엠에스씨

(009780)    I    코스닥 제조 11.13 12:41
5,330 전일 5,400 고가 5,540 상한가 7,020 거래량
(주)
206,051
70 -1.30% 시가 5,370 저가 5,230 하한가 3,780 거래대금
(백만)
1,106
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 5,280 120 2,059,831 16,553 395,226 2.25% 17,204,774
24.11.11 5,380 100 101,917 37,219 378,673 2.15% 17,221,327
24.11.08 5,370 10 152,365 10,364 341,454 1.94% 17,258,546
24.11.07 5,730 360 419,961 -2,174 331,090 1.88% 17,268,910
24.11.06 5,800 70 2,292,378 -32,589 333,264 1.89% 17,266,736
24.11.05 5,460 340 4,012,738 -474 365,853 2.08% 17,234,147
24.11.04 5,390 70 97,191 25,091 366,327 2.08% 17,233,673
24.11.01 5,330 60 160,143 26,580 341,236 1.94% 17,258,764
24.10.31 5,310 20 102,109 4,467 314,656 1.79% 17,285,344
24.10.30 5,260 50 142,793 -8,102 310,189 1.76% 17,289,811
24.10.29 5,150 110 158,614 318,291 318,291 1.81% 17,281,709
24.10.28 5,160 10 73,014 0 0 0.00% 0
24.10.25 5,070 90 120,155 0 0 0.00% 0
24.10.24 5,130 60 161,585 0 0 0.00% 0
24.10.23 5,150 20 159,015 0 0 0.00% 0
24.10.22 5,110 40 225,776 0 0 0.00% 0
24.10.21 5,200 90 184,922 0 0 0.00% 0
24.10.18 5,390 190 449,137 0 0 0.00% 0
24.10.17 5,570 180 634,429 0 0 0.00% 0
24.10.16 5,700 130 844,459 0 0 0.00% 0
24.10.15 6,060 360 12,639,964 0 0 0.00% 0
24.10.14 6,210 150 1,299,383 0 0 0.00% 0
24.10.11 6,500 290 6,462,611 0 0 0.00% 0
24.10.10 5,000 1,500 5,849,026 0 0 0.00% 0
24.10.08 5,030 30 25,007 0 0 0.00% 0
24.10.07 5,040 10 30,731 0 0 0.00% 0
24.10.04 5,080 40 16,482 0 0 0.00% 0
24.10.02 5,140 60 19,179 0 0 0.00% 0
24.09.30 5,150 10 11,526 0 0 0.00% 0
24.09.27 5,100 50 29,216 0 0 0.00% 0
24.09.26 5,080 20 23,532 0 0 0.00% 0
24.09.25 5,090 10 52,059 0 0 0.00% 0
24.09.24 5,080 10 5,512 0 0 0.00% 0
24.09.23 5,070 10 22,132 0 0 0.00% 0
24.09.20 5,050 20 13,443 0 0 0.00% 0
24.09.19 5,030 20 13,102 0 0 0.00% 0
24.09.13 5,020 10 3,518 0 0 0.00% 0
24.09.12 5,000 20 12,222 0 0 0.00% 0
24.09.11 4,980 20 9,476 0 0 0.00% 0
24.09.10 5,050 70 29,220 0 0 0.00% 0
24.09.09 4,955 95 17,305 0 0 0.00% 0
24.09.06 4,990 35 48,914 0 0 0.00% 0
24.09.05 5,030 40 30,614 0 0 0.00% 0
24.09.04 5,070 40 41,514 0 0 0.00% 0
24.09.03 5,160 90 18,776 0 0 0.00% 0
24.09.02 5,140 20 10,012 0 0 0.00% 0
24.08.30 5,050 90 18,763 0 0 0.00% 0
24.08.29 5,080 30 30,941 0 0 0.00% 0
24.08.28 5,130 50 16,977 0 0 0.00% 0
24.08.27 5,090 40 22,125 0 0 0.00% 0
24.08.26 5,080 10 25,747 0 0 0.00% 0
24.08.23 5,090 10 28,928 0 0 0.00% 0
24.08.22 5,100 10 43,558 0 0 0.00% 0
24.08.21 5,140 40 26,494 0 0 0.00% 0
24.08.20 5,170 30 139,082 0 0 0.00% 0
24.08.19 5,210 40 54,584 0 0 0.00% 0
24.08.16 5,370 160 88,554 0 0 0.00% 0
