SIMPAC

(009160)    I    코스피 철강및금속 11.08 15:33
3,915 전일 3,960 고가 3,990 상한가 5,140 거래량
(주)
49,800
45 -1.14% 시가 3,950 저가 3,895 하한가 2,775 거래대금
(백만)
196
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 3,960 45 49,800 -11,014 2,181,338 3.33% 63,248,178
24.11.07 4,140 180 39,221 627 2,192,352 3.35% 63,237,164
24.11.06 4,155 15 24,922 41,321 2,191,725 3.35% 63,237,791
24.11.05 4,170 15 133,870 52,085 2,150,404 3.29% 63,279,112
24.11.04 4,030 140 160,381 17,407 2,098,319 3.21% 63,331,197
24.11.01 3,960 70 108,053 14,272 2,080,912 3.18% 63,348,604
24.10.31 3,890 70 75,606 1,237 2,066,640 3.16% 63,362,876
24.10.30 3,925 35 14,300 -5,077 2,065,403 3.16% 63,364,113
24.10.29 3,910 15 67,916 14,998 2,070,480 3.16% 63,359,036
24.10.28 3,900 10 30,846 2,055,482 2,055,482 3.14% 63,374,034
24.10.25 3,920 20 15,007 0 0 0.00% 0
24.10.24 3,910 10 27,599 0 0 0.00% 0
24.10.23 3,990 80 48,837 0 0 0.00% 0
24.10.22 4,110 120 44,219 0 0 0.00% 0
24.10.21 4,100 10 45,392 0 0 0.00% 0
24.10.18 4,110 10 29,852 0 0 0.00% 0
24.10.17 4,135 25 21,425 0 0 0.00% 0
24.10.16 4,190 55 31,574 0 0 0.00% 0
24.10.15 4,130 60 32,584 0 0 0.00% 0
24.10.14 4,205 75 75,948 0 0 0.00% 0
24.10.11 4,210 5 116,100 0 0 0.00% 0
24.10.10 4,100 110 341,596 0 0 0.00% 0
24.10.08 4,095 5 92,993 0 0 0.00% 0
24.10.07 4,100 5 13,294 0 0 0.00% 0
24.10.04 4,045 55 22,211 0 0 0.00% 0
24.10.02 4,100 55 88,133 0 0 0.00% 0
24.09.30 4,100 0 20,659 0 0 0.00% 0
24.09.27 4,070 30 43,563 0 0 0.00% 0
24.09.26 4,080 10 47,317 0 0 0.00% 0
24.09.25 4,095 15 48,607 0 0 0.00% 0
24.09.24 4,105 10 35,079 0 0 0.00% 0
24.09.23 4,115 10 45,003 0 0 0.00% 0
24.09.20 4,080 35 157,688 0 0 0.00% 0
24.09.19 3,970 110 70,662 0 0 0.00% 0
24.09.13 4,005 35 50,203 0 0 0.00% 0
24.09.12 4,010 5 25,219 0 0 0.00% 0
24.09.11 4,020 10 39,895 0 0 0.00% 0
24.09.10 3,975 45 108,646 0 0 0.00% 0
24.09.09 3,975 0 45,062 0 0 0.00% 0
24.09.06 3,970 5 55,230 0 0 0.00% 0
24.09.05 4,045 75 108,451 0 0 0.00% 0
24.09.04 4,040 5 86,534 0 0 0.00% 0
24.09.03 3,920 120 57,585 0 0 0.00% 0
24.09.02 3,935 15 35,467 0 0 0.00% 0
24.08.30 4,000 65 41,891 0 0 0.00% 0
24.08.29 3,970 30 62,452 0 0 0.00% 0
24.08.28 3,885 85 522,468 0 0 0.00% 0
24.08.27 3,885 0 24,169 0 0 0.00% 0
24.08.26 3,910 25 26,753 0 0 0.00% 0
24.08.23 3,870 40 43,987 0 0 0.00% 0
24.08.22 3,880 10 13,779 0 0 0.00% 0
24.08.21 3,900 20 67,291 0 0 0.00% 0
24.08.20 3,865 35 47,386 0 0 0.00% 0
24.08.19 3,800 65 88,443 0 0 0.00% 0
24.08.16 3,750 50 69,915 0 0 0.00% 0
24.08.14 3,685 65 37,168 0 0 0.00% 0
24.08.13 3,690 5 16,314 0 0 0.00% 0
24.08.12 3,710 20 67,837 0 0 0.00% 0
