 6,540 240 153,490 0 0 0.00% 0
24.08.16 6,530 10 161,886 0 0 0.00% 0
24.08.14 6,380 150 112,732 0 0 0.00% 0
24.08.13 6,620 240 56,145 0 0 0.00% 0
24.08.12 6,550 70 135,495 0 0 0.00% 0
24.08.09 6,300 250 214,179 0 0 0.00% 0
24.08.08 6,480 180 127,723 0 0 0.00% 0
24.08.07 6,410 70 112,654 0 0 0.00% 0
24.08.06 6,050 360 272,096 0 0 0.00% 0
24.08.05 6,900 850 379,723 0 0 0.00% 0
24.08.02 7,590 690 486,209 0 0 0.00% 0
24.08.01 7,670 80 127,752 0 0 0.00% 0
24.07.31 7,810 140 148,473 0 0 0.00% 0
24.07.30 8,260 450 535,442 0 0 0.00% 0
24.07.29 8,380 120 139,537 0 0 0.00% 0
24.07.26 8,800 420 346,904 0 0 0.00% 0
24.07.25 9,000 200 681,016 0 0 0.00% 0
24.07.24 8,350 650 4,654,613 0 0 0.00% 0
24.07.23 8,050 300 179,991 0 0 0.00% 0
24.07.22 8,410 360 323,147 0 0 0.00% 0
24.07.19 8,290 120 155,566 0 0 0.00% 0
24.07.18 8,230 60 230,183 0 0 0.00% 0
24.07.17 8,720 490 201,130 0 0 0.00% 0
24.07.16 8,860 140 380,827 0 0 0.00% 0
24.07.15 8,930 70 273,042 0 0 0.00% 0
24.07.12 8,630 300 1,586,857 0 0 0.00% 0
24.07.11 9,540 910 568,677 0 0 0.00% 0
24.07.10 10,170 630 1,386,056 0 0 0.00% 0
24.07.09 10,460 290 454,336 0 0 0.00% 0
24.07.08 10,400 60 597,981 0 0 0.00% 0
24.07.05 9,530 870 1,163,789 0 0 0.00% 0
24.07.04 9,140 390 403,578 0 0 0.00% 0
24.07.03 9,470 330 257,239 0 0 0.00% 0
24.07.02 9,510 40 395,417 0 0 0.00% 0
24.07.01 9,340 170 150,512 0 0 0.00% 0
24.06.28 9,730 390 223,189 0 0 0.00% 0
24.06.27 9,800 70 270,179 0 0 0.00% 0
24.06.26 9,540 260 333,167 0 0 0.00% 0
24.06.25 9,370 170 229,327 0 0 0.00% 0
24.06.24 9,750 380 273,812 0 0 0.00% 0
24.06.21 10,030 280 466,094 0 0 0.00% 0
24.06.20 10,080 50 344,336 0 0 0.00% 0
24.06.19 11,290 1,210 921,610 0 0 0.00% 0
24.06.18 11,580 290 1,553,528 0 0 0.00% 0
24.06.17 11,460 120 747,080 0 0 0.00% 0
24.06.14 10,920 540 1,117,800 0 0 0.00% 0
24.06.13 10,650 270 568,012 0 0 0.00% 0
24.06.12 10,520 130 579,591 0 0 0.00% 0
24.06.11 10,070 450 1,038,389 0 0 0.00% 0
24.06.10 10,500 430 629,118 0 0 0.00% 0
24.06.07 9,260 1,240 1,821,899 0 0 0.00% 0
24.06.05 9,200 60 353,242 0 0 0.00% 0
24.06.04 9,770 570 1,629,188 0 0 0.00% 0
24.06.03 10,700 930 685,920 0 0 0.00% 0
24.05.31 10,300 400 820,033 0 0 0.00% 0
24.05.30 9,980 320 3,819,072 0 0 0.00% 0
24.05.29 10,260 280 372,347 0 0 0.00% 0
24.05.28 10,190 70 3,224,946 0 0 0.00% 0
