퍼스텍

(010820)    I    코스피 기계 11.22 15:33
3,315 전일 3,555 고가 3,625 상한가 4,620 거래량
(주)
2,769,018
240 -6.75% 시가 3,535 저가 3,260 하한가 2,490 거래대금
(백만)
9,555
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 3,555 240 2,769,018 52 441,397 0.91% 48,330,541
24.11.21 3,600 45 2,617,712 -291,087 441,345 0.90% 48,330,593
24.11.20 3,505 95 7,278,155 161,537 732,432 1.50% 48,039,506
24.11.19 3,560 55 1,299,512 -274,271 570,895 1.17% 48,201,043
24.11.18 3,590 30 5,501,089 -71,703 845,166 1.73% 47,926,772
24.11.15 3,440 150 6,321,049 283,944 916,869 1.88% 47,855,069
24.11.14 3,225 225 2,311,268 226,888 632,925 1.30% 48,139,013
24.11.13 3,405 180 1,196,403 -108,707 406,037 0.83% 48,365,901
24.11.12 3,405 0 2,780,149 -42,635 514,744 1.06% 48,257,194
24.11.11 3,295 110 2,428,919 -67,346 557,379 1.14% 48,214,559
24.11.08 3,375 80 1,459,458 624,725 624,725 1.28% 48,147,213
24.11.07 3,265 110 3,693,776 0 0 0.00% 0
24.11.06 3,090 175 2,521,011 0 0 0.00% 0
24.11.05 3,125 35 854,494 0 0 0.00% 0
24.11.04 3,175 50 1,008,984 0 0 0.00% 0
24.11.01 3,190 15 1,918,793 0 0 0.00% 0
24.10.31 3,500 310 4,327,425 0 0 0.00% 0
24.10.30 3,505 5 3,853,947 0 0 0.00% 0
24.10.29 3,490 15 4,823,528 0 0 0.00% 0
24.10.28 3,510 20 2,281,979 0 0 0.00% 0
24.10.25 3,540 30 5,127,135 0 0 0.00% 0
24.10.24 3,485 55 25,407,708 0 0 0.00% 0
24.10.23 3,200 285 38,446,570 0 0 0.00% 0
24.10.22 2,955 245 11,273,371 0 0 0.00% 0
24.10.21 2,915 40 6,788,604 0 0 0.00% 0
24.10.18 2,845 70 4,722,100 0 0 0.00% 0
24.10.17 2,880 35 223,720 0 0 0.00% 0
24.10.16 2,935 55 261,241 0 0 0.00% 0
24.10.15 2,950 15 625,748 0 0 0.00% 0
24.10.14 2,825 125 2,762,692 0 0 0.00% 0
24.10.11 2,830 5 254,533 0 0 0.00% 0
24.10.10 2,895 65 310,918 0 0 0.00% 0
24.10.08 2,935 40 315,316 0 0 0.00% 0
24.10.07 2,885 50 402,022 0 0 0.00% 0
24.10.04 2,830 55 275,334 0 0 0.00% 0
24.10.02 2,870 40 719,459 0 0 0.00% 0
24.09.30 2,890 20 866,718 0 0 0.00% 0
24.09.27 2,910 20 169,905 0 0 0.00% 0
24.09.26 2,910 0 275,898 0 0 0.00% 0
24.09.25 2,870 40 367,625 0 0 0.00% 0
24.09.24 2,865 5 181,479 0 0 0.00% 0
24.09.23 2,855 10 253,802 0 0 0.00% 0
24.09.20 2,770 85 445,172 0 0 0.00% 0
24.09.19 2,750 20 275,758 0 0 0.00% 0
24.09.13 2,775 25 226,110 0 0 0.00% 0
24.09.12 2,690 85 437,961 0 0 0.00% 0
24.09.11 2,895 205 1,323,779 0 0 0.00% 0
24.09.10 2,685 210 7,695,412 0 0 0.00% 0
24.09.09 2,665 20 175,641 0 0 0.00% 0
24.09.06 2,735 70 182,995 0 0 0.00% 0
24.09.05 2,760 25 240,866 0 0 0.00% 0
24.09.04 2,920 160 397,501 0 0 0.00% 0
24.09.03 2,955 35 76,871 0 0 0.00% 0
24.09.02 2,980 25 116,004 0 0 0.00% 0
24.08.30 2,900 80 313,118 0 0 0.00% 0
24.08.29 2,920 20 177,066 0 0 0.00% 0
24.08.28 2,985 65 303,513 0 0 0.00% 0
24.08.27 3,005 20 222,469 0 0 0.00% 0