24.08.09 3,625 85 98,356 0 0 0.00% 0
24.08.08 3,595 30 23,950 0 0 0.00% 0
24.08.07 3,390 205 59,831 0 0 0.00% 0
24.08.06 3,335 55 197,885 0 0 0.00% 0
24.08.05 3,715 380 203,229 0 0 0.00% 0
24.08.02 3,775 60 72,634 0 0 0.00% 0
24.08.01 3,765 10 16,573 0 0 0.00% 0
24.07.31 3,740 25 21,024 0 0 0.00% 0
24.07.30 3,785 45 35,176 0 0 0.00% 0
24.07.29 3,770 15 81,971 0 0 0.00% 0
24.07.26 3,770 0 52,970 0 0 0.00% 0
24.07.25 3,580 190 340,799 0 0 0.00% 0
24.07.24 3,705 125 255,715 0 0 0.00% 0
24.07.23 3,695 10 31,818 0 0 0.00% 0
24.07.22 3,690 5 26,756 0 0 0.00% 0
24.07.19 3,690 0 30,247 0 0 0.00% 0
24.07.18 3,710 20 39,364 0 0 0.00% 0
24.07.17 3,750 40 16,649 0 0 0.00% 0
24.07.16 3,780 30 9,312 0 0 0.00% 0
24.07.15 3,715 65 18,955 0 0 0.00% 0
24.07.12 3,680 35 22,667 0 0 0.00% 0
24.07.11 3,675 5 34,977 0 0 0.00% 0
24.07.10 3,665 10 21,097 0 0 0.00% 0
24.07.09 3,655 10 36,851 0 0 0.00% 0
24.07.08 3,575 80 66,963 0 0 0.00% 0
24.07.05 3,635 60 88,078 0 0 0.00% 0
24.07.04 3,775 140 106,637 0 0 0.00% 0
24.07.03 3,870 95 65,110 0 0 0.00% 0
24.07.02 3,950 80 127,575 0 0 0.00% 0
24.07.01 3,885 65 33,098 0 0 0.00% 0
24.06.28 3,965 80 18,673 0 0 0.00% 0
24.06.27 3,960 5 31,395 0 0 0.00% 0
24.06.26 3,860 100 37,293 0 0 0.00% 0
24.06.25 3,910 50 43,005 0 0 0.00% 0
24.06.24 3,985 75 42,440 0 0 0.00% 0
24.06.21 4,000 15 51,470 0 0 0.00% 0
24.06.20 4,035 35 42,407 0 0 0.00% 0
24.06.19 4,090 55 99,454 0 0 0.00% 0
24.06.18 3,850 240 1,236,507 0 0 0.00% 0
24.06.17 3,880 30 30,715 0 0 0.00% 0
24.06.14 3,935 55 40,164 0 0 0.00% 0
24.06.13 3,940 5 25,446 0 0 0.00% 0
24.06.12 3,865 75 51,853 0 0 0.00% 0
24.06.11 4,050 185 136,244 0 0 0.00% 0
24.06.10 4,015 35 24,833 0 0 0.00% 0
24.06.07 4,020 5 20,247 0 0 0.00% 0
24.06.05 4,060 40 50,450 0 0 0.00% 0
24.06.04 4,065 5 24,295 0 0 0.00% 0
24.06.03 3,965 100 52,267 0 0 0.00% 0
24.05.31 4,035 70 34,821 0 0 0.00% 0
24.05.30 3,995 40 70,753 0 0 0.00% 0
24.05.29 4,125 130 70,485 0 0 0.00% 0
24.05.28 4,095 30 61,850 0 0 0.00% 0
24.05.27 4,140 45 32,662 0 0 0.00% 0
24.05.24 4,155 15 23,498 0 0 0.00% 0
24.05.23 4,210 55 25,432 0 0 0.00% 0
24.05.22 4,150 60 28,917 0 0 0.00% 0
24.05.21 4,240 90 82,581 0 0 0.00% 0
24.05.20 4,280 40 32,051 0 0 0.00% 0
24.05.17 4,345 65 69,090 0 0 0.00% 0
24.05.16 4,310 35 113,830 0 0 0.00% 0
24.05.14 4,215 95 68,479 0 0 0.00% 0
24.05.13 4,235 20 40,586 0 0 0.00% 0
24.05.10 4,295 60 30,945 0 0 0.00% 0
24.05.09 4,315 20 36,518 0 0 0.00% 0
24.05.08 4,340 25 25,883 0 0 0.00% 0
24.05.07 4,310 30 160,270 0 0 0.00% 0
24.05.03 4,175 135 61,717 0 0 0.00% 0
24.05.02 4,205 30 27,307 0 0 0.00% 0