24.05.27 10,510 320 485,472 0 0 0.00% 0
24.05.24 10,100 410 864,536 0 0 0.00% 0
24.05.23 10,390 290 636,376 0 0 0.00% 0
24.05.22 10,560 170 845,836 0 0 0.00% 0
24.05.21 10,980 420 925,705 0 0 0.00% 0
24.05.20 11,060 80 908,921 0 0 0.00% 0
24.05.17 12,300 1,240 1,804,283 0 0 0.00% 0
24.05.16 11,680 620 11,792,923 0 0 0.00% 0
24.05.14 8,990 2,690 7,221,885 0 0 0.00% 0
24.05.13 8,470 520 923,533 0 0 0.00% 0
24.05.10 8,580 110 577,317 0 0 0.00% 0
24.05.09 8,720 140 685,036 0 0 0.00% 0
24.05.08 8,890 170 1,282,423 0 0 0.00% 0
24.05.07 9,130 240 1,078,359 0 0 0.00% 0
24.05.03 8,210 920 5,474,013 0 0 0.00% 0
24.05.02 8,210 0 590,981 0 0 0.00% 0
24.04.30 7,850 360 4,595,071 0 0 0.00% 0
24.04.29 7,840 10 806,646 0 0 0.00% 0
24.04.26 7,680 160 2,551,215 0 0 0.00% 0
24.04.25 8,000 320 1,215,428 0 0 0.00% 0
24.04.24 7,310 690 2,284,755 0 0 0.00% 0
24.04.23 7,670 360 1,417,254 0 0 0.00% 0
24.04.22 6,960 710 8,007,865 0 0 0.00% 0
24.04.19 6,760 200 4,011,612 0 0 0.00% 0
24.04.18 6,050 710 2,121,467 0 0 0.00% 0
24.04.17 5,830 220 1,565,530 0 0 0.00% 0
24.04.16 6,190 360 5,486,388 0 0 0.00% 0
24.04.15 5,800 390 618,618 0 0 0.00% 0
24.04.12 5,820 20 787,618 0 0 0.00% 0
24.04.11 5,380 440 2,148,057 0 0 0.00% 0
24.04.09 5,600 220 425,953 0 0 0.00% 0
24.04.08 6,030 430 516,047 0 0 0.00% 0
24.04.05 5,670 360 2,368,205 0 0 0.00% 0
24.04.04 5,620 50 635,437 0 0 0.00% 0
24.04.03 5,450 170 3,941,402 0 0 0.00% 0
24.04.02 5,600 150 210,693 0 0 0.00% 0
24.04.01 5,650 50 324,126 0 0 0.00% 0
24.03.29 5,750 100 173,052 0 0 0.00% 0
24.03.28 5,770 20 385,004 0 0 0.00% 0
24.03.27 5,970 200 711,018 0 0 0.00% 0
24.03.26 5,110 860 4,522,890 0 0 0.00% 0
24.03.25 5,030 80 78,264 0 0 0.00% 0
24.03.22 5,080 50 83,063 0 0 0.00% 0
24.03.21 5,130 50 175,895 0 0 0.00% 0
24.03.20 5,040 90 113,449 0 0 0.00% 0
24.03.19 5,270 230 343,829 0 0 0.00% 0
24.03.18 5,270 0 167,445 0 0 0.00% 0
24.03.15 5,510 240 639,172 0 0 0.00% 0
24.03.14 5,500 10 559,072 0 0 0.00% 0
24.03.13 5,080 420 1,905,442 0 0 0.00% 0
24.03.12 4,905 175 1,525,740 0 0 0.00% 0
24.03.11 4,515 390 1,657,589 0 0 0.00% 0
24.03.08 4,615 100 579,349 0 0 0.00% 0
24.03.07 4,915 300 1,779,425 0 0 0.00% 0
24.03.06 4,205 710 3,519,495 0 0 0.00% 0
24.03.05 4,325 120 178,414 0 0 0.00% 0
24.03.04 4,325 0 143,378 0 0 0.00% 0