24.08.26 2,970 35 457,738 0 0 0.00% 0
24.08.23 2,990 20 313,912 0 0 0.00% 0
24.08.22 3,005 15 244,080 0 0 0.00% 0
24.08.21 3,070 65 239,666 0 0 0.00% 0
24.08.20 3,060 10 241,880 0 0 0.00% 0
24.08.19 3,095 35 363,688 0 0 0.00% 0
24.08.16 3,220 125 551,962 0 0 0.00% 0
24.08.14 3,205 15 459,434 0 0 0.00% 0
24.08.13 3,195 10 1,286,911 0 0 0.00% 0
24.08.12 3,150 45 433,362 0 0 0.00% 0
24.08.09 3,125 25 419,304 0 0 0.00% 0
24.08.08 3,250 125 805,318 0 0 0.00% 0
24.08.07 3,125 125 1,455,268 0 0 0.00% 0
24.08.06 2,835 290 2,275,759 0 0 0.00% 0
24.08.05 3,145 310 4,409,880 0 0 0.00% 0
24.08.02 3,155 10 1,159,420 0 0 0.00% 0
24.08.01 3,135 20 172,251 0 0 0.00% 0
24.07.31 3,090 45 221,864 0 0 0.00% 0
24.07.30 3,195 105 354,724 0 0 0.00% 0
24.07.29 3,155 40 214,610 0 0 0.00% 0
24.07.26 3,160 5 175,224 0 0 0.00% 0
24.07.25 3,210 50 509,696 0 0 0.00% 0
24.07.24 3,255 45 201,843 0 0 0.00% 0
24.07.23 3,220 35 371,483 0 0 0.00% 0
24.07.22 3,155 65 596,318 0 0 0.00% 0
24.07.19 3,200 45 229,610 0 0 0.00% 0
24.07.18 3,250 50 269,200 0 0 0.00% 0
24.07.17 3,250 0 409,545 0 0 0.00% 0
24.07.16 3,195 55 542,636 0 0 0.00% 0
24.07.15 3,090 105 675,471 0 0 0.00% 0
24.07.12 3,105 15 108,302 0 0 0.00% 0
24.07.11 3,170 65 278,882 0 0 0.00% 0
24.07.10 3,155 15 317,965 0 0 0.00% 0
24.07.09 3,130 25 153,898 0 0 0.00% 0
24.07.08 3,075 55 503,931 0 0 0.00% 0
24.07.05 3,105 30 300,638 0 0 0.00% 0
24.07.04 3,095 10 176,480 0 0 0.00% 0
24.07.03 3,205 110 531,292 0 0 0.00% 0
24.07.02 3,285 80 377,541 0 0 0.00% 0
24.07.01 3,285 0 163,083 0 0 0.00% 0
24.06.28 3,280 5 134,983 0 0 0.00% 0
24.06.27 3,300 20 223,209 0 0 0.00% 0
24.06.26 3,335 35 257,041 0 0 0.00% 0
24.06.25 3,325 10 265,017 0 0 0.00% 0
24.06.24 3,305 20 449,024 0 0 0.00% 0
24.06.21 3,310 5 533,856 0 0 0.00% 0
24.06.20 3,330 20 225,657 0 0 0.00% 0
24.06.19 3,340 10 269,014 0 0 0.00% 0
24.06.18 3,360 20 744,275 0 0 0.00% 0
24.06.17 3,305 55 316,356 0 0 0.00% 0
24.06.14 3,355 50 388,579 0 0 0.00% 0
24.06.13 3,325 30 442,359 0 0 0.00% 0
24.06.12 3,350 25 329,611 0 0 0.00% 0
24.06.11 3,435 85 417,259 0 0 0.00% 0
24.06.10 3,380 55 1,018,267 0 0 0.00% 0
24.06.07 3,380 0 415,802 0 0 0.00% 0
24.06.05 3,435 55 646,440 0 0 0.00% 0
24.06.04 3,360 75 2,096,879 0 0 0.00% 0
24.06.03 3,275 85 476,349 0 0 0.00% 0
24.05.31 3,330 55 705,594 0 0 0.00% 0
24.05.30 3,360 30 448,648 0 0 0.00% 0
24.05.29 3,490 130 487,752 0 0 0.00% 0
24.05.28 3,465 25 512,778 0 0 0.00% 0
24.05.27 3,350 115 579,788 0 0 0.00% 0
24.05.24 3,375 25 331,088 0 0 0.00% 0
24.05.23 3,360 15 218,675 0 0 0.00% 0
24.05.22 3,365 5 391,928 0 0 0.00% 0
24.05.21 3,500 135 731,085 0 0 0.00% 0
24.05.20 3,495 5 609,258 0 0 0.00% 0
24.05.17 3,440 55 760,103 0 0 0.00% 0
24.05.16 3,430 10 492,935 0 0 0.00% 0
