대한약품

(023910)    I    코스닥 제조 11.22 15:33
26,200 전일 26,000 고가 26,350 상한가 33,800 거래량
(주)
3,841
200 0.77% 시가 26,350 저가 26,000 하한가 18,200 거래대금
(백만)
101
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 26,000 200 3,841 8 1,037,518 17.29% 4,962,482
24.11.21 26,150 150 5,729 763 1,037,510 17.29% 4,962,490
24.11.20 25,850 300 7,348 -2,577 1,036,747 17.28% 4,963,253
24.11.19 25,900 50 7,882 1,103 1,039,324 17.32% 4,960,676
24.11.18 25,550 350 5,721 357 1,038,221 17.30% 4,961,779
24.11.15 25,050 500 13,318 1,386 1,037,864 17.30% 4,962,136
24.11.14 24,000 1,300 24,747 -236 1,036,478 17.27% 4,963,522
24.11.13 24,600 600 15,507 291 1,036,714 17.28% 4,963,286
24.11.12 25,100 500 13,999 -823 1,036,423 17.27% 4,963,577
24.11.11 25,400 300 6,798 -185 1,037,246 17.29% 4,962,754
24.11.08 25,400 0 2,560 1,037,431 1,037,431 17.29% 4,962,569
24.11.07 25,400 0 1,699 0 0 0.00% 0
24.11.06 25,300 100 2,196 0 0 0.00% 0
24.11.05 25,300 0 2,508 0 0 0.00% 0
24.11.04 25,100 200 3,038 0 0 0.00% 0
24.11.01 25,150 50 3,577 0 0 0.00% 0
24.10.31 25,250 100 4,675 0 0 0.00% 0
24.10.30 25,350 100 2,230 0 0 0.00% 0
24.10.29 25,200 150 5,864 0 0 0.00% 0
24.10.28 25,250 50 9,063 0 0 0.00% 0
24.10.25 25,250 0 5,267 0 0 0.00% 0
24.10.24 25,500 250 5,733 0 0 0.00% 0
24.10.23 25,450 50 4,835 0 0 0.00% 0
24.10.22 25,550 100 12,009 0 0 0.00% 0
24.10.21 25,650 100 12,132 0 0 0.00% 0
24.10.18 25,750 100 21,552 0 0 0.00% 0
24.10.17 25,750 0 13,326 0 0 0.00% 0
24.10.16 25,900 150 19,842 0 0 0.00% 0
24.10.15 26,000 100 17,940 0 0 0.00% 0
24.10.14 26,000 0 7,061 0 0 0.00% 0
24.10.11 26,150 150 7,726 0 0 0.00% 0
24.10.10 26,050 100 6,974 0 0 0.00% 0
24.10.08 26,300 250 18,826 0 0 0.00% 0
24.10.07 26,050 250 6,483 0 0 0.00% 0
24.10.04 26,000 50 7,429 0 0 0.00% 0
24.10.02 26,100 100 2,974 0 0 0.00% 0
24.09.30 26,050 50 4,789 0 0 0.00% 0
24.09.27 26,000 50 7,846 0 0 0.00% 0
24.09.26 26,000 0 14,708 0 0 0.00% 0
24.09.25 26,400 400 4,010 0 0 0.00% 0
24.09.24 26,250 150 2,757 0 0 0.00% 0
24.09.23 26,250 0 5,143 0 0 0.00% 0
24.09.20 26,150 100 6,178 0 0 0.00% 0
24.09.19 26,100 50 5,186 0 0 0.00% 0
24.09.13 26,000 100 4,659 0 0 0.00% 0
24.09.12 26,050 50 3,103 0 0 0.00% 0
24.09.11 26,050 0 2,365 0 0 0.00% 0
24.09.10 25,800 250 1,903 0 0 0.00% 0
24.09.09 25,700 100 2,620 0 0 0.00% 0
24.09.06 25,700 0 9,534 0 0 0.00% 0