24.02.29 4,370 45 94,639 0 0 0.00% 0
24.02.28 4,170 200 455,878 0 0 0.00% 0
24.02.27 4,210 40 123,898 0 0 0.00% 0
24.02.26 4,350 140 210,697 0 0 0.00% 0
24.02.23 4,350 0 574,492 0 0 0.00% 0
24.02.22 4,340 10 348,037 0 0 0.00% 0
24.02.21 4,500 160 486,414 0 0 0.00% 0
24.02.20 4,530 30 535,387 0 0 0.00% 0
24.02.19 4,470 60 2,343,069 0 0 0.00% 0
24.02.16 4,110 360 9,085,026 0 0 0.00% 0
24.02.15 4,050 60 65,450 0 0 0.00% 0
24.02.14 4,040 10 53,986 0 0 0.00% 0
24.02.13 4,045 5 80,476 0 0 0.00% 0
24.02.08 3,990 55 35,667 0 0 0.00% 0
24.02.07 4,055 65 45,688 0 0 0.00% 0
24.02.06 4,080 25 56,356 0 0 0.00% 0
24.02.05 4,070 10 44,886 0 0 0.00% 0
24.02.02 4,060 10 79,221 0 0 0.00% 0
24.02.01 4,050 10 652,557 0 0 0.00% 0
24.01.31 4,190 140 165,791 0 0 0.00% 0
24.01.30 4,305 115 192,971 0 0 0.00% 0
24.01.29 4,435 130 105,949 0 0 0.00% 0
24.01.26 4,330 105 93,035 0 0 0.00% 0
24.01.25 4,480 150 107,140 0 0 0.00% 0
24.01.24 4,355 125 258,927 0 0 0.00% 0
24.01.23 4,300 55 63,124 0 0 0.00% 0
24.01.22 4,320 20 77,766 0 0 0.00% 0
24.01.19 4,170 150 197,634 0 0 0.00% 0
24.01.18 4,150 20 72,000 0 0 0.00% 0
24.01.17 4,355 205 135,005 0 0 0.00% 0
24.01.16 4,455 100 96,098 0 0 0.00% 0
24.01.15 4,510 55 107,364 0 0 0.00% 0
24.01.12 4,630 120 127,257 0 0 0.00% 0
24.01.11 4,510 120 246,986 0 0 0.00% 0
24.01.10 4,575 65 153,302 0 0 0.00% 0
24.01.09 4,515 60 423,392 0 0 0.00% 0
24.01.08 4,195 320 3,785,182 0 0 0.00% 0
24.01.05 4,125 70 84,586 0 0 0.00% 0
24.01.04 4,155 30 74,124 0 0 0.00% 0
24.01.03 4,115 40 62,676 0 0 0.00% 0
24.01.02 4,085 30 43,715 0 0 0.00% 0
23.12.28 4,080 5 35,781 0 0 0.00% 0
23.12.27 4,075 5 51,287 0 0 0.00% 0
23.12.26 4,170 95 142,688 0 0 0.00% 0
23.12.22 4,170 0 128,940 0 0 0.00% 0
23.12.21 4,175 5 160,728 0 0 0.00% 0
23.12.20 4,205 30 73,792 0 0 0.00% 0
23.12.19 4,160 45 44,573 0 0 0.00% 0
23.12.18 4,155 5 54,466 0 0 0.00% 0
23.12.15 4,185 30 99,860 0 0 0.00% 0
23.12.14 4,265 80 102,124 0 0 0.00% 0
23.12.13 4,315 50 78,229 0 0 0.00% 0
23.12.12 4,315 0 59,869 0 0 0.00% 0
23.12.11 4,270 45 95,169 0 0 0.00% 0
23.12.08 4,220 50 85,144 0 0 0.00% 0
23.12.07 4,240 20 130,600 0 0 0.00% 0
23.12.06 4,245 5 127,158 0 0 0.00% 0
23.12.05 4,410 165 141,781 0 0 0.00% 0
23.12.04 4,640 230 230,680 0 0 0.00% 0
23.12.01 4,580 60 254,414 0 0 0.00% 0
23.11.30 4,445 135 118,384 0 0 0.00% 0