24.08.14 5,370 0 37,016 0 0 0.00% 0
24.08.13 5,380 10 20,482 0 0 0.00% 0
24.08.12 5,340 40 40,765 0 0 0.00% 0
24.08.09 5,220 120 55,737 0 0 0.00% 0
24.08.08 5,250 30 36,339 0 0 0.00% 0
24.08.07 5,240 10 40,201 0 0 0.00% 0
24.08.06 4,955 285 62,123 0 0 0.00% 0
24.08.05 5,270 315 173,602 0 0 0.00% 0
24.08.02 5,510 240 164,930 0 0 0.00% 0
24.08.01 5,470 40 33,543 0 0 0.00% 0
24.07.31 5,370 100 48,830 0 0 0.00% 0
24.07.30 5,480 110 30,365 0 0 0.00% 0
24.07.29 5,450 30 40,954 0 0 0.00% 0
24.07.26 5,450 0 34,496 0 0 0.00% 0
24.07.25 5,580 130 90,154 0 0 0.00% 0
24.07.24 5,530 50 57,587 0 0 0.00% 0
24.07.23 5,510 20 168,241 0 0 0.00% 0
24.07.22 5,590 80 76,528 0 0 0.00% 0
24.07.19 5,560 30 150,697 0 0 0.00% 0
24.07.18 5,630 70 133,587 0 0 0.00% 0
24.07.17 5,620 10 102,008 0 0 0.00% 0
24.07.16 5,680 60 73,941 0 0 0.00% 0
24.07.15 5,570 110 104,676 0 0 0.00% 0
24.07.12 5,660 90 134,708 0 0 0.00% 0
24.07.11 5,720 60 119,123 0 0 0.00% 0
24.07.10 5,720 0 164,496 0 0 0.00% 0
24.07.09 5,750 30 176,306 0 0 0.00% 0
24.07.08 5,860 110 438,534 0 0 0.00% 0
24.07.05 5,800 60 222,821 0 0 0.00% 0
24.07.04 5,800 0 270,944 0 0 0.00% 0
24.07.03 6,020 220 684,705 0 0 0.00% 0
24.07.02 6,340 320 5,958,045 0 0 0.00% 0
24.07.01 6,780 440 334,608 0 0 0.00% 0
24.06.28 6,810 30 239,829 0 0 0.00% 0
24.06.27 7,140 330 212,963 0 0 0.00% 0
24.06.26 7,090 50 273,981 0 0 0.00% 0
24.06.25 6,870 220 362,493 0 0 0.00% 0
24.06.24 7,400 530 726,200 0 0 0.00% 0
24.06.21 7,290 110 736,802 0 0 0.00% 0
24.06.20 6,940 350 3,142,391 0 0 0.00% 0
24.06.19 7,310 370 818,795 0 0 0.00% 0
24.06.18 7,310 0 1,552,616 0 0 0.00% 0
24.06.17 6,310 1,000 8,407,420 0 0 0.00% 0
24.06.14 5,990 320 5,554,795 0 0 0.00% 0
24.06.13 5,420 570 2,367,320 0 0 0.00% 0
24.06.12 5,340 80 33,549 0 0 0.00% 0
24.06.11 5,380 40 13,403 0 0 0.00% 0
24.06.10 5,180 200 31,268 0 0 0.00% 0
24.06.07 5,250 70 7,794 0 0 0.00% 0
24.06.05 5,230 20 9,319 0 0 0.00% 0
24.06.04 5,290 60 18,041 0 0 0.00% 0
24.06.03 5,220 70 6,459 0 0 0.00% 0
24.05.31 5,230 10 11,288 0 0 0.00% 0
24.05.30 5,270 40 6,627 0 0 0.00% 0
24.05.29 5,340 70 15,851 0 0 0.00% 0
24.05.28 5,400 60 12,317 0 0 0.00% 0
24.05.27 5,430 30 39,802 0 0 0.00% 0
24.05.24 5,280 150 43,391 0 0 0.00% 0
24.05.23 5,350 70 12,340 0 0 0.00% 0
24.05.22 5,360 10 11,151 0 0 0.00% 0
24.05.21 5,440 80 27,621 0 0 0.00% 0
24.05.20 5,400 40 141,135 0 0 0.00% 0
24.05.17 5,280 120 74,443 0 0 0.00% 0
24.05.16 5,360 80 32,684 0 0 0.00% 0
24.05.14 5,310 50 9,608 0 0 0.00% 0
24.05.13 5,280 30 10,230 0 0 0.00% 0
24.05.10 5,340 60 8,162 0 0 0.00% 0