24.09.05 25,800 100 13,137 0 0 0.00% 0
24.09.04 26,150 350 16,638 0 0 0.00% 0
24.09.03 26,350 200 6,567 0 0 0.00% 0
24.09.02 26,500 150 4,001 0 0 0.00% 0
24.08.30 26,350 150 4,413 0 0 0.00% 0
24.08.29 26,350 0 10,956 0 0 0.00% 0
24.08.28 26,250 100 8,325 0 0 0.00% 0
24.08.27 26,600 350 13,893 0 0 0.00% 0
24.08.26 26,750 150 12,981 0 0 0.00% 0
24.08.23 26,650 100 10,018 0 0 0.00% 0
24.08.22 27,300 650 13,144 0 0 0.00% 0
24.08.21 27,400 100 4,601 0 0 0.00% 0
24.08.20 27,100 300 14,310 0 0 0.00% 0
24.08.19 27,250 150 3,917 0 0 0.00% 0
24.08.16 26,600 650 9,190 0 0 0.00% 0
24.08.14 26,550 50 6,636 0 0 0.00% 0
24.08.13 26,950 400 10,261 0 0 0.00% 0
24.08.12 26,950 0 7,503 0 0 0.00% 0
24.08.09 26,950 0 5,755 0 0 0.00% 0
24.08.08 27,200 250 7,800 0 0 0.00% 0
24.08.07 27,050 150 6,399 0 0 0.00% 0
24.08.06 26,500 550 8,094 0 0 0.00% 0
24.08.05 27,700 1,200 27,037 0 0 0.00% 0
24.08.02 28,150 450 24,213 0 0 0.00% 0
24.08.01 28,200 50 5,774 0 0 0.00% 0
24.07.31 28,250 50 8,788 0 0 0.00% 0
24.07.30 28,250 0 3,133 0 0 0.00% 0
24.07.29 28,150 100 2,881 0 0 0.00% 0
24.07.26 28,100 50 4,535 0 0 0.00% 0
24.07.25 28,050 50 3,614 0 0 0.00% 0
24.07.24 28,100 50 2,924 0 0 0.00% 0
24.07.23 28,100 0 2,070 0 0 0.00% 0
24.07.22 28,150 50 3,319 0 0 0.00% 0
24.07.19 28,300 150 6,362 0 0 0.00% 0
24.07.18 28,300 0 3,126 0 0 0.00% 0
24.07.17 28,150 150 2,517 0 0 0.00% 0
24.07.16 28,250 100 3,074 0 0 0.00% 0
24.07.15 28,250 0 15,083 0 0 0.00% 0
24.07.12 28,200 50 3,715 0 0 0.00% 0
24.07.11 28,100 100 5,339 0 0 0.00% 0
24.07.10 28,450 350 11,736 0 0 0.00% 0
24.07.09 28,250 200 6,446 0 0 0.00% 0
24.07.08 28,100 150 4,431 0 0 0.00% 0
24.07.05 28,000 100 10,521 0 0 0.00% 0
24.07.04 28,000 0 3,415 0 0 0.00% 0
24.07.03 28,000 0 6,926 0 0 0.00% 0
24.07.02 28,150 150 5,773 0 0 0.00% 0
24.07.01 27,950 200 4,283 0 0 0.00% 0
24.06.28 28,000 50 25,006 0 0 0.00% 0
24.06.27 28,100 100 7,000 0 0 0.00% 0
24.06.26 28,150 50 11,078 0 0 0.00% 0
24.06.25 28,050 100 6,974 0 0 0.00% 0
24.06.24 28,200 150 3,674 0 0 0.00% 0
24.06.21 28,150 50 6,706 0 0 0.00% 0
24.06.20 28,150 0 3,723 0 0 0.00% 0
24.06.19 28,250 100 8,958 0 0 0.00% 0
24.06.18 28,450 200 10,136 0 0 0.00% 0
24.06.17 28,400 50 8,981 0 0 0.00% 0
24.06.14 28,250 150 5,826 0 0 0.00% 0
24.06.13 28,350 100 5,365 0 0 0.00% 0
24.06.12 28,350 0 4,284 0 0 0.00% 0