24.05.14 3,465 35 367,960 0 0 0.00% 0
24.05.13 3,455 10 491,475 0 0 0.00% 0
24.05.10 3,425 30 554,413 0 0 0.00% 0
24.05.09 3,425 0 467,460 0 0 0.00% 0
24.05.08 3,435 10 410,851 0 0 0.00% 0
24.05.07 3,425 10 490,032 0 0 0.00% 0
24.05.03 3,400 25 728,291 0 0 0.00% 0
24.05.02 3,315 85 1,080,797 0 0 0.00% 0
24.04.30 3,320 5 351,305 0 0 0.00% 0
24.04.29 3,300 20 485,039 0 0 0.00% 0
24.04.26 3,335 35 392,207 0 0 0.00% 0
24.04.25 3,340 5 414,102 0 0 0.00% 0
24.04.24 3,325 15 524,813 0 0 0.00% 0
24.04.23 3,355 30 610,076 0 0 0.00% 0
24.04.22 3,450 95 1,224,894 0 0 0.00% 0
24.04.19 3,455 5 6,432,654 0 0 0.00% 0
24.04.18 3,420 35 613,388 0 0 0.00% 0
24.04.17 3,455 35 929,374 0 0 0.00% 0
24.04.16 3,400 55 2,621,582 0 0 0.00% 0
24.04.15 3,445 45 3,180,262 0 0 0.00% 0
24.04.12 3,400 45 671,036 0 0 0.00% 0
24.04.11 3,460 60 843,255 0 0 0.00% 0
24.04.09 3,420 40 2,009,690 0 0 0.00% 0
24.04.08 3,335 85 2,112,857 0 0 0.00% 0
24.04.05 3,330 5 616,805 0 0 0.00% 0
24.04.04 3,350 20 354,627 0 0 0.00% 0
24.04.03 3,390 40 525,643 0 0 0.00% 0
24.04.02 3,365 25 646,154 0 0 0.00% 0
24.04.01 3,305 60 357,297 0 0 0.00% 0
24.03.29 3,295 10 334,503 0 0 0.00% 0
24.03.28 3,320 25 298,144 0 0 0.00% 0
24.03.27 3,355 35 262,757 0 0 0.00% 0
24.03.26 3,340 15 336,529 0 0 0.00% 0
24.03.25 3,320 20 388,640 0 0 0.00% 0
24.03.22 3,270 50 534,837 0 0 0.00% 0
24.03.21 3,270 0 183,646 0 0 0.00% 0
24.03.20 3,300 30 460,788 0 0 0.00% 0
24.03.19 3,330 30 381,924 0 0 0.00% 0
24.03.18 3,295 35 426,846 0 0 0.00% 0
24.03.15 3,310 15 377,449 0 0 0.00% 0
24.03.14 3,340 30 259,389 0 0 0.00% 0
24.03.13 3,255 85 513,075 0 0 0.00% 0
24.03.12 3,285 30 426,545 0 0 0.00% 0
24.03.11 3,300 15 225,133 0 0 0.00% 0
24.03.08 3,340 40 533,452 0 0 0.00% 0
24.03.07 3,405 65 628,311 0 0 0.00% 0
24.03.06 3,410 5 805,249 0 0 0.00% 0
24.03.05 3,355 55 650,200 0 0 0.00% 0
24.03.04 3,385 30 405,308 0 0 0.00% 0
24.02.29 3,400 15 618,624 0 0 0.00% 0
24.02.28 3,360 40 602,376 0 0 0.00% 0
24.02.27 3,315 45 775,692 0 0 0.00% 0
24.02.26 3,310 5 262,146 0 0 0.00% 0
24.02.23 3,415 105 705,147 0 0 0.00% 0
24.02.22 3,310 105 1,547,253 0 0 0.00% 0
24.02.21 3,335 25 426,968 0 0 0.00% 0
24.02.20 3,390 55 597,706 0 0 0.00% 0
24.02.19 3,420 30 438,011 0 0 0.00% 0
24.02.16 3,410 10 630,693 0 0 0.00% 0
24.02.15 3,420 10 549,748 0 0 0.00% 0
24.02.14 3,365 55 1,003,020 0 0 0.00% 0
24.02.13 3,310 55 686,556 0 0 0.00% 0
24.02.08 3,275 35 606,203 0 0 0.00% 0
24.02.07 3,240 35 5,501,370 0 0 0.00% 0
24.02.06 3,240 0 370,405 0 0 0.00% 0
24.02.05 3,285 45 377,064 0 0 0.00% 0
24.02.02 3,255 30 386,967 0 0 0.00% 0
24.02.01 3,205 50 385,085 0 0 0.00% 0
24.01.31 3,235 30 474,922 0 0 0.00% 0
24.01.30 3,270 35 476,965 0 0 0.00% 0