24.05.09 5,330 10 7,677 0 0 0.00% 0
24.05.08 5,290 40 9,918 0 0 0.00% 0
24.05.07 5,190 100 10,701 0 0 0.00% 0
24.05.03 5,250 60 15,411 0 0 0.00% 0
24.05.02 5,340 90 10,207 0 0 0.00% 0
24.04.30 5,420 80 22,144 0 0 0.00% 0
24.04.29 5,400 20 8,668 0 0 0.00% 0
24.04.26 5,390 10 10,327 0 0 0.00% 0
24.04.25 5,400 10 21,923 0 0 0.00% 0
24.04.24 5,370 30 35,334 0 0 0.00% 0
24.04.23 5,340 30 16,637 0 0 0.00% 0
24.04.22 5,360 20 13,819 0 0 0.00% 0
24.04.19 5,370 10 30,416 0 0 0.00% 0
24.04.18 5,330 40 22,074 0 0 0.00% 0
24.04.17 5,200 130 35,340 0 0 0.00% 0
24.04.16 5,220 20 23,147 0 0 0.00% 0
24.04.15 5,120 100 33,164 0 0 0.00% 0
24.04.12 5,110 10 2,850 0 0 0.00% 0
24.04.11 5,160 50 11,355 0 0 0.00% 0
24.04.09 5,170 10 11,533 0 0 0.00% 0
24.04.08 5,170 0 4,422 0 0 0.00% 0
24.04.05 5,330 160 46,029 0 0 0.00% 0
24.04.04 5,220 110 112,696 0 0 0.00% 0
24.04.03 5,150 70 57,236 0 0 0.00% 0
24.04.02 5,150 0 14,798 0 0 0.00% 0
24.04.01 5,010 140 41,734 0 0 0.00% 0
24.03.29 5,000 10 12,885 0 0 0.00% 0
24.03.28 4,985 15 6,690 0 0 0.00% 0
24.03.27 5,020 35 15,909 0 0 0.00% 0
24.03.26 4,980 40 6,703 0 0 0.00% 0
24.03.25 5,020 40 10,969 0 0 0.00% 0
24.03.22 5,020 0 18,429 0 0 0.00% 0
24.03.21 5,010 10 22,558 0 0 0.00% 0
24.03.20 5,020 10 4,130 0 0 0.00% 0
24.03.19 5,030 10 7,652 0 0 0.00% 0
24.03.18 5,020 10 12,398 0 0 0.00% 0
24.03.15 5,030 10 5,978 0 0 0.00% 0
24.03.14 5,030 0 12,007 0 0 0.00% 0
24.03.13 5,050 20 8,328 0 0 0.00% 0
24.03.12 5,060 10 24,502 0 0 0.00% 0
24.03.11 5,060 0 8,487 0 0 0.00% 0
24.03.08 5,040 20 15,796 0 0 0.00% 0
24.03.07 5,070 30 14,811 0 0 0.00% 0
24.03.06 5,060 10 10,791 0 0 0.00% 0
24.03.05 5,080 20 10,408 0 0 0.00% 0
24.03.04 5,070 10 7,977 0 0 0.00% 0
24.02.29 5,050 20 14,041 0 0 0.00% 0
24.02.28 5,070 20 9,128 0 0 0.00% 0
24.02.27 5,070 0 22,983 0 0 0.00% 0
24.02.26 5,090 20 7,899 0 0 0.00% 0
24.02.23 5,130 40 17,427 0 0 0.00% 0
24.02.22 5,140 10 9,003 0 0 0.00% 0
24.02.21 5,170 30 17,739 0 0 0.00% 0
24.02.20 5,190 20 15,032 0 0 0.00% 0
24.02.19 5,180 10 18,199 0 0 0.00% 0
24.02.16 5,180 0 5,860 0 0 0.00% 0
24.02.15 5,130 50 27,616 0 0 0.00% 0
24.02.14 5,110 20 7,278 0 0 0.00% 0
24.02.13 5,140 30 15,107 0 0 0.00% 0
24.02.08 5,080 60 10,214 0 0 0.00% 0
24.02.07 5,050 30 5,558 0 0 0.00% 0
24.02.06 5,140 90 16,289 0 0 0.00% 0
24.02.05 5,130 10 11,802 0 0 0.00% 0
24.02.02 5,120 10 18,698 0 0 0.00% 0
24.02.01 5,000 120 35,180 0 0 0.00% 0
24.01.31 5,030 30 26,950 0 0 0.00% 0
24.01.30 5,050 20 22,129 0 0 0.00% 0
24.01.29 5,020 30 32,955 0 0 0.00% 0
24.01.26 5,030 10 16,028 0 0 0.00% 0
24.01.25 5,030 0 15,986 0 0 0.00% 0