24.06.11 28,550 200 8,558 0 0 0.00% 0
24.06.10 28,700 150 4,088 0 0 0.00% 0
24.06.07 28,850 150 4,168 0 0 0.00% 0
24.06.05 28,900 50 4,269 0 0 0.00% 0
24.06.04 29,000 100 1,999 0 0 0.00% 0
24.06.03 29,050 50 5,187 0 0 0.00% 0
24.05.31 28,900 150 4,231 0 0 0.00% 0
24.05.30 28,900 0 8,958 0 0 0.00% 0
24.05.29 29,100 200 3,867 0 0 0.00% 0
24.05.28 29,100 0 3,610 0 0 0.00% 0
24.05.27 29,100 0 6,701 0 0 0.00% 0
24.05.24 29,150 50 12,002 0 0 0.00% 0
24.05.23 29,250 100 5,194 0 0 0.00% 0
24.05.22 29,000 250 10,134 0 0 0.00% 0
24.05.21 28,950 50 11,258 0 0 0.00% 0
24.05.20 28,800 150 10,611 0 0 0.00% 0
24.05.17 28,550 250 23,399 0 0 0.00% 0
24.05.16 28,800 250 24,508 0 0 0.00% 0
24.05.14 28,800 0 5,811 0 0 0.00% 0
24.05.13 28,600 200 10,942 0 0 0.00% 0
24.05.10 28,600 0 2,419 0 0 0.00% 0
24.05.09 28,650 50 3,112 0 0 0.00% 0
24.05.08 28,550 100 5,180 0 0 0.00% 0
24.05.07 28,500 50 4,996 0 0 0.00% 0
24.05.03 28,450 50 4,922 0 0 0.00% 0
24.05.02 28,450 0 2,872 0 0 0.00% 0
24.04.30 28,400 50 5,980 0 0 0.00% 0
24.04.29 28,450 50 4,081 0 0 0.00% 0
24.04.26 28,300 150 4,758 0 0 0.00% 0
24.04.25 28,500 200 3,683 0 0 0.00% 0
24.04.24 28,450 50 5,109 0 0 0.00% 0
24.04.23 28,250 200 10,138 0 0 0.00% 0
24.04.22 28,050 200 2,686 0 0 0.00% 0
24.04.19 28,100 50 4,690 0 0 0.00% 0
24.04.18 27,950 150 11,809 0 0 0.00% 0
24.04.17 27,750 200 3,950 0 0 0.00% 0
24.04.16 27,750 0 4,544 0 0 0.00% 0
24.04.15 27,900 150 4,948 0 0 0.00% 0
24.04.12 27,950 50 8,531 0 0 0.00% 0
24.04.11 27,950 0 3,835 0 0 0.00% 0
24.04.09 28,100 150 7,769 0 0 0.00% 0
24.04.08 28,100 0 2,725 0 0 0.00% 0
24.04.05 28,150 50 4,573 0 0 0.00% 0
24.04.04 28,200 50 3,496 0 0 0.00% 0
24.04.03 28,400 200 5,010 0 0 0.00% 0
24.04.02 28,350 50 3,043 0 0 0.00% 0
24.04.01 28,300 50 7,453 0 0 0.00% 0
24.03.29 28,400 100 3,843 0 0 0.00% 0
24.03.28 28,400 0 7,435 0 0 0.00% 0
24.03.27 28,150 250 5,720 0 0 0.00% 0
24.03.26 27,900 250 8,816 0 0 0.00% 0
24.03.25 28,150 250 13,316 0 0 0.00% 0
24.03.22 28,450 300 7,509 0 0 0.00% 0
24.03.21 28,400 50 3,208 0 0 0.00% 0
24.03.20 28,100 300 11,637 0 0 0.00% 0
24.03.19 28,250 150 4,970 0 0 0.00% 0
24.03.18 28,250 0 6,306 0 0 0.00% 0
24.03.15 28,200 50 5,556 0 0 0.00% 0
24.03.14 28,350 150 6,462 0 0 0.00% 0
24.03.13 28,250 100 7,804 0 0 0.00% 0
24.03.12 28,300 50 2,979 0 0 0.00% 0