24.01.29 3,235 35 892,245 0 0 0.00% 0
24.01.26 3,195 40 586,435 0 0 0.00% 0
24.01.25 3,270 75 847,909 0 0 0.00% 0
24.01.24 3,360 90 1,466,905 0 0 0.00% 0
24.01.23 3,425 65 1,027,182 0 0 0.00% 0
24.01.22 3,555 130 1,553,075 0 0 0.00% 0
24.01.19 3,600 45 2,155,715 0 0 0.00% 0
24.01.18 3,765 165 5,763,816 0 0 0.00% 0
24.01.17 3,460 305 23,139,195 0 0 0.00% 0
24.01.16 3,410 50 5,511,800 0 0 0.00% 0
24.01.15 3,405 5 1,500,711 0 0 0.00% 0
24.01.12 3,355 50 1,811,305 0 0 0.00% 0
24.01.11 3,385 30 540,411 0 0 0.00% 0
24.01.10 3,385 0 1,071,136 0 0 0.00% 0
24.01.09 3,355 30 936,052 0 0 0.00% 0
24.01.08 3,375 20 1,833,352 0 0 0.00% 0
24.01.05 3,325 50 4,167,968 0 0 0.00% 0
24.01.04 3,275 50 1,392,917 0 0 0.00% 0
24.01.03 3,275 0 378,286 0 0 0.00% 0
24.01.02 3,245 30 391,768 0 0 0.00% 0
23.12.28 3,205 40 232,747 0 0 0.00% 0
23.12.27 3,165 40 288,122 0 0 0.00% 0
23.12.26 3,205 40 373,134 0 0 0.00% 0
23.12.22 3,205 0 318,615 0 0 0.00% 0
23.12.21 3,255 50 468,275 0 0 0.00% 0
23.12.20 3,235 20 419,871 0 0 0.00% 0
23.12.19 3,265 30 411,794 0 0 0.00% 0
23.12.18 3,240 25 415,046 0 0 0.00% 0
23.12.15 3,230 10 219,576 0 0 0.00% 0
23.12.14 3,210 20 256,488 0 0 0.00% 0
23.12.13 3,290 80 303,143 0 0 0.00% 0
23.12.12 3,285 5 241,409 0 0 0.00% 0
23.12.11 3,245 40 402,137 0 0 0.00% 0
23.12.08 3,235 10 222,622 0 0 0.00% 0
23.12.07 3,280 45 283,771 0 0 0.00% 0
23.12.06 3,245 35 202,595 0 0 0.00% 0
23.12.05 3,370 125 651,924 0 0 0.00% 0
23.12.04 3,380 10 415,308 0 0 0.00% 0
23.12.01 3,325 55 795,886 0 0 0.00% 0
23.11.30 3,335 10 281,842 0 0 0.00% 0
23.11.29 3,360 25 380,165 0 0 0.00% 0
23.11.28 3,350 10 331,473 0 0 0.00% 0
23.11.27 3,355 5 444,178 0 0 0.00% 0
23.11.24 3,330 25 567,358 0 0 0.00% 0
23.11.23 3,305 25 740,655 0 0 0.00% 0
23.11.22 3,335 30 699,624 0 0 0.00% 0
23.11.21 3,290 45 498,966 0 0 0.00% 0
23.11.20 3,200 90 417,890 0 0 0.00% 0
23.11.17 3,300 100 400,162 0 0 0.00% 0
23.11.16 3,340 45 345,624 0 0 0.00% 0
23.11.15 3,285 55 509,041 0 0 0.00% 0
23.11.14 3,285 0 233,905 0 0 0.00% 0
23.11.13 3,240 45 571,134 0 0 0.00% 0
23.11.10 3,185 55 591,495 0 0 0.00% 0
23.11.09 3,250 65 478,717 0 0 0.00% 0
23.11.08 3,330 80 686,109 0 0 0.00% 0
23.11.07 3,465 135 912,107 0 0 0.00% 0
23.11.06 3,530 65 1,014,744 0 0 0.00% 0
23.11.03 3,445 85 1,154,841 0 0 0.00% 0
23.11.02 3,410 35 1,516,549 0 0 0.00% 0
23.11.01 3,335 75 1,028,328 0 0 0.00% 0
23.10.31 3,500 165 2,697,950 0 0 0.00% 0
23.10.30 3,280 220 2,364,035 0 0 0.00% 0
23.10.27 3,400 120 1,365,449 0 0 0.00% 0
23.10.26 3,700 300 2,617,367 0 0 0.00% 0
23.10.25 3,585 115 4,969,603 0 0 0.00% 0
23.10.24 3,855 270 3,119,312 0 0 0.00% 0
23.10.23 3,745 110 5,303,522 0 0 0.00% 0
23.10.20 3,870 125 10,626,795 0 0 0.00% 0