24.01.24 5,010 20 21,947 0 0 0.00% 0
24.01.23 4,980 30 39,897 0 0 0.00% 0
24.01.22 4,980 0 28,115 0 0 0.00% 0
24.01.19 4,985 5 37,207 0 0 0.00% 0
24.01.18 5,000 15 110,743 0 0 0.00% 0
24.01.17 5,040 40 1,607,155 0 0 0.00% 0
24.01.16 5,080 40 32,516 0 0 0.00% 0
24.01.15 5,130 50 18,025 0 0 0.00% 0
24.01.12 5,170 40 14,957 0 0 0.00% 0
24.01.11 5,140 30 23,227 0 0 0.00% 0
24.01.10 4,990 150 42,142 0 0 0.00% 0
24.01.09 5,250 260 152,632 0 0 0.00% 0
24.01.08 5,250 0 12,465 0 0 0.00% 0
24.01.05 5,250 0 35,093 0 0 0.00% 0
24.01.04 5,250 0 15,411 0 0 0.00% 0
24.01.03 5,260 10 13,188 0 0 0.00% 0
24.01.02 5,270 10 40,614 0 0 0.00% 0
23.12.28 5,260 10 17,062 0 0 0.00% 0
23.12.27 5,300 40 14,024 0 0 0.00% 0
23.12.26 5,380 80 23,191 0 0 0.00% 0
23.12.22 5,370 10 5,456 0 0 0.00% 0
23.12.21 5,410 40 13,267 0 0 0.00% 0
23.12.20 5,320 90 28,866 0 0 0.00% 0
23.12.19 5,320 0 11,561 0 0 0.00% 0
23.12.18 5,250 70 17,244 0 0 0.00% 0
23.12.15 5,280 30 16,725 0 0 0.00% 0
23.12.14 5,300 20 11,688 0 0 0.00% 0
23.12.13 5,250 50 9,764 0 0 0.00% 0
23.12.12 5,310 60 41,458 0 0 0.00% 0
23.12.11 5,290 20 11,432 0 0 0.00% 0
23.12.08 5,280 10 10,553 0 0 0.00% 0
23.12.07 5,310 30 8,531 0 0 0.00% 0
23.12.06 5,340 30 6,928 0 0 0.00% 0
23.12.05 5,380 40 14,424 0 0 0.00% 0
23.12.04 5,280 100 16,996 0 0 0.00% 0
23.12.01 5,280 0 11,640 0 0 0.00% 0
23.11.30 5,280 0 5,581 0 0 0.00% 0
23.11.29 5,390 110 40,859 0 0 0.00% 0
23.11.28 5,400 10 10,179 0 0 0.00% 0
23.11.27 5,390 10 10,082 0 0 0.00% 0
23.11.24 5,400 10 19,438 0 0 0.00% 0
23.11.23 5,450 50 17,448 0 0 0.00% 0
23.11.22 5,470 20 9,062 0 0 0.00% 0
23.11.21 5,440 30 19,922 0 0 0.00% 0
23.11.20 5,370 70 15,013 0 0 0.00% 0
23.11.17 5,500 130 12,292 0 0 0.00% 0
23.11.16 5,460 30 11,640 0 0 0.00% 0
23.11.15 5,390 70 75,710 0 0 0.00% 0
23.11.14 5,330 60 38,255 0 0 0.00% 0
23.11.13 5,420 90 8,354 0 0 0.00% 0
23.11.10 5,450 30 14,633 0 0 0.00% 0
23.11.09 5,500 50 10,318 0 0 0.00% 0
23.11.08 5,500 0 15,870 0 0 0.00% 0
23.11.07 5,530 30 24,779 0 0 0.00% 0
23.11.06 5,440 90 21,889 0 0 0.00% 0
23.11.03 5,400 40 8,426 0 0 0.00% 0
23.11.02 5,310 90 10,671 0 0 0.00% 0
23.11.01 5,230 80 16,512 0 0 0.00% 0
23.10.31 5,270 40 25,976 0 0 0.00% 0
23.10.30 5,240 30 13,186 0 0 0.00% 0
23.10.27 5,240 0 19,239 0 0 0.00% 0
23.10.26 5,340 100 18,453 0 0 0.00% 0
23.10.25 5,340 0 5,337 0 0 0.00% 0
23.10.24 5,200 140 44,609 0 0 0.00% 0
23.10.23 5,270 70 31,320 0 0 0.00% 0
23.10.20 5,310 40 54,770 0 0 0.00% 0
23.10.19 5,470 160 52,962 0 0 0.00% 0
23.10.18 5,540 70 20,044 0 0 0.00% 0
23.10.17 5,510 30 17,177 0 0 0.00% 0