23.11.29 4,420 25 133,028 0 0 0.00% 0
23.11.28 4,400 20 96,131 0 0 0.00% 0
23.11.27 4,565 165 159,021 0 0 0.00% 0
23.11.24 4,410 155 220,885 0 0 0.00% 0
23.11.23 4,430 20 242,610 0 0 0.00% 0
23.11.22 4,395 35 133,680 0 0 0.00% 0
23.11.21 4,265 130 786,911 0 0 0.00% 0
23.11.20 4,030 235 131,437 0 0 0.00% 0
23.11.17 4,205 175 151,180 0 0 0.00% 0
23.11.16 4,265 65 105,651 0 0 0.00% 0
23.11.15 4,230 35 121,197 0 0 0.00% 0
23.11.14 4,120 110 259,249 0 0 0.00% 0
23.11.13 4,245 125 151,513 0 0 0.00% 0
23.11.10 4,455 210 127,780 0 0 0.00% 0
23.11.09 4,455 0 111,058 0 0 0.00% 0
23.11.08 4,470 15 124,788 0 0 0.00% 0
23.11.07 4,705 235 312,901 0 0 0.00% 0
23.11.06 4,710 5 284,427 0 0 0.00% 0
23.11.03 4,815 105 210,862 0 0 0.00% 0
23.11.02 4,300 515 447,284 0 0 0.00% 0
23.11.01 4,125 175 95,084 0 0 0.00% 0
23.10.31 4,290 165 181,077 0 0 0.00% 0
23.10.30 4,145 145 140,944 0 0 0.00% 0
23.10.27 4,150 5 167,465 0 0 0.00% 0
23.10.26 4,385 235 170,140 0 0 0.00% 0
23.10.25 4,420 35 151,566 0 0 0.00% 0
23.10.24 4,230 190 253,560 0 0 0.00% 0
23.10.23 4,265 35 198,380 0 0 0.00% 0
23.10.20 4,530 265 340,088 0 0 0.00% 0
23.10.19 4,860 330 292,813 0 0 0.00% 0
23.10.18 4,990 130 233,895 0 0 0.00% 0
23.10.17 4,770 220 421,295 0 0 0.00% 0
23.10.16 5,110 340 570,063 0 0 0.00% 0
23.10.13 5,530 420 456,614 0 0 0.00% 0
23.10.12 5,450 80 515,735 0 0 0.00% 0
23.10.11 5,280 170 960,040 0 0 0.00% 0
23.10.10 5,370 90 599,545 0 0 0.00% 0
23.10.06 5,010 360 1,501,661 0 0 0.00% 0
23.10.05 4,990 20 924,044 0 0 0.00% 0
23.10.04 5,650 660 950,828 0 0 0.00% 0
23.09.27 6,000 350 955,315 0 0 0.00% 0
23.09.26 5,880 120 3,949,463 0 0 0.00% 0
23.09.25 6,420 540 1,326,259 0 0 0.00% 0
23.09.22 6,660 240 6,152,033 0 0 0.00% 0
23.09.21 7,280 620 8,882,055 0 0 0.00% 0
23.09.20 5,820 1,460 17,335,317 0 0 0.00% 0
23.09.19 6,090 270 1,169,587 0 0 0.00% 0
23.09.18 6,590 500 1,864,983 0 0 0.00% 0
23.09.15 6,390 200 13,763,721 0 0 0.00% 0
23.09.14 5,960 430 16,712,940 0 0 0.00% 0
23.09.13 4,820 1,140 17,926,804 0 0 0.00% 0
23.09.12 5,150 330 450,178 0 0 0.00% 0
23.09.11 5,260 110 457,372 0 0 0.00% 0
23.09.08 5,400 140 1,058,851 0 0 0.00% 0
23.09.07 5,410 10 531,396 0 0 0.00% 0
23.09.06 5,270 140 844,719 0 0 0.00% 0
23.09.05 4,800 470 2,239,397 0 0 0.00% 0
23.09.04 4,910 110 428,700 0 0 0.00% 0