24.04.30 4,160 45 32,535 0 0 0.00% 0
24.04.29 4,115 45 63,621 0 0 0.00% 0
24.04.26 4,125 10 97,617 0 0 0.00% 0
24.04.25 4,255 130 136,844 0 0 0.00% 0
24.04.24 4,270 15 61,930 0 0 0.00% 0
24.04.23 4,390 120 41,284 0 0 0.00% 0
24.04.22 4,430 40 62,236 0 0 0.00% 0
24.04.19 4,480 50 66,707 0 0 0.00% 0
24.04.18 4,415 65 129,018 0 0 0.00% 0
24.04.17 4,330 85 66,043 0 0 0.00% 0
24.04.16 4,415 85 95,317 0 0 0.00% 0
24.04.15 4,590 175 96,458 0 0 0.00% 0
24.04.12 4,590 0 123,898 0 0 0.00% 0
24.04.11 4,555 35 118,215 0 0 0.00% 0
24.04.09 4,530 25 85,309 0 0 0.00% 0
24.04.08 4,545 15 144,740 0 0 0.00% 0
24.04.05 4,320 225 199,613 0 0 0.00% 0
24.04.04 4,280 40 121,963 0 0 0.00% 0
24.04.03 4,465 185 152,795 0 0 0.00% 0
24.04.02 4,490 25 213,661 0 0 0.00% 0
24.04.01 4,540 50 218,585 0 0 0.00% 0
24.03.29 4,675 135 355,688 0 0 0.00% 0
24.03.28 5,000 325 583,739 0 0 0.00% 0
24.03.27 5,130 130 620,236 0 0 0.00% 0
24.03.26 4,730 400 3,676,930 0 0 0.00% 0
24.03.25 4,405 325 1,127,283 0 0 0.00% 0
24.03.22 4,350 55 239,842 0 0 0.00% 0
24.03.21 4,200 150 258,246 0 0 0.00% 0
24.03.20 4,225 25 69,593 0 0 0.00% 0
24.03.19 4,250 25 107,676 0 0 0.00% 0
24.03.18 4,130 120 174,386 0 0 0.00% 0
24.03.15 3,970 160 156,567 0 0 0.00% 0
24.03.14 4,170 200 423,351 0 0 0.00% 0
24.03.13 4,165 5 65,026 0 0 0.00% 0
24.03.12 4,160 5 70,743 0 0 0.00% 0
24.03.11 3,990 170 161,945 0 0 0.00% 0
24.03.08 3,960 30 64,297 0 0 0.00% 0
24.03.07 4,075 115 105,688 0 0 0.00% 0
24.03.06 4,120 45 64,373 0 0 0.00% 0
24.03.05 4,165 45 91,189 0 0 0.00% 0
24.03.04 4,210 45 62,645 0 0 0.00% 0
24.02.29 4,180 30 87,595 0 0 0.00% 0
24.02.28 4,185 5 108,133 0 0 0.00% 0
24.02.27 4,065 120 151,549 0 0 0.00% 0
24.02.26 4,025 40 93,599 0 0 0.00% 0
24.02.23 4,050 25 61,509 0 0 0.00% 0
24.02.22 4,205 155 171,064 0 0 0.00% 0
24.02.21 4,235 30 122,193 0 0 0.00% 0
24.02.20 4,235 0 81,937 0 0 0.00% 0
24.02.19 4,225 10 126,304 0 0 0.00% 0
24.02.16 4,265 40 110,424 0 0 0.00% 0
24.02.15 4,165 100 177,175 0 0 0.00% 0
24.02.14 4,175 10 154,531 0 0 0.00% 0
24.02.13 4,125 50 122,611 0 0 0.00% 0
24.02.08 4,260 135 200,758 0 0 0.00% 0
24.02.07 4,425 165 372,530 0 0 0.00% 0
24.02.06 4,150 275 766,225 0 0 0.00% 0
24.02.05 4,235 85 267,694 0 0 0.00% 0
24.02.02 4,180 55 809,477 0 0 0.00% 0
24.02.01 3,900 280 1,145,936 0 0 0.00% 0
24.01.31 3,855 45 198,859 0 0 0.00% 0
24.01.30 3,830 25 54,887 0 0 0.00% 0
24.01.29 3,870 40 64,066 0 0 0.00% 0
24.01.26 3,895 25 39,106 0 0 0.00% 0
24.01.25 3,875 20 64,798 0 0 0.00% 0
24.01.24 3,930 55 117,614 0 0 0.00% 0
24.01.23 3,840 90 61,266 0 0 0.00% 0