23.10.16 5,520 10 37,086 0 0 0.00% 0
23.10.13 5,680 160 26,662 0 0 0.00% 0
23.10.12 5,690 10 16,393 0 0 0.00% 0
23.10.11 5,530 160 35,537 0 0 0.00% 0
23.10.10 5,610 80 28,626 0 0 0.00% 0
23.10.06 5,430 180 28,955 0 0 0.00% 0
23.10.05 5,480 50 49,435 0 0 0.00% 0
23.10.04 5,650 170 59,177 0 0 0.00% 0
23.09.27 5,480 170 27,188 0 0 0.00% 0
23.09.26 5,480 0 42,599 0 0 0.00% 0
23.09.25 5,550 70 38,216 0 0 0.00% 0
23.09.22 5,610 60 65,032 0 0 0.00% 0
23.09.21 5,770 160 52,425 0 0 0.00% 0
23.09.20 5,790 20 39,121 0 0 0.00% 0
23.09.19 5,750 40 34,600 0 0 0.00% 0
23.09.18 5,740 10 24,017 0 0 0.00% 0
23.09.15 5,700 40 35,088 0 0 0.00% 0
23.09.14 5,600 100 23,954 0 0 0.00% 0
23.09.13 5,650 50 43,510 0 0 0.00% 0
23.09.12 5,770 120 47,637 0 0 0.00% 0
23.09.11 5,820 50 49,399 0 0 0.00% 0
23.09.08 5,670 150 116,586 0 0 0.00% 0
23.09.07 5,830 160 102,378 0 0 0.00% 0
23.09.06 5,900 70 67,827 0 0 0.00% 0
23.09.05 5,940 40 38,855 0 0 0.00% 0
23.09.04 5,940 0 123,257 0 0 0.00% 0
23.09.01 6,050 110 100,653 0 0 0.00% 0
23.08.31 6,170 120 157,764 0 0 0.00% 0
23.08.30 6,150 20 151,051 0 0 0.00% 0
23.08.29 6,280 130 178,606 0 0 0.00% 0
23.08.28 6,390 110 407,191 0 0 0.00% 0
23.08.25 6,010 380 662,587 0 0 0.00% 0
23.08.24 6,180 170 428,583 0 0 0.00% 0
23.08.23 6,400 220 587,530 0 0 0.00% 0
23.08.22 5,860 540 3,384,790 0 0 0.00% 0
23.08.21 5,710 150 31,962 0 0 0.00% 0
23.08.18 5,750 40 29,793 0 0 0.00% 0
23.08.17 5,850 100 72,188 0 0 0.00% 0
23.08.16 6,020 170 75,564 0 0 0.00% 0
23.08.14 5,950 70 77,145 0 0 0.00% 0
23.08.11 5,920 30 46,352 0 0 0.00% 0
23.08.10 5,910 10 38,003 0 0 0.00% 0
23.08.09 5,880 30 197,532 0 0 0.00% 0
23.08.08 5,910 30 58,480 0 0 0.00% 0
23.08.07 5,930 20 54,870 0 0 0.00% 0
23.08.04 5,870 60 61,463 0 0 0.00% 0
23.08.03 5,900 30 59,150 0 0 0.00% 0
23.08.02 5,930 30 83,652 0 0 0.00% 0
23.08.01 5,820 110 47,668 0 0 0.00% 0
23.07.31 5,760 60 61,338 0 0 0.00% 0
23.07.28 5,670 90 45,590 0 0 0.00% 0
23.07.27 5,560 110 96,336 0 0 0.00% 0
23.07.26 5,780 260 181,029 0 0 0.00% 0
23.07.25 5,910 130 90,932 0 0 0.00% 0
23.07.24 6,040 130 306,442 0 0 0.00% 0
23.07.21 6,010 30 133,462 0 0 0.00% 0
23.07.20 6,180 170 176,450 0 0 0.00% 0
23.07.19 6,000 180 287,702 0 0 0.00% 0
23.07.18 6,090 90 280,869 0 0 0.00% 0
23.07.17 6,300 210 338,518 0 0 0.00% 0
23.07.14 7,690 1,390 1,731,618 0 0 0.00% 0
23.07.13 7,990 300 850,366 0 0 0.00% 0
23.07.12 7,440 550 2,364,929 0 0 0.00% 0
23.07.11 7,470 30 556,798 0 0 0.00% 0
23.07.10 7,230 240 853,631 0 0 0.00% 0
23.07.07 7,140 90 761,231 0 0 0.00% 0
23.07.06 7,550 410 1,208,165 0 0 0.00% 0