23.09.01 5,330 420 891,825 0 0 0.00% 0
23.08.31 5,670 340 1,611,258 0 0 0.00% 0
23.08.30 5,690 20 1,368,256 0 0 0.00% 0
23.08.29 5,780 90 1,338,293 0 0 0.00% 0
23.08.28 5,640 140 2,215,387 0 0 0.00% 0
23.08.25 4,950 690 11,110,302 0 0 0.00% 0
23.08.24 5,130 180 2,869,936 0 0 0.00% 0
23.08.23 4,655 475 5,414,128 0 0 0.00% 0
23.08.22 4,895 240 2,813,008 0 0 0.00% 0
23.08.21 4,835 60 7,008,241 0 0 0.00% 0
23.08.18 5,410 575 7,253,805 0 0 0.00% 0
23.08.17 4,165 1,245 16,047,993 0 0 0.00% 0
23.08.16 3,875 290 2,546,334 0 0 0.00% 0
23.08.14 3,900 25 78,929 0 0 0.00% 0
23.08.11 3,770 130 183,981 0 0 0.00% 0
23.08.10 3,640 130 128,177 0 0 0.00% 0
23.08.09 3,610 30 1,097,456 0 0 0.00% 0
23.08.08 3,660 50 107,653 0 0 0.00% 0
23.08.07 3,780 120 178,178 0 0 0.00% 0
23.08.04 3,780 0 64,744 0 0 0.00% 0
23.08.03 3,780 0 125,672 0 0 0.00% 0
23.08.02 3,925 145 110,304 0 0 0.00% 0
23.08.01 3,760 165 176,261 0 0 0.00% 0
23.07.31 3,760 0 178,421 0 0 0.00% 0
23.07.28 3,740 20 125,913 0 0 0.00% 0
23.07.27 3,845 105 160,717 0 0 0.00% 0
23.07.26 4,020 80 357,205 0 0 0.00% 0
23.07.25 3,950 70 228,220 0 0 0.00% 0
23.07.24 4,230 280 333,477 0 0 0.00% 0
23.07.21 4,035 195 362,766 0 0 0.00% 0
23.07.20 4,080 45 383,578 0 0 0.00% 0
23.07.19 4,185 105 161,558 0 0 0.00% 0
23.07.18 4,685 500 668,566 0 0 0.00% 0
23.07.17 4,455 230 1,159,351 0 0 0.00% 0
23.07.14 4,595 140 161,564 0 0 0.00% 0
23.07.13 4,815 220 234,826 0 0 0.00% 0
23.07.12 4,440 375 2,192,380 0 0 0.00% 0
23.07.11 4,575 135 85,292 0 0 0.00% 0
23.07.10 4,750 175 72,030 0 0 0.00% 0
23.07.07 4,900 150 73,097 0 0 0.00% 0
23.07.06 4,800 100 93,326 0 0 0.00% 0
23.07.05 4,800 0 123,254 0 0 0.00% 0
23.07.04 4,930 130 135,600 0 0 0.00% 0
23.07.03 4,795 135 126,120 0 0 0.00% 0
23.06.30 4,800 5 255,468 0 0 0.00% 0
23.06.29 5,230 430 331,972 0 0 0.00% 0
23.06.28 5,710 480 574,176 0 0 0.00% 0
23.06.27 17,470 200 4,635,977 0 0 0.00% 0
23.06.26 16,400 1,070 363,419 0 0 0.00% 0
23.06.23 16,050 350 137,075 0 0 0.00% 0
23.06.22 16,280 230 78,077 0 0 0.00% 0
23.06.21 16,200 80 183,200 0 0 0.00% 0
23.06.20 15,290 910 131,831 0 0 0.00% 0
23.06.19 15,610 320 68,737 0 0 0.00% 0
23.06.16 15,670 60 124,417 0 0 0.00% 0
23.06.15 16,650 980 202,135 0 0 0.00% 0
23.06.14 17,000 350 772,441 0 0 0.00% 0
23.06.13 13,800 3,200 1,608,488 0 0 0.00% 0