24.01.22 3,880 40 56,000 0 0 0.00% 0
24.01.19 3,770 110 56,706 0 0 0.00% 0
24.01.18 3,775 5 50,300 0 0 0.00% 0
24.01.17 3,910 135 103,177 0 0 0.00% 0
24.01.16 3,915 5 55,157 0 0 0.00% 0
24.01.15 3,955 40 121,267 0 0 0.00% 0
24.01.12 4,055 100 117,576 0 0 0.00% 0
24.01.11 3,970 85 72,514 0 0 0.00% 0
24.01.10 4,030 60 67,359 0 0 0.00% 0
24.01.09 4,050 20 94,575 0 0 0.00% 0
24.01.08 3,975 75 97,851 0 0 0.00% 0
24.01.05 4,090 115 128,775 0 0 0.00% 0
24.01.04 4,115 25 143,455 0 0 0.00% 0
24.01.03 4,000 115 327,304 0 0 0.00% 0
24.01.02 3,930 70 118,378 0 0 0.00% 0
23.12.28 3,955 25 280,456 0 0 0.00% 0
23.12.27 4,040 85 221,148 0 0 0.00% 0
23.12.26 4,005 35 274,134 0 0 0.00% 0
23.12.22 4,060 55 225,816 0 0 0.00% 0
23.12.21 4,150 90 804,612 0 0 0.00% 0
23.12.20 4,160 10 532,659 0 0 0.00% 0
23.12.19 4,280 120 885,032 0 0 0.00% 0
23.12.18 4,335 55 1,106,812 0 0 0.00% 0
23.12.15 3,585 750 12,864,847 0 0 0.00% 0
23.12.14 3,590 5 71,083 0 0 0.00% 0
23.12.13 3,645 55 68,833 0 0 0.00% 0
23.12.12 3,640 5 50,654 0 0 0.00% 0
23.12.11 3,550 90 49,133 0 0 0.00% 0
23.12.08 3,510 40 28,299 0 0 0.00% 0
23.12.07 3,520 10 36,130 0 0 0.00% 0
23.12.06 3,550 30 36,753 0 0 0.00% 0
23.12.05 3,550 0 32,842 0 0 0.00% 0
23.12.04 3,525 25 46,388 0 0 0.00% 0
23.12.01 3,610 85 50,127 0 0 0.00% 0
23.11.30 3,615 5 94,793 0 0 0.00% 0
23.11.29 3,620 5 67,786 0 0 0.00% 0
23.11.28 3,670 50 86,035 0 0 0.00% 0
23.11.27 3,690 20 32,027 0 0 0.00% 0
23.11.24 3,685 5 20,320 0 0 0.00% 0
23.11.23 3,650 35 58,114 0 0 0.00% 0
23.11.22 3,635 15 21,938 0 0 0.00% 0
23.11.21 3,620 15 40,822 0 0 0.00% 0
23.11.20 3,535 85 51,348 0 0 0.00% 0
23.11.17 3,625 90 56,836 0 0 0.00% 0
23.11.16 3,655 35 41,724 0 0 0.00% 0
23.11.15 3,550 105 106,347 0 0 0.00% 0
23.11.14 3,510 40 20,980 0 0 0.00% 0
23.11.13 3,560 50 26,016 0 0 0.00% 0
23.11.10 3,610 50 35,255 0 0 0.00% 0
23.11.09 3,615 5 37,540 0 0 0.00% 0
23.11.08 3,640 25 45,890 0 0 0.00% 0
23.11.07 3,745 105 135,225 0 0 0.00% 0
23.11.06 3,615 130 131,509 0 0 0.00% 0
23.11.03 3,490 125 52,692 0 0 0.00% 0
23.11.02 3,415 75 30,617 0 0 0.00% 0
23.11.01 3,290 125 53,222 0 0 0.00% 0
23.10.31 3,390 100 67,555 0 0 0.00% 0
23.10.30 3,350 40 22,082 0 0 0.00% 0
23.10.27 3,315 35 40,712 0 0 0.00% 0
23.10.26 3,510 195 142,507 0 0 0.00% 0
23.10.25 3,465 45 63,257 0 0 0.00% 0
23.10.24 3,395 70 79,243 0 0 0.00% 0
23.10.23 3,400 5 155,546 0 0 0.00% 0
23.10.20 3,495 95 172,379 0 0 0.00% 0
23.10.19 3,655 160 104,666 0 0 0.00% 0
23.10.18 3,650 5 175,804 0 0 0.00% 0
23.10.17 3,650 0 90,885 0 0 0.00% 0
23.10.16 3,680 30 284,196 0 0 0.00% 0
23.10.13 3,670 10 82,721 0 0 0.00% 0