23.10.19 3,760 110 35,613,369 0 0 0.00% 0
23.10.18 3,580 180 6,960,028 0 0 0.00% 0
23.10.17 3,570 10 4,431,622 0 0 0.00% 0
23.10.16 3,605 35 14,473,004 0 0 0.00% 0
23.10.13 3,625 20 5,959,056 0 0 0.00% 0
23.10.12 3,750 125 1,744,248 0 0 0.00% 0
23.10.11 3,805 55 5,307,947 0 0 0.00% 0
23.10.10 3,150 655 13,751,233 0 0 0.00% 0
23.10.06 3,045 105 340,449 0 0 0.00% 0
23.10.05 3,090 45 1,345,708 0 0 0.00% 0
23.10.04 3,235 145 437,985 0 0 0.00% 0
23.09.27 3,165 70 228,116 0 0 0.00% 0
23.09.26 3,210 45 625,395 0 0 0.00% 0
23.09.25 3,290 80 305,545 0 0 0.00% 0
23.09.22 3,275 15 528,254 0 0 0.00% 0
23.09.21 3,390 115 532,299 0 0 0.00% 0
23.09.20 3,430 40 373,021 0 0 0.00% 0
23.09.19 3,565 135 703,753 0 0 0.00% 0
23.09.18 3,655 90 797,603 0 0 0.00% 0
23.09.15 3,635 20 524,253 0 0 0.00% 0
23.09.14 3,635 0 436,054 0 0 0.00% 0
23.09.13 3,705 70 646,546 0 0 0.00% 0
23.09.12 3,835 130 920,442 0 0 0.00% 0
23.09.11 3,740 95 1,421,162 0 0 0.00% 0
23.09.08 3,730 10 708,468 0 0 0.00% 0
23.09.07 3,720 10 3,012,843 0 0 0.00% 0
23.09.06 3,630 90 787,556 0 0 0.00% 0
23.09.05 3,715 85 628,828 0 0 0.00% 0
23.09.04 3,620 95 1,143,509 0 0 0.00% 0
23.09.01 3,670 50 785,784 0 0 0.00% 0
23.08.31 3,650 20 583,057 0 0 0.00% 0
23.08.30 3,630 20 455,303 0 0 0.00% 0
23.08.29 3,580 50 534,194 0 0 0.00% 0
23.08.28 3,450 130 483,286 0 0 0.00% 0
23.08.25 3,515 65 350,316 0 0 0.00% 0
23.08.24 3,605 90 562,817 0 0 0.00% 0
23.08.23 3,595 10 545,333 0 0 0.00% 0
23.08.22 3,490 105 824,438 0 0 0.00% 0
23.08.21 3,500 10 504,984 0 0 0.00% 0
23.08.18 3,470 30 519,928 0 0 0.00% 0
23.08.17 3,425 45 688,666 0 0 0.00% 0
23.08.16 3,545 120 791,336 0 0 0.00% 0
23.08.14 3,700 155 693,925 0 0 0.00% 0
23.08.11 3,610 90 673,464 0 0 0.00% 0
23.08.10 3,620 10 431,086 0 0 0.00% 0
23.08.09 3,565 55 287,901 0 0 0.00% 0
23.08.08 3,715 150 490,866 0 0 0.00% 0
23.08.07 3,620 95 702,600 0 0 0.00% 0
23.08.04 3,600 20 320,431 0 0 0.00% 0
23.08.03 3,740 140 661,970 0 0 0.00% 0
23.08.02 3,775 35 737,355 0 0 0.00% 0
23.08.01 3,775 0 546,376 0 0 0.00% 0
23.07.31 3,695 80 394,600 0 0 0.00% 0
23.07.28 3,650 45 470,919 0 0 0.00% 0
23.07.27 3,540 110 815,355 0 0 0.00% 0
23.07.26 3,680 180 959,789 0 0 0.00% 0
23.07.25 3,745 65 793,802 0 0 0.00% 0
23.07.24 3,945 200 1,239,173 0 0 0.00% 0
23.07.21 3,985 40 488,970 0 0 0.00% 0
23.07.20 3,990 5 487,892 0 0 0.00% 0
23.07.19 4,050 60 722,073 0 0 0.00% 0
23.07.18 4,150 100 949,480 0 0 0.00% 0
23.07.17 4,080 70 3,847,887 0 0 0.00% 0
23.07.14 4,170 90 767,626 0 0 0.00% 0
23.07.13 4,270 100 837,646 0 0 0.00% 0
23.07.12 4,355 85 1,000,256 0 0 0.00% 0
23.07.11 4,325 30 1,869,216 0 0 0.00% 0
23.07.10 4,155 170 1,628,349 0 0 0.00% 0
23.07.07 4,010 145 754,696 0 0 0.00% 0
23.07.06 4,110 100 751,181 0 0 0.00% 0