24.03.11 28,400 100 2,813 0 0 0.00% 0
24.03.08 28,450 50 3,794 0 0 0.00% 0
24.03.07 28,600 150 3,770 0 0 0.00% 0
24.03.06 28,650 50 6,806 0 0 0.00% 0
24.03.05 29,150 500 5,305 0 0 0.00% 0
24.03.04 29,000 150 3,178 0 0 0.00% 0
24.02.29 28,900 100 4,483 0 0 0.00% 0
24.02.28 28,800 100 4,857 0 0 0.00% 0
24.02.27 28,850 50 4,644 0 0 0.00% 0
24.02.26 28,900 50 3,750 0 0 0.00% 0
24.02.23 29,150 250 12,599 0 0 0.00% 0
24.02.22 29,050 100 7,658 0 0 0.00% 0
24.02.21 29,200 150 11,575 0 0 0.00% 0
24.02.20 29,550 350 14,324 0 0 0.00% 0
24.02.19 28,850 700 25,858 0 0 0.00% 0
24.02.16 28,600 250 6,284 0 0 0.00% 0
24.02.15 28,650 50 7,708 0 0 0.00% 0
24.02.14 28,700 50 7,404 0 0 0.00% 0
24.02.13 28,950 250 6,440 0 0 0.00% 0
24.02.08 29,300 350 6,752 0 0 0.00% 0
24.02.07 28,500 800 13,219 0 0 0.00% 0
24.02.06 28,800 300 6,069 0 0 0.00% 0
24.02.05 28,600 200 8,131 0 0 0.00% 0
24.02.02 28,900 300 14,466 0 0 0.00% 0
24.02.01 28,200 700 18,622 0 0 0.00% 0
24.01.31 28,350 150 14,376 0 0 0.00% 0
24.01.30 28,200 150 7,155 0 0 0.00% 0
24.01.29 27,900 300 6,467 0 0 0.00% 0
24.01.26 27,900 0 6,401 0 0 0.00% 0
24.01.25 28,000 100 5,108 0 0 0.00% 0
24.01.24 27,750 250 11,678 0 0 0.00% 0
24.01.23 27,600 150 2,676 0 0 0.00% 0
24.01.22 27,650 50 7,404 0 0 0.00% 0
24.01.19 27,800 150 14,692 0 0 0.00% 0
24.01.18 27,900 100 6,500 0 0 0.00% 0
24.01.17 28,200 300 9,544 0 0 0.00% 0
24.01.16 28,350 150 15,727 0 0 0.00% 0
24.01.15 28,250 100 7,104 0 0 0.00% 0
24.01.12 28,350 100 7,035 0 0 0.00% 0
24.01.11 28,900 550 11,468 0 0 0.00% 0
24.01.10 28,400 500 28,318 0 0 0.00% 0
24.01.09 27,800 600 16,541 0 0 0.00% 0
24.01.08 27,950 150 8,735 0 0 0.00% 0
24.01.05 28,000 50 2,535 0 0 0.00% 0
24.01.04 28,000 0 6,878 0 0 0.00% 0
24.01.03 28,000 0 31,597 0 0 0.00% 0
24.01.02 27,750 250 10,333 0 0 0.00% 0
23.12.28 27,700 50 4,466 0 0 0.00% 0
23.12.27 27,950 250 5,371 0 0 0.00% 0
23.12.26 28,000 50 4,524 0 0 0.00% 0
23.12.22 27,950 50 6,655 0 0 0.00% 0
23.12.21 28,000 50 1,805 0 0 0.00% 0
23.12.20 27,950 50 3,355 0 0 0.00% 0
23.12.19 28,050 100 3,713 0 0 0.00% 0
23.12.18 28,100 50 2,428 0 0 0.00% 0
23.12.15 28,000 100 5,277 0 0 0.00% 0
23.12.14 28,100 100 4,587 0 0 0.00% 0
23.12.13 28,050 50 4,335 0 0 0.00% 0
23.12.12 27,950 100 8,908 0 0 0.00% 0
23.12.11 28,000 50 2,948 0 0 0.00% 0
23.12.08 27,950 50 2,264 0 0 0.00% 0