23.07.05 7,800 250 3,594,301 0 0 0.00% 0
23.07.04 7,960 160 1,201,295 0 0 0.00% 0
23.07.03 7,470 490 5,150,649 0 0 0.00% 0
23.06.30 5,850 1,620 10,884,054 0 0 0.00% 0
23.06.29 5,960 110 24,636 0 0 0.00% 0
23.06.28 5,860 100 20,333 0 0 0.00% 0
23.06.27 5,920 60 21,586 0 0 0.00% 0
23.06.26 5,890 30 25,628 0 0 0.00% 0
23.06.23 6,000 110 25,479 0 0 0.00% 0
23.06.22 5,980 20 48,022 0 0 0.00% 0
23.06.21 5,930 50 83,048 0 0 0.00% 0
23.06.20 6,000 70 40,927 0 0 0.00% 0
23.06.19 6,060 60 83,390 0 0 0.00% 0
23.06.16 6,210 150 162,268 0 0 0.00% 0
23.06.15 6,350 140 205,900 0 0 0.00% 0
23.06.14 6,030 320 335,791 0 0 0.00% 0
23.06.13 6,260 230 362,734 0 0 0.00% 0
23.06.12 5,780 480 347,850 0 0 0.00% 0
23.06.09 5,800 20 9,002 0 0 0.00% 0
23.06.08 5,750 50 12,160 0 0 0.00% 0
23.06.07 5,790 40 11,647 0 0 0.00% 0
23.06.05 5,810 20 6,871 0 0 0.00% 0
23.06.02 5,740 70 18,670 0 0 0.00% 0
23.06.01 5,720 20 11,167 0 0 0.00% 0
23.05.31 5,700 20 8,292 0 0 0.00% 0
23.05.30 5,590 110 15,551 0 0 0.00% 0
23.05.26 5,750 160 21,713 0 0 0.00% 0
23.05.25 5,900 150 17,541 0 0 0.00% 0
23.05.24 5,790 110 22,617 0 0 0.00% 0
23.05.23 5,780 10 21,298 0 0 0.00% 0
23.05.22 5,780 0 19,384 0 0 0.00% 0
23.05.19 5,810 30 14,570 0 0 0.00% 0
23.05.18 5,690 120 14,055 0 0 0.00% 0
23.05.17 5,640 50 16,147 0 0 0.00% 0
23.05.16 5,700 60 52,546 0 0 0.00% 0
23.05.15 5,800 100 21,779 0 0 0.00% 0
23.05.12 5,870 70 12,448 0 0 0.00% 0
23.05.11 5,880 10 9,104 0 0 0.00% 0
23.05.10 5,850 30 16,074 0 0 0.00% 0
23.05.09 5,890 40 67,723 0 0 0.00% 0
23.05.08 5,740 150 72,236 0 0 0.00% 0
23.05.04 5,690 50 25,059 0 0 0.00% 0
23.05.03 5,690 0 18,961 0 0 0.00% 0
23.05.02 5,550 140 36,462 0 0 0.00% 0
23.04.28 5,510 40 20,763 0 0 0.00% 0
23.04.27 5,500 10 18,724 0 0 0.00% 0
23.04.26 5,470 30 24,234 0 0 0.00% 0
23.04.25 5,500 30 38,620 0 0 0.00% 0
23.04.24 5,420 80 43,397 0 0 0.00% 0
23.04.21 5,500 200 134,377 0 0 0.00% 0
23.04.20 5,660 80 21,870 0 0 0.00% 0
23.04.19 5,570 90 38,285 0 0 0.00% 0
23.04.18 5,570 0 34,277 0 0 0.00% 0
23.04.17 5,550 20 44,601 0 0 0.00% 0
23.04.14 5,500 70 18,884 0 0 0.00% 0
23.04.13 5,480 20 83,859 0 0 0.00% 0
23.04.12 5,610 130 134,104 0 0 0.00% 0
23.04.11 5,570 40 38,800 0 0 0.00% 0
23.04.10 5,590 20 35,510 0 0 0.00% 0
23.04.07 5,490 100 24,731 0 0 0.00% 0
23.04.06 5,710 220 88,810 0 0 0.00% 0
23.04.05 5,830 120 80,480 0 0 0.00% 0
23.04.04 5,770 60 68,133 0 0 0.00% 0
23.04.03 5,690 80 63,031 0 0 0.00% 0
23.03.31 5,770 80 21,155 0 0 0.00% 0
23.03.30 5,680 90 51,517 0 0 0.00% 0
23.03.29 5,670 10 15,107 0 0 0.00% 0
23.03.28 5,640 30 10,592 0 0 0.00% 0