23.07.05 4,115 5 557,970 0 0 0.00% 0
23.07.04 4,240 125 1,119,336 0 0 0.00% 0
23.07.03 4,185 55 806,005 0 0 0.00% 0
23.06.30 4,275 90 1,202,256 0 0 0.00% 0
23.06.29 4,370 95 2,206,699 0 0 0.00% 0
23.06.28 4,370 0 1,623,408 0 0 0.00% 0
23.06.27 4,325 45 886,132 0 0 0.00% 0
23.06.26 4,360 35 1,234,945 0 0 0.00% 0
23.06.23 4,475 115 1,547,427 0 0 0.00% 0
23.06.22 4,665 190 2,816,699 0 0 0.00% 0
23.06.21 4,805 140 5,330,401 0 0 0.00% 0
23.06.20 4,965 160 8,820,154 0 0 0.00% 0
23.06.19 4,655 310 15,716,831 0 0 0.00% 0
23.06.16 4,655 0 2,412,569 0 0 0.00% 0
23.06.15 4,655 0 2,569,058 0 0 0.00% 0
23.06.14 4,465 190 2,997,945 0 0 0.00% 0
23.06.13 4,560 95 1,237,148 0 0 0.00% 0
23.06.12 4,645 85 2,246,049 0 0 0.00% 0
23.06.09 4,640 5 3,916,248 0 0 0.00% 0
23.06.08 4,570 70 4,057,343 0 0 0.00% 0
23.06.07 4,605 35 937,254 0 0 0.00% 0
23.06.05 4,450 155 1,761,646 0 0 0.00% 0
23.06.02 4,400 50 1,101,571 0 0 0.00% 0
23.06.01 4,530 130 1,395,921 0 0 0.00% 0
23.05.31 4,615 85 3,373,005 0 0 0.00% 0
23.05.30 4,470 145 3,314,637 0 0 0.00% 0
23.05.26 4,720 250 3,225,019 0 0 0.00% 0
23.05.25 4,810 90 3,905,173 0 0 0.00% 0
23.05.24 4,790 20 4,900,377 0 0 0.00% 0
23.05.23 4,870 80 6,551,811 0 0 0.00% 0
23.05.22 4,695 175 19,789,873 0 0 0.00% 0
23.05.19 5,100 405 10,727,547 0 0 0.00% 0
23.05.18 4,210 890 58,682,078 0 0 0.00% 0
23.05.17 3,935 275 14,656,689 0 0 0.00% 0
23.05.16 4,085 150 2,126,862 0 0 0.00% 0
23.05.15 4,235 150 1,668,292 0 0 0.00% 0
23.05.12 4,425 190 3,243,488 0 0 0.00% 0
23.05.11 4,225 200 16,193,413 0 0 0.00% 0
23.05.10 4,105 120 3,769,745 0 0 0.00% 0
23.05.09 4,290 185 2,030,894 0 0 0.00% 0
23.05.08 4,240 50 3,374,636 0 0 0.00% 0
23.05.04 4,405 165 23,061,690 0 0 0.00% 0
23.05.03 4,330 75 4,093,226 0 0 0.00% 0
23.05.02 4,090 240 3,343,059 0 0 0.00% 0
23.04.28 4,295 205 3,044,306 0 0 0.00% 0
23.04.27 4,375 80 3,147,332 0 0 0.00% 0
23.04.26 4,605 230 5,355,806 0 0 0.00% 0
23.04.25 4,475 130 18,857,238 0 0 0.00% 0
23.04.24 4,665 190 13,003,456 0 0 0.00% 0
23.04.21 4,650 15 18,007,783 0 0 0.00% 0
23.04.20 3,730 940 53,167,269 0 0 0.00% 0
23.04.19 3,605 125 2,388,701 0 0 0.00% 0
23.04.18 3,605 0 1,625,890 0 0 0.00% 0
23.04.17 3,480 125 1,567,129 0 0 0.00% 0
23.04.14 3,430 55 1,061,655 0 0 0.00% 0
23.04.13 3,515 85 1,091,747 0 0 0.00% 0
23.04.12 3,480 35 974,351 0 0 0.00% 0
23.04.11 3,500 20 1,095,051 0 0 0.00% 0
23.04.10 3,540 40 1,562,289 0 0 0.00% 0
23.04.07 3,660 120 2,116,307 0 0 0.00% 0
23.04.06 3,815 155 3,616,258 0 0 0.00% 0
23.04.05 3,605 210 6,977,306 0 0 0.00% 0
23.04.04 3,600 5 2,359,842 0 0 0.00% 0
23.04.03 3,460 140 3,235,477 0 0 0.00% 0
23.03.31 3,495 35 803,256 0 0 0.00% 0
23.03.30 3,460 35 1,317,484 0 0 0.00% 0
23.03.29 3,455 5 1,281,772 0 0 0.00% 0