23.06.12 13,690 110 60,076 0 0 0.00% 0
23.06.09 13,240 450 82,090 0 0 0.00% 0
23.06.08 12,930 310 30,820 0 0 0.00% 0
23.06.07 13,090 160 14,814 0 0 0.00% 0
23.06.05 13,320 230 119,159 0 0 0.00% 0
23.06.02 13,150 170 65,098 0 0 0.00% 0
23.06.01 12,800 350 45,247 0 0 0.00% 0
23.05.31 12,220 580 33,256 0 0 0.00% 0
23.05.30 12,270 50 7,864 0 0 0.00% 0
23.05.26 12,800 530 29,784 0 0 0.00% 0
23.05.25 12,680 120 22,715 0 0 0.00% 0
23.05.24 13,170 490 50,434 0 0 0.00% 0
23.05.23 13,000 170 83,200 0 0 0.00% 0
23.05.22 13,020 20 61,240 0 0 0.00% 0
23.05.19 12,220 800 229,052 0 0 0.00% 0
23.05.18 12,410 190 45,754 0 0 0.00% 0
23.05.17 11,270 1,140 265,532 0 0 0.00% 0
23.05.16 11,880 610 63,291 0 0 0.00% 0
23.05.15 12,250 370 51,899 0 0 0.00% 0
23.05.12 12,460 210 49,875 0 0 0.00% 0
23.05.11 12,810 350 73,352 0 0 0.00% 0
23.05.10 13,350 540 36,064 0 0 0.00% 0
23.05.09 13,760 410 52,864 0 0 0.00% 0
23.05.08 14,000 240 41,524 0 0 0.00% 0
23.05.04 14,400 400 77,771 0 0 0.00% 0
23.05.03 13,930 470 175,841 0 0 0.00% 0
23.05.02 14,070 140 263,443 0 0 0.00% 0
23.04.28 14,650 580 428,907 0 0 0.00% 0
23.04.27 0 3,450 1,461,886 0 0 0.00% 0
23.04.26 21,100 1,000 11,960 0 0 0.00% 0
23.04.25 20,850 250 2,600 0 0 0.00% 0
23.04.24 21,200 350 7,289 0 0 0.00% 0
23.04.21 21,600 50 2,930 0 0 0.00% 0
23.04.20 21,600 100 1,222 0 0 0.00% 0
23.04.19 22,350 750 13,842 0 0 0.00% 0
23.04.18 21,100 1,250 9,824 0 0 0.00% 0
23.04.17 21,150 50 7,586 0 0 0.00% 0
23.04.14 20,250 1,000 12,903 0 0 0.00% 0
23.04.13 20,800 550 14,707 0 0 0.00% 0
23.04.12 23,200 2,400 18,026 0 0 0.00% 0
23.04.11 24,850 1,650 13,006 0 0 0.00% 0
23.04.10 26,050 1,200 4,770 0 0 0.00% 0
23.04.07 26,300 250 18,409 0 0 0.00% 0
23.04.06 28,650 2,350 9,760 0 0 0.00% 0
23.04.05 26,950 1,700 9,636 0 0 0.00% 0
23.04.04 25,400 1,550 14,667 0 0 0.00% 0
23.04.03 25,050 350 13,631 0 0 0.00% 0
23.03.31 23,400 1,650 11,941 0 0 0.00% 0
23.03.30 22,500 900 11,226 0 0 0.00% 0
23.03.29 21,150 1,350 19,204 0 0 0.00% 0
23.03.28 21,000 150 11,792 0 0 0.00% 0
23.03.27 20,500 500 22,085 0 0 0.00% 0
23.03.24 19,980 520 9,257 0 0 0.00% 0
23.03.23 20,000 20 3,873 0 0 0.00% 0
23.03.22 20,100 100 3,077 0 0 0.00% 0
23.03.21 20,650 550 10,601 0 0 0.00% 0
23.03.20 21,050 400 5,433 0 0 0.00% 0
23.03.17 21,450 400 9,108 0 0 0.00% 0