23.10.12 3,610 60 56,269 0 0 0.00% 0
23.10.11 3,635 25 88,745 0 0 0.00% 0
23.10.10 3,720 85 81,588 0 0 0.00% 0
23.10.06 3,650 70 39,319 0 0 0.00% 0
23.10.05 3,705 55 93,402 0 0 0.00% 0
23.10.04 3,910 205 146,215 0 0 0.00% 0
23.09.27 3,810 100 62,924 0 0 0.00% 0
23.09.26 3,930 120 130,802 0 0 0.00% 0
23.09.25 3,965 35 44,945 0 0 0.00% 0
23.09.22 4,040 75 171,079 0 0 0.00% 0
23.09.21 4,115 75 56,075 0 0 0.00% 0
23.09.20 4,110 5 50,580 0 0 0.00% 0
23.09.19 4,115 5 62,349 0 0 0.00% 0
23.09.18 4,170 55 52,076 0 0 0.00% 0
23.09.15 4,150 20 70,026 0 0 0.00% 0
23.09.14 4,100 50 30,551 0 0 0.00% 0
23.09.13 4,175 75 95,461 0 0 0.00% 0
23.09.12 4,285 110 78,661 0 0 0.00% 0
23.09.11 4,240 45 50,535 0 0 0.00% 0
23.09.08 4,260 20 46,925 0 0 0.00% 0
23.09.07 4,305 45 69,920 0 0 0.00% 0
23.09.06 4,410 105 60,573 0 0 0.00% 0
23.09.05 4,400 10 64,666 0 0 0.00% 0
23.09.04 4,325 75 84,566 0 0 0.00% 0
23.09.01 4,310 15 46,129 0 0 0.00% 0
23.08.31 4,405 95 54,054 0 0 0.00% 0
23.08.30 4,400 5 41,923 0 0 0.00% 0
23.08.29 4,340 60 74,571 0 0 0.00% 0
23.08.28 4,180 160 116,274 0 0 0.00% 0
23.08.25 4,185 5 18,276 0 0 0.00% 0
23.08.24 4,085 100 54,938 0 0 0.00% 0
23.08.23 4,215 130 180,339 0 0 0.00% 0
23.08.22 4,250 35 58,886 0 0 0.00% 0
23.08.21 4,210 40 104,522 0 0 0.00% 0
23.08.18 4,315 105 243,304 0 0 0.00% 0
23.08.17 4,335 20 165,081 0 0 0.00% 0
23.08.16 4,500 165 178,061 0 0 0.00% 0
23.08.14 4,630 130 79,266 0 0 0.00% 0
23.08.11 4,605 25 95,686 0 0 0.00% 0
23.08.10 4,640 35 103,066 0 0 0.00% 0
23.08.09 4,630 10 67,732 0 0 0.00% 0
23.08.08 4,730 100 114,838 0 0 0.00% 0
23.08.07 4,670 60 140,331 0 0 0.00% 0
23.08.04 4,655 15 52,161 0 0 0.00% 0
23.08.03 4,735 80 122,762 0 0 0.00% 0
23.08.02 4,720 15 114,043 0 0 0.00% 0
23.08.01 4,750 30 98,504 0 0 0.00% 0
23.07.31 4,610 140 92,958 0 0 0.00% 0
23.07.28 4,505 105 64,202 0 0 0.00% 0
23.07.27 4,450 55 118,086 0 0 0.00% 0
23.07.26 4,560 85 263,149 0 0 0.00% 0
23.07.25 4,700 140 257,119 0 0 0.00% 0
23.07.24 4,795 95 231,085 0 0 0.00% 0
23.07.21 4,860 65 91,465 0 0 0.00% 0
23.07.20 4,890 30 60,031 0 0 0.00% 0
23.07.19 4,815 75 86,634 0 0 0.00% 0
23.07.18 4,925 110 175,183 0 0 0.00% 0
23.07.17 4,900 25 100,922 0 0 0.00% 0
23.07.14 4,995 95 285,557 0 0 0.00% 0
23.07.13 5,000 5 141,460 0 0 0.00% 0
23.07.12 4,995 5 130,419 0 0 0.00% 0
23.07.11 4,980 15 93,421 0 0 0.00% 0
23.07.10 4,985 5 96,867 0 0 0.00% 0
23.07.07 5,110 125 116,621 0 0 0.00% 0
23.07.06 5,200 90 149,930 0 0 0.00% 0
23.07.05 5,200 0 86,962 0 0 0.00% 0
23.07.04 5,260 60 81,487 0 0 0.00% 0
23.07.03 5,110 150 111,811 0 0 0.00% 0