23.03.28 3,295 160 1,863,894 0 0 0.00% 0
23.03.27 3,400 105 1,210,795 0 0 0.00% 0
23.03.24 3,375 25 1,151,401 0 0 0.00% 0
23.03.23 3,455 80 1,360,429 0 0 0.00% 0
23.03.22 3,480 25 1,563,814 0 0 0.00% 0
23.03.21 3,620 140 1,891,010 0 0 0.00% 0
23.03.20 3,525 95 4,690,720 0 0 0.00% 0
23.03.17 3,330 195 5,206,632 0 0 0.00% 0
23.03.16 3,405 75 2,120,827 0 0 0.00% 0
23.03.15 3,315 90 4,472,532 0 0 0.00% 0
23.03.14 3,085 230 26,535,428 0 0 0.00% 0
23.03.13 3,065 20 407,443 0 0 0.00% 0
23.03.10 3,140 75 458,887 0 0 0.00% 0
23.03.09 3,215 75 534,598 0 0 0.00% 0
23.03.08 3,310 95 609,009 0 0 0.00% 0
23.03.07 3,285 25 470,126 0 0 0.00% 0
23.03.06 3,260 25 484,476 0 0 0.00% 0
23.03.03 3,245 15 276,179 0 0 0.00% 0
23.03.02 3,200 45 448,519 0 0 0.00% 0
23.02.28 3,230 30 396,278 0 0 0.00% 0
23.02.27 3,330 100 554,079 0 0 0.00% 0
23.02.24 3,390 60 513,499 0 0 0.00% 0
23.02.23 3,385 5 642,084 0 0 0.00% 0
23.02.22 3,465 80 777,243 0 0 0.00% 0
23.02.21 3,420 45 717,495 0 0 0.00% 0
23.02.20 3,375 45 1,808,723 0 0 0.00% 0
23.02.17 3,325 50 603,594 0 0 0.00% 0
23.02.16 3,280 45 275,027 0 0 0.00% 0
23.02.15 3,400 120 642,990 0 0 0.00% 0
23.02.14 3,320 80 1,300,110 0 0 0.00% 0
23.02.13 3,380 60 682,793 0 0 0.00% 0
23.02.10 3,330 50 1,134,756 0 0 0.00% 0
23.02.09 3,445 115 1,362,899 0 0 0.00% 0
23.02.08 3,495 50 983,956 0 0 0.00% 0
23.02.06 3,565 35 1,789,566 0 0 0.00% 0
23.02.03 3,555 10 3,666,348 0 0 0.00% 0
23.02.02 3,545 10 1,219,780 0 0 0.00% 0
23.02.01 3,400 145 2,444,258 0 0 0.00% 0
23.01.31 3,415 15 579,234 0 0 0.00% 0
23.01.30 3,440 25 693,535 0 0 0.00% 0
23.01.27 3,480 40 792,621 0 0 0.00% 0
23.01.25 3,400 15 965,070 0 0 0.00% 0
23.01.20 3,400 0 1,002,775 0 0 0.00% 0
23.01.19 3,400 165 1,383,865 0 0 0.00% 0
23.01.18 3,565 70 1,744,603 0 0 0.00% 0
23.01.17 3,495 10 8,810,035 0 0 0.00% 0
23.01.16 3,485 20 1,697,777 0 0 0.00% 0
23.01.13 3,505 135 9,787,257 0 0 0.00% 0
23.01.12 3,370 90 2,167,516 0 0 0.00% 0
23.01.11 3,460 0 3,759,810 0 0 0.00% 0
23.01.10 3,460 35 20,818,766 0 0 0.00% 0
23.01.09 3,425 135 8,403,399 0 0 0.00% 0
23.01.06 3,290 100 2,468,931 0 0 0.00% 0
23.01.05 3,190 100 2,795,515 0 0 0.00% 0
23.01.04 3,290 90 7,650,671 0 0 0.00% 0
23.01.03 3,200 60 1,985,063 0 0 0.00% 0
23.01.02 3,260 20 9,488,737 0 0 0.00% 0
22.12.29 3,280 170 3,884,171 0 0 0.00% 0
22.12.28 3,450 50 16,095,917 0 0 0.00% 0
22.12.27 3,400 530 37,617,899 0 0 0.00% 0
22.12.26 2,870 60 977,117 0 0 0.00% 0
22.12.23 2,810 185 749,009 0 0 0.00% 0
22.12.22 2,995 5 389,932 0 0 0.00% 0
22.12.21 3,000 30 462,770 0 0 0.00% 0
22.12.20 2,970 35 808,320 0 0 0.00% 0
22.12.19 3,005 25 787,150 0 0 0.00% 0
22.12.16 2,980 60 664,810 0 0 0.00% 0
22.12.15 3,040 10 758,045 0 0 0.00% 0