23.03.16 20,200 1,250 12,574 0 0 0.00% 0
23.03.15 20,200 50 1,923 0 0 0.00% 0
23.03.14 20,350 150 2,325 0 0 0.00% 0
23.03.13 20,350 350 5,175 0 0 0.00% 0
23.03.10 19,990 360 4,887 0 0 0.00% 0
23.03.09 19,780 210 10,470 0 0 0.00% 0
23.03.08 19,330 450 5,734 0 0 0.00% 0
23.03.07 19,580 250 1,223 0 0 0.00% 0
23.03.06 19,580 0 2,051 0 0 0.00% 0
23.03.03 19,400 0 6,622 0 0 0.00% 0
23.03.02 19,500 100 1,657 0 0 0.00% 0
23.02.28 19,400 100 2,084 0 0 0.00% 0
23.02.27 19,450 50 2,016 0 0 0.00% 0
23.02.24 19,420 120 878 0 0 0.00% 0
23.02.23 19,670 250 381 0 0 0.00% 0
23.02.22 19,580 90 1,634 0 0 0.00% 0
23.02.21 19,720 20 1,410 0 0 0.00% 0
23.02.20 18,970 830 3,059 0 0 0.00% 0
23.02.17 19,310 750 154 0 0 0.00% 0
23.02.16 19,910 600 2,330 0 0 0.00% 0
23.02.15 19,830 100 479 0 0 0.00% 0
23.02.14 19,650 590 755 0 0 0.00% 0
23.02.13 19,500 150 405 0 0 0.00% 0
23.02.10 20,550 1,050 3,109 0 0 0.00% 0
23.02.09 20,500 50 2,050 0 0 0.00% 0
23.02.08 19,000 1,500 7,812 0 0 0.00% 0
23.02.06 17,240 880 4,710 0 0 0.00% 0
23.02.03 15,500 1,740 5,830 0 0 0.00% 0
23.02.02 15,000 500 1,394 0 0 0.00% 0
23.02.01 13,740 1,260 577 0 0 0.00% 0
23.01.31 11,950 1,790 3,641 0 0 0.00% 0
23.01.30 11,950 0 2,259 0 0 0.00% 0
23.01.27 11,900 50 2,437 0 0 0.00% 0
23.01.25 11,750 50 410 0 0 0.00% 0
23.01.20 11,750 0 0 0 0 0.00% 0
23.01.19 11,750 50 0 0 0 0.00% 0
23.01.18 11,800 0 2 0 0 0.00% 0
23.01.17 11,800 50 7 0 0 0.00% 0
23.01.16 11,850 0 10 0 0 0.00% 0
23.01.13 11,850 0 0 0 0 0.00% 0
23.01.12 11,850 50 0 0 0 0.00% 0
23.01.11 11,900 250 102 0 0 0.00% 0
23.01.10 11,650 100 280 0 0 0.00% 0
23.01.09 11,750 0 2 0 0 0.00% 0
23.01.06 11,750 100 20 0 0 0.00% 0
23.01.05 11,850 50 11 0 0 0.00% 0
23.01.04 11,900 100 405 0 0 0.00% 0
23.01.03 12,000 0 286 0 0 0.00% 0
23.01.02 12,000 0 1,114 0 0 0.00% 0
22.12.29 12,000 0 441 0 0 0.00% 0
22.12.28 12,000 0 26 0 0 0.00% 0
22.12.27 12,000 0 20 0 0 0.00% 0
22.12.26 12,000 0 2 0 0 0.00% 0
22.12.23 12,000 200 218 0 0 0.00% 0
22.12.22 11,800 250 10 0 0 0.00% 0
22.12.21 11,550 400 110 0 0 0.00% 0
22.12.20 11,950 50 55 0 0 0.00% 0
22.12.19 12,000 1,000 1 0 0 0.00% 0
22.12.16 13,000 0 82 0 0 0.00% 0
22.12.15 13,000 50 50 0 0 0.00% 0
22.12.14 12,950 350 92 0 0 0.00% 0
22.12.13 12,600 100 0 0 0 0.00% 0
22.12.12 12,700 700 142 0 0 0.00% 0
22.12.09 12,000 250 956 0 0 0.00% 0