23.06.30 5,120 10 87,879 0 0 0.00% 0
23.06.29 5,190 70 79,798 0 0 0.00% 0
23.06.28 5,200 10 83,646 0 0 0.00% 0
23.06.27 5,180 20 86,068 0 0 0.00% 0
23.06.26 5,090 90 159,586 0 0 0.00% 0
23.06.23 5,180 90 199,673 0 0 0.00% 0
23.06.22 5,140 40 144,064 0 0 0.00% 0
23.06.21 5,250 110 177,350 0 0 0.00% 0
23.06.20 5,380 130 249,052 0 0 0.00% 0
23.06.19 5,400 20 165,177 0 0 0.00% 0
23.06.16 5,370 30 227,312 0 0 0.00% 0
23.06.15 5,480 110 343,163 0 0 0.00% 0
23.06.14 5,730 250 477,239 0 0 0.00% 0
23.06.13 5,820 90 221,583 0 0 0.00% 0
23.06.12 5,710 110 206,935 0 0 0.00% 0
23.06.09 5,770 60 161,941 0 0 0.00% 0
23.06.08 5,880 110 206,477 0 0 0.00% 0
23.06.07 5,970 90 251,615 0 0 0.00% 0
23.06.05 6,010 40 155,953 0 0 0.00% 0
23.06.02 6,070 60 291,141 0 0 0.00% 0
23.06.01 6,020 50 290,443 0 0 0.00% 0
23.05.31 5,870 150 424,826 0 0 0.00% 0
23.05.30 5,760 110 493,036 0 0 0.00% 0
23.05.26 5,750 10 2,165,864 0 0 0.00% 0
23.05.25 5,930 180 245,685 0 0 0.00% 0
23.05.24 5,750 180 516,032 0 0 0.00% 0
23.05.23 5,750 0 446,913 0 0 0.00% 0
23.05.22 5,680 70 308,954 0 0 0.00% 0
23.05.19 5,580 100 417,351 0 0 0.00% 0
23.05.18 5,550 30 511,826 0 0 0.00% 0
23.05.17 5,540 10 495,583 0 0 0.00% 0
23.05.16 6,220 680 1,445,171 0 0 0.00% 0
23.05.15 6,050 170 587,054 0 0 0.00% 0
23.05.12 6,360 310 927,563 0 0 0.00% 0
23.05.11 6,640 280 3,189,961 0 0 0.00% 0
23.05.10 6,690 50 750,670 0 0 0.00% 0
23.05.09 6,290 400 2,899,519 0 0 0.00% 0
23.05.08 6,590 300 953,176 0 0 0.00% 0
23.05.04 6,460 130 7,547,123 0 0 0.00% 0
23.05.03 5,960 500 5,664,124 0 0 0.00% 0
23.05.02 5,550 410 712,927 0 0 0.00% 0
23.04.28 5,770 220 616,573 0 0 0.00% 0
23.04.27 6,000 230 788,843 0 0 0.00% 0
23.04.26 6,020 20 1,074,293 0 0 0.00% 0
23.04.25 6,250 230 2,149,831 0 0 0.00% 0
23.04.24 5,430 820 12,384,547 0 0 0.00% 0
23.04.21 5,940 510 858,953 0 0 0.00% 0
23.04.20 5,720 190 1,559,739 0 0 0.00% 0
23.04.19 5,100 620 2,562,785 0 0 0.00% 0
23.04.18 5,070 30 169,109 0 0 0.00% 0
23.04.17 5,030 40 179,473 0 0 0.00% 0
23.04.14 4,990 40 123,213 0 0 0.00% 0
23.04.13 5,060 70 75,002 0 0 0.00% 0
23.04.12 4,980 80 198,548 0 0 0.00% 0
23.04.11 4,795 185 158,516 0 0 0.00% 0
23.04.10 4,910 115 125,819 0 0 0.00% 0
23.04.07 4,950 40 106,291 0 0 0.00% 0
23.04.06 5,040 90 124,818 0 0 0.00% 0
23.04.05 5,050 10 93,632 0 0 0.00% 0
23.04.04 5,040 10 208,582 0 0 0.00% 0
23.04.03 4,995 45 116,715 0 0 0.00% 0
23.03.31 5,030 35 186,790 0 0 0.00% 0
23.03.30 4,915 115 235,658 0 0 0.00% 0
23.03.29 4,940 25 95,249 0 0 0.00% 0
23.03.28 4,950 10 176,410 0 0 0.00% 0
23.03.27 4,970 20 204,236 0 0 0.00% 0