23.03.27 5,660 20 16,409 0 0 0.00% 0
23.03.24 5,660 0 18,470 0 0 0.00% 0
23.03.23 5,620 40 10,904 0 0 0.00% 0
23.03.22 5,660 40 34,170 0 0 0.00% 0
23.03.21 5,780 120 82,378 0 0 0.00% 0
23.03.20 5,820 40 14,762 0 0 0.00% 0
23.03.17 5,780 40 13,946 0 0 0.00% 0
23.03.16 5,780 0 39,100 0 0 0.00% 0
23.03.15 5,700 80 9,086 0 0 0.00% 0
23.03.14 5,980 280 129,331 0 0 0.00% 0
23.03.13 6,150 170 41,246 0 0 0.00% 0
23.03.10 6,050 220 86,677 0 0 0.00% 0
23.03.09 6,210 160 83,901 0 0 0.00% 0
23.03.08 6,350 140 80,197 0 0 0.00% 0
23.03.07 6,320 30 13,295 0 0 0.00% 0
23.03.06 6,410 90 15,406 0 0 0.00% 0
23.03.03 6,500 140 29,973 0 0 0.00% 0
23.03.02 6,210 290 77,383 0 0 0.00% 0
23.02.28 6,070 140 307,278 0 0 0.00% 0
23.02.27 6,050 20 41,599 0 0 0.00% 0
23.02.24 6,180 130 46,904 0 0 0.00% 0
23.02.23 6,250 70 26,780 0 0 0.00% 0
23.02.22 6,540 290 74,636 0 0 0.00% 0
23.02.21 6,530 10 25,431 0 0 0.00% 0
23.02.20 6,520 10 13,311 0 0 0.00% 0
23.02.17 6,750 230 61,259 0 0 0.00% 0
23.02.16 6,800 50 31,014 0 0 0.00% 0
23.02.15 6,790 10 15,710 0 0 0.00% 0
23.02.14 6,640 150 20,883 0 0 0.00% 0
23.02.13 6,730 90 18,616 0 0 0.00% 0
23.02.10 6,850 120 14,126 0 0 0.00% 0
23.02.09 6,850 0 15,118 0 0 0.00% 0
23.02.08 6,810 40 12,169 0 0 0.00% 0
23.02.06 6,730 60 27,257 0 0 0.00% 0
23.02.03 6,800 70 35,709 0 0 0.00% 0
23.02.02 6,790 10 62,498 0 0 0.00% 0
23.02.01 6,770 20 42,886 0 0 0.00% 0
23.01.31 6,760 10 21,805 0 0 0.00% 0
23.01.30 6,760 0 47,126 0 0 0.00% 0
23.01.27 6,720 0 24,334 0 0 0.00% 0
23.01.25 6,570 360 93,861 0 0 0.00% 0
23.01.20 6,570 10 27,398 0 0 0.00% 0
23.01.19 6,580 20 16,512 0 0 0.00% 0
23.01.18 6,560 240 73,958 0 0 0.00% 0
23.01.17 6,800 170 38,498 0 0 0.00% 0
23.01.16 6,970 30 49,403 0 0 0.00% 0
23.01.13 6,940 60 67,227 0 0 0.00% 0
23.01.12 7,000 300 361,096 0 0 0.00% 0
23.01.11 6,700 100 63,283 0 0 0.00% 0
23.01.10 6,600 10 59,328 0 0 0.00% 0
23.01.09 6,590 0 48,615 0 0 0.00% 0
23.01.06 6,590 220 82,496 0 0 0.00% 0
23.01.05 6,370 20 12,247 0 0 0.00% 0
23.01.04 6,350 50 37,419 0 0 0.00% 0
23.01.03 6,400 200 50,189 0 0 0.00% 0
23.01.02 6,200 0 18,427 0 0 0.00% 0
22.12.29 6,200 30 69,059 0 0 0.00% 0
22.12.28 6,230 100 61,353 0 0 0.00% 0
22.12.27 6,330 30 51,988 0 0 0.00% 0
22.12.26 6,360 20 110,122 0 0 0.00% 0
22.12.23 6,340 10 89,388 0 0 0.00% 0
22.12.22 6,330 120 133,111 0 0 0.00% 0
22.12.21 6,210 230 96,439 0 0 0.00% 0
22.12.20 5,980 70 46,388 0 0 0.00% 0
22.12.19 6,050 40 91,557 0 0 0.00% 0
22.12.16 6,010 190 79,824 0 0 0.00% 0
22.12.15 5,820 100 132,867 0 0 0.00% 0
22.12.14 5,720 20 12,947 0 0 0.00% 0