22.12.08 11,750 450 236 0 0 0.00% 0
22.12.07 11,300 300 324 0 0 0.00% 0
22.12.06 11,000 0 140 0 0 0.00% 0
22.12.05 11,000 450 443 0 0 0.00% 0
22.12.02 10,550 1,350 941 0 0 0.00% 0
22.12.01 11,900 0 612 0 0 0.00% 0
22.11.30 11,900 1,400 2,519 0 0 0.00% 0
22.11.29 13,300 150 645 0 0 0.00% 0
22.11.28 13,450 350 2 0 0 0.00% 0
22.11.25 13,800 0 0 0 0 0.00% 0
22.11.24 13,800 0 2 0 0 0.00% 0
22.11.23 13,800 0 0 0 0 0.00% 0
22.11.22 13,800 100 0 0 0 0.00% 0
22.11.21 13,900 0 2 0 0 0.00% 0
22.11.18 13,900 100 2 0 0 0.00% 0
22.11.17 14,000 0 2 0 0 0.00% 0
22.11.16 14,000 0 626 0 0 0.00% 0
22.11.15 14,000 0 0 0 0 0.00% 0
22.11.14 14,000 0 2 0 0 0.00% 0
22.11.11 14,000 700 6 0 0 0.00% 0
22.11.10 13,300 0 2 0 0 0.00% 0
22.11.09 13,300 200 512 0 0 0.00% 0
22.11.08 13,500 0 0 0 0 0.00% 0
22.11.07 13,500 550 1 0 0 0.00% 0
22.11.04 12,950 0 0 0 0 0.00% 0
22.11.03 12,950 0 0 0 0 0.00% 0
22.11.02 12,950 50 0 0 0 0.00% 0
22.11.01 13,000 500 105 0 0 0.00% 0
22.10.31 12,500 550 40 0 0 0.00% 0
22.10.28 11,950 0 0 0 0 0.00% 0
22.10.27 11,950 500 47 0 0 0.00% 0
22.10.26 11,450 400 303 0 0 0.00% 0
22.10.25 11,050 0 82 0 0 0.00% 0
22.10.24 11,050 0 520 0 0 0.00% 0
22.10.21 11,050 100 411 0 0 0.00% 0
22.10.20 10,950 100 0 0 0 0.00% 0
22.10.19 11,050 1,150 217 0 0 0.00% 0
22.10.18 9,900 90 30 0 0 0.00% 0
22.10.17 9,990 10 111 0 0 0.00% 0
22.10.14 10,000 350 111 0 0 0.00% 0
22.10.13 10,350 350 23 0 0 0.00% 0
22.10.12 10,000 0 10 0 0 0.00% 0
22.10.11 10,000 100 9,429 0 0 0.00% 0
22.10.07 10,100 100 106 0 0 0.00% 0
22.10.06 10,000 0 20 0 0 0.00% 0
22.10.05 10,000 400 25 0 0 0.00% 0
22.10.04 10,400 0 410 0 0 0.00% 0
22.09.30 10,400 400 2 0 0 0.00% 0
22.09.29 10,000 380 22 0 0 0.00% 0
22.09.28 9,620 580 687 0 0 0.00% 0
22.09.27 10,200 380 7 0 0 0.00% 0
22.09.26 9,820 430 104 0 0 0.00% 0
22.09.23 10,250 0 597 0 0 0.00% 0
22.09.22 10,250 250 196 0 0 0.00% 0
22.09.21 10,000 400 200 0 0 0.00% 0
22.09.20 10,400 400 601 0 0 0.00% 0
22.09.19 10,000 550 4,101 0 0 0.00% 0
22.09.16 10,550 400 3,052 0 0 0.00% 0
22.09.15 10,950 550 2 0 0 0.00% 0
22.09.14 10,400 50 2 0 0 0.00% 0
22.09.13 10,450 490 374 0 0 0.00% 0
22.09.08 9,960 60 632 0 0 0.00% 0
22.09.07 9,900 650 5,031 0 0 0.00% 0
22.09.06 10,550 50 679 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.06 01:47 더보기 >