23.03.24 4,970 0 98,877 0 0 0.00% 0
23.03.23 5,020 50 129,363 0 0 0.00% 0
23.03.22 4,970 50 147,090 0 0 0.00% 0
23.03.21 5,020 50 113,071 0 0 0.00% 0
23.03.20 5,100 80 162,410 0 0 0.00% 0
23.03.17 5,020 80 61,309 0 0 0.00% 0
23.03.16 5,100 80 82,499 0 0 0.00% 0
23.03.15 5,030 70 206,001 0 0 0.00% 0
23.03.14 5,200 170 180,820 0 0 0.00% 0
23.03.13 5,490 290 247,650 0 0 0.00% 0
23.03.10 5,560 70 142,894 0 0 0.00% 0
23.03.09 5,690 130 217,854 0 0 0.00% 0
23.03.08 5,870 180 254,003 0 0 0.00% 0
23.03.07 5,570 300 411,002 0 0 0.00% 0
23.03.06 5,540 30 140,899 0 0 0.00% 0
23.03.03 5,450 90 191,222 0 0 0.00% 0
23.03.02 5,390 60 122,444 0 0 0.00% 0
23.02.28 5,370 20 159,874 0 0 0.00% 0
23.02.27 5,350 20 114,609 0 0 0.00% 0
23.02.24 5,450 100 148,193 0 0 0.00% 0
23.02.23 5,600 150 226,697 0 0 0.00% 0
23.02.22 5,610 10 228,959 0 0 0.00% 0
23.02.21 5,700 90 559,271 0 0 0.00% 0
23.02.20 5,080 620 1,474,292 0 0 0.00% 0
23.02.17 5,060 20 113,100 0 0 0.00% 0
23.02.16 5,030 30 88,232 0 0 0.00% 0
23.02.15 5,080 50 70,167 0 0 0.00% 0
23.02.14 5,050 30 47,674 0 0 0.00% 0
23.02.13 5,130 80 47,476 0 0 0.00% 0
23.02.10 5,220 90 69,071 0 0 0.00% 0
23.02.09 5,230 10 79,030 0 0 0.00% 0
23.02.08 5,230 0 95,568 0 0 0.00% 0
23.02.06 5,230 60 96,286 0 0 0.00% 0
23.02.03 5,270 40 50,751 0 0 0.00% 0
23.02.02 5,200 70 107,182 0 0 0.00% 0
23.02.01 5,220 20 81,952 0 0 0.00% 0
23.01.31 5,140 80 52,361 0 0 0.00% 0
23.01.30 5,250 110 94,705 0 0 0.00% 0
23.01.27 5,260 20 80,316 0 0 0.00% 0
23.01.25 5,310 100 127,616 0 0 0.00% 0
23.01.20 5,310 110 126,360 0 0 0.00% 0
23.01.19 5,200 40 62,940 0 0 0.00% 0
23.01.18 5,160 30 69,010 0 0 0.00% 0
23.01.17 5,190 60 94,686 0 0 0.00% 0
23.01.16 5,130 10 116,299 0 0 0.00% 0
23.01.13 5,140 120 198,031 0 0 0.00% 0
23.01.12 5,260 120 188,006 0 0 0.00% 0
23.01.11 5,380 495 1,693,910 0 0 0.00% 0
23.01.10 4,885 45 241,067 0 0 0.00% 0
23.01.09 4,930 125 82,949 0 0 0.00% 0
23.01.06 4,805 50 80,226 0 0 0.00% 0
23.01.05 4,755 65 91,762 0 0 0.00% 0
23.01.04 4,820 185 160,394 0 0 0.00% 0
23.01.03 4,635 40 105,030 0 0 0.00% 0
23.01.02 4,675 10 91,063 0 0 0.00% 0
22.12.29 4,685 260 132,483 0 0 0.00% 0
22.12.28 4,945 155 84,255 0 0 0.00% 0
22.12.27 5,100 60 114,808 0 0 0.00% 0
22.12.26 5,040 30 64,146 0 0 0.00% 0
22.12.23 5,070 130 99,152 0 0 0.00% 0
22.12.22 5,200 130 42,344 0 0 0.00% 0
22.12.21 5,070 20 44,765 0 0 0.00% 0
22.12.20 5,090 70 83,613 0 0 0.00% 0
22.12.19 5,160 120 53,804 0 0 0.00% 0
22.12.16 5,280 240 111,592 0 0 0.00% 0
22.12.15 5,520 40 112,811 0 0 0.00% 0
22.12.14 5,480 20 46,771 0 0 0.00% 0
22.12.13 5,460 10 67,486 0 0 0.00% 0