22.12.14 3,030 45 684,236 0 0 0.00% 0
22.12.13 2,985 10 782,307 0 0 0.00% 0
22.12.12 2,995 5 723,244 0 0 0.00% 0
22.12.09 3,000 110 1,463,936 0 0 0.00% 0
22.12.08 3,110 85 1,545,569 0 0 0.00% 0
22.12.07 3,195 90 2,433,421 0 0 0.00% 0
22.12.06 3,285 100 8,035,322 0 0 0.00% 0
22.12.05 3,385 25 11,892,191 0 0 0.00% 0
22.12.02 3,410 480 34,982,692 0 0 0.00% 0
22.12.01 2,930 35 337,302 0 0 0.00% 0
22.11.30 2,895 15 664,561 0 0 0.00% 0
22.11.29 2,910 15 413,794 0 0 0.00% 0
22.11.28 2,925 50 364,947 0 0 0.00% 0
22.11.25 2,975 15 221,216 0 0 0.00% 0
22.11.24 2,960 55 356,150 0 0 0.00% 0
22.11.23 2,905 10 345,006 0 0 0.00% 0
22.11.22 2,895 35 436,688 0 0 0.00% 0
22.11.21 2,930 180 1,023,461 0 0 0.00% 0
22.11.18 3,110 30 826,643 0 0 0.00% 0
22.11.17 3,080 60 552,809 0 0 0.00% 0
22.11.16 3,140 40 1,381,893 0 0 0.00% 0
22.11.15 3,100 5 850,530 0 0 0.00% 0
22.11.14 3,095 5 926,918 0 0 0.00% 0
22.11.11 3,100 40 634,779 0 0 0.00% 0
22.11.10 3,060 35 502,403 0 0 0.00% 0
22.11.09 3,095 35 577,018 0 0 0.00% 0
22.11.08 3,130 30 724,256 0 0 0.00% 0
22.11.07 3,100 85 1,017,670 0 0 0.00% 0
22.11.04 3,185 20 1,736,432 0 0 0.00% 0
22.11.03 3,165 35 2,129,105 0 0 0.00% 0
22.11.02 3,200 65 5,549,172 0 0 0.00% 0
22.11.01 3,135 110 1,291,216 0 0 0.00% 0
22.10.31 3,025 45 541,807 0 0 0.00% 0
22.10.28 3,070 10 1,065,741 0 0 0.00% 0
22.10.27 3,060 0 404,488 0 0 0.00% 0
22.10.26 3,060 5 1,752,213 0 0 0.00% 0
22.10.25 3,065 5 961,432 0 0 0.00% 0
22.10.24 3,060 5 1,021,987 0 0 0.00% 0
22.10.21 3,065 30 1,547,285 0 0 0.00% 0
22.10.20 3,095 40 8,238,502 0 0 0.00% 0
22.10.19 3,055 95 2,305,687 0 0 0.00% 0
22.10.18 2,960 20 561,490 0 0 0.00% 0
22.10.17 2,940 55 835,375 0 0 0.00% 0
22.10.14 2,995 390 4,164,806 0 0 0.00% 0
22.10.13 2,605 250 908,889 0 0 0.00% 0
22.10.12 2,855 160 1,012,444 0 0 0.00% 0
22.10.11 3,015 165 1,519,904 0 0 0.00% 0
22.10.07 3,180 0 683,118 0 0 0.00% 0
22.10.06 3,180 20 668,002 0 0 0.00% 0
22.10.05 3,160 10 2,986,087 0 0 0.00% 0
22.10.04 3,150 230 1,298,220 0 0 0.00% 0
22.09.30 2,920 55 780,494 0 0 0.00% 0
22.09.29 2,975 195 1,743,364 0 0 0.00% 0
22.09.28 2,780 195 1,016,427 0 0 0.00% 0
22.09.27 2,975 5 936,011 0 0 0.00% 0
22.09.26 2,980 200 1,675,966 0 0 0.00% 0
22.09.23 3,180 225 971,983 0 0 0.00% 0
22.09.22 3,405 35 1,788,207 0 0 0.00% 0
22.09.21 3,370 0 559,502 0 0 0.00% 0
22.09.20 3,370 20 485,401 0 0 0.00% 0
22.09.19 3,350 5 1,352,379 0 0 0.00% 0
22.09.16 3,345 130 999,642 0 0 0.00% 0
22.09.15 3,475 5 561,238 0 0 0.00% 0
22.09.14 3,470 105 589,499 0 0 0.00% 0
22.09.13 3,575 125 1,014,047 0 0 0.00% 0
22.09.08 3,450 10 461,495 0 0 0.00% 0
22.09.07 3,440 160 850,152 0 0 0.00% 0
22.09.06 3,600 0 440,054 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 15:56 더보기 >