22.12.13 5,740 20 27,971 0 0 0.00% 0
22.12.12 5,720 100 24,654 0 0 0.00% 0
22.12.09 5,620 10 16,089 0 0 0.00% 0
22.12.08 5,610 100 17,363 0 0 0.00% 0
22.12.07 5,710 20 21,072 0 0 0.00% 0
22.12.06 5,690 80 9,337 0 0 0.00% 0
22.12.05 5,770 50 8,029 0 0 0.00% 0
22.12.02 5,720 70 13,281 0 0 0.00% 0
22.12.01 5,790 10 14,069 0 0 0.00% 0
22.11.30 5,780 0 15,057 0 0 0.00% 0
22.11.29 5,780 140 20,793 0 0 0.00% 0
22.11.28 5,640 50 12,557 0 0 0.00% 0
22.11.25 5,690 10 13,331 0 0 0.00% 0
22.11.24 5,700 40 16,056 0 0 0.00% 0
22.11.23 5,660 80 5,605 0 0 0.00% 0
22.11.22 5,580 70 9,731 0 0 0.00% 0
22.11.21 5,650 140 29,132 0 0 0.00% 0
22.11.18 5,790 10 15,212 0 0 0.00% 0
22.11.17 5,800 10 30,814 0 0 0.00% 0
22.11.16 5,790 100 34,365 0 0 0.00% 0
22.11.15 5,690 0 31,554 0 0 0.00% 0
22.11.14 5,690 110 84,982 0 0 0.00% 0
22.11.11 5,580 70 22,507 0 0 0.00% 0
22.11.10 5,510 40 17,247 0 0 0.00% 0
22.11.09 5,550 60 16,632 0 0 0.00% 0
22.11.08 5,490 80 13,259 0 0 0.00% 0
22.11.07 5,410 20 17,325 0 0 0.00% 0
22.11.04 5,390 30 11,296 0 0 0.00% 0
22.11.03 5,420 10 6,124 0 0 0.00% 0
22.11.02 5,410 10 16,456 0 0 0.00% 0
22.11.01 5,400 160 16,232 0 0 0.00% 0
22.10.31 5,240 10 13,187 0 0 0.00% 0
22.10.28 5,250 100 17,418 0 0 0.00% 0
22.10.27 5,350 100 23,143 0 0 0.00% 0
22.10.26 5,250 70 24,959 0 0 0.00% 0
22.10.25 5,320 0 22,323 0 0 0.00% 0
22.10.24 5,320 100 19,188 0 0 0.00% 0
22.10.21 5,220 110 29,512 0 0 0.00% 0
22.10.20 5,330 220 49,021 0 0 0.00% 0
22.10.19 5,550 10 52,793 0 0 0.00% 0
22.10.18 5,540 100 36,948 0 0 0.00% 0
22.10.17 5,440 50 35,826 0 0 0.00% 0
22.10.14 5,390 140 58,122 0 0 0.00% 0
22.10.13 5,250 180 114,011 0 0 0.00% 0
22.10.12 5,430 270 163,735 0 0 0.00% 0
22.10.11 5,700 310 1,519,564 0 0 0.00% 0
22.10.07 6,010 90 226,668 0 0 0.00% 0
22.10.06 6,100 70 1,043,777 0 0 0.00% 0
22.10.05 6,170 850 2,762,942 0 0 0.00% 0
22.10.04 5,320 240 24,694 0 0 0.00% 0
22.09.30 5,080 40 11,016 0 0 0.00% 0
22.09.29 5,040 30 11,950 0 0 0.00% 0
22.09.28 5,010 110 19,183 0 0 0.00% 0
22.09.27 5,120 110 18,711 0 0 0.00% 0
22.09.26 5,230 170 26,550 0 0 0.00% 0
22.09.23 5,400 40 17,071 0 0 0.00% 0
22.09.22 5,440 80 35,386 0 0 0.00% 0
22.09.21 5,360 40 12,777 0 0 0.00% 0
22.09.20 5,400 10 5,400 0 0 0.00% 0
22.09.19 5,390 210 27,194 0 0 0.00% 0
22.09.16 5,600 30 28,744 0 0 0.00% 0
22.09.15 5,570 60 18,976 0 0 0.00% 0
22.09.14 5,630 60 39,586 0 0 0.00% 0
22.09.13 5,690 90 13,105 0 0 0.00% 0
22.09.08 5,600 40 22,136 0 0 0.00% 0
22.09.07 5,560 160 20,643 0 0 0.00% 0
22.09.06 5,720 100 10,310 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 13:02 더보기 >