22.12.12 5,450 80 46,506 0 0 0.00% 0
22.12.09 5,530 60 107,264 0 0 0.00% 0
22.12.08 5,470 350 218,207 0 0 0.00% 0
22.12.07 5,820 170 80,479 0 0 0.00% 0
22.12.06 5,990 290 224,546 0 0 0.00% 0
22.12.05 6,280 460 260,783 0 0 0.00% 0
22.12.02 5,820 50 37,500 0 0 0.00% 0
22.12.01 5,870 40 64,655 0 0 0.00% 0
22.11.30 5,830 50 52,767 0 0 0.00% 0
22.11.29 5,780 50 35,712 0 0 0.00% 0
22.11.28 5,730 150 76,944 0 0 0.00% 0
22.11.25 5,880 30 38,587 0 0 0.00% 0
22.11.24 5,910 30 87,996 0 0 0.00% 0
22.11.23 5,880 10 79,468 0 0 0.00% 0
22.11.22 5,890 30 113,255 0 0 0.00% 0
22.11.21 5,860 100 92,624 0 0 0.00% 0
22.11.18 5,960 200 232,958 0 0 0.00% 0
22.11.17 6,160 10 105,608 0 0 0.00% 0
22.11.16 6,170 110 177,236 0 0 0.00% 0
22.11.15 6,060 70 208,892 0 0 0.00% 0
22.11.14 5,990 390 437,186 0 0 0.00% 0
22.11.11 6,380 80 128,605 0 0 0.00% 0
22.11.10 6,460 40 111,898 0 0 0.00% 0
22.11.09 6,420 20 88,972 0 0 0.00% 0
22.11.08 6,400 220 285,846 0 0 0.00% 0
22.11.07 6,620 110 180,902 0 0 0.00% 0
22.11.04 6,730 110 182,526 0 0 0.00% 0
22.11.03 6,620 20 246,667 0 0 0.00% 0
22.11.02 6,600 260 323,786 0 0 0.00% 0
22.11.01 6,340 90 426,784 0 0 0.00% 0
22.10.31 6,250 430 671,102 0 0 0.00% 0
22.10.28 5,820 50 440,445 0 0 0.00% 0
22.10.27 5,770 420 2,379,759 0 0 0.00% 0
22.10.26 5,350 465 701,313 0 0 0.00% 0
22.10.25 4,885 75 51,101 0 0 0.00% 0
22.10.24 4,810 170 65,824 0 0 0.00% 0
22.10.21 4,640 50 41,971 0 0 0.00% 0
22.10.20 4,690 35 30,504 0 0 0.00% 0
22.10.19 4,725 0 40,759 0 0 0.00% 0
22.10.18 4,725 135 36,821 0 0 0.00% 0
22.10.17 4,590 40 31,366 0 0 0.00% 0
22.10.14 4,630 200 74,490 0 0 0.00% 0
22.10.13 4,430 160 90,187 0 0 0.00% 0
22.10.12 4,590 25 43,671 0 0 0.00% 0
22.10.11 4,565 215 73,025 0 0 0.00% 0
22.10.07 4,780 20 67,242 0 0 0.00% 0
22.10.06 4,800 100 59,965 0 0 0.00% 0
22.10.05 4,700 45 84,839 0 0 0.00% 0
22.10.04 4,745 195 64,677 0 0 0.00% 0
22.09.30 4,550 20 104,229 0 0 0.00% 0
22.09.29 4,570 0 110,492 0 0 0.00% 0
22.09.28 4,570 200 120,771 0 0 0.00% 0
22.09.27 4,770 75 208,831 0 0 0.00% 0
22.09.26 4,845 525 297,329 0 0 0.00% 0
22.09.23 5,370 210 94,101 0 0 0.00% 0
22.09.22 5,580 110 156,230 0 0 0.00% 0
22.09.21 5,690 50 64,855 0 0 0.00% 0
22.09.20 5,740 40 37,308 0 0 0.00% 0
22.09.19 5,700 110 132,147 0 0 0.00% 0
22.09.16 5,810 100 195,503 0 0 0.00% 0
22.09.15 5,910 130 267,648 0 0 0.00% 0
22.09.14 6,040 220 180,495 0 0 0.00% 0
22.09.13 6,260 60 132,792 0 0 0.00% 0
22.09.08 6,200 190 146,235 0 0 0.00% 0
22.09.07 6,390 60 183,460 0 0 0.00% 0
22.09.06 6,450 180 83,490 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 20:43 더보기 >