23.12.07 27,950 0 6,398 0 0 0.00% 0
23.12.06 27,750 200 5,321 0 0 0.00% 0
23.12.05 27,600 150 7,958 0 0 0.00% 0
23.12.04 27,650 50 5,281 0 0 0.00% 0
23.12.01 27,700 50 4,299 0 0 0.00% 0
23.11.30 27,600 100 10,952 0 0 0.00% 0
23.11.29 27,550 50 3,690 0 0 0.00% 0
23.11.28 27,600 50 4,271 0 0 0.00% 0
23.11.27 27,650 50 4,078 0 0 0.00% 0
23.11.24 27,700 50 4,663 0 0 0.00% 0
23.11.23 27,700 0 13,857 0 0 0.00% 0
23.11.22 27,800 100 5,563 0 0 0.00% 0
23.11.21 27,850 50 11,047 0 0 0.00% 0
23.11.20 27,600 250 6,489 0 0 0.00% 0
23.11.17 27,600 0 7,853 0 0 0.00% 0
23.11.16 27,450 100 6,325 0 0 0.00% 0
23.11.15 27,350 100 11,248 0 0 0.00% 0
23.11.14 26,900 450 11,789 0 0 0.00% 0
23.11.13 27,100 200 3,854 0 0 0.00% 0
23.11.10 27,050 50 5,207 0 0 0.00% 0
23.11.09 26,950 100 3,746 0 0 0.00% 0
23.11.08 27,050 100 4,567 0 0 0.00% 0
23.11.07 27,300 250 6,854 0 0 0.00% 0
23.11.06 27,250 50 12,741 0 0 0.00% 0
23.11.03 27,150 100 3,667 0 0 0.00% 0
23.11.02 27,000 150 2,030 0 0 0.00% 0
23.11.01 26,750 250 3,876 0 0 0.00% 0
23.10.31 26,900 150 2,380 0 0 0.00% 0
23.10.30 26,950 50 2,585 0 0 0.00% 0
23.10.27 26,650 300 2,615 0 0 0.00% 0
23.10.26 26,900 250 10,779 0 0 0.00% 0
23.10.25 26,850 50 3,722 0 0 0.00% 0
23.10.24 26,600 250 3,233 0 0 0.00% 0
23.10.23 26,650 50 2,997 0 0 0.00% 0
23.10.20 26,800 150 6,630 0 0 0.00% 0
23.10.19 27,250 450 12,252 0 0 0.00% 0
23.10.18 27,250 0 2,401 0 0 0.00% 0
23.10.17 27,200 50 2,123 0 0 0.00% 0
23.10.16 27,500 300 3,165 0 0 0.00% 0
23.10.13 27,450 50 1,854 0 0 0.00% 0
23.10.12 27,400 50 998 0 0 0.00% 0
23.10.11 27,050 350 2,420 0 0 0.00% 0
23.10.10 27,000 50 5,153 0 0 0.00% 0
23.10.06 27,000 0 3,970 0 0 0.00% 0
23.10.05 27,050 50 6,845 0 0 0.00% 0
23.10.04 27,650 600 17,632 0 0 0.00% 0
23.09.27 27,600 50 4,243 0 0 0.00% 0
23.09.26 27,650 50 7,456 0 0 0.00% 0
23.09.25 27,950 300 9,800 0 0 0.00% 0
23.09.22 27,800 150 3,412 0 0 0.00% 0
23.09.21 28,000 200 6,439 0 0 0.00% 0
23.09.20 28,200 200 4,583 0 0 0.00% 0
23.09.19 28,000 200 9,466 0 0 0.00% 0
23.09.18 28,050 50 5,153 0 0 0.00% 0
23.09.15 27,700 350 15,232 0 0 0.00% 0
23.09.14 27,650 50 13,271 0 0 0.00% 0
23.09.13 28,350 700 15,158 0 0 0.00% 0
23.09.12 28,350 0 8,558 0 0 0.00% 0
23.09.11 28,250 100 9,923 0 0 0.00% 0
23.09.08 28,200 50 2,612 0 0 0.00% 0
23.09.07 28,100 100 6,683 0 0 0.00% 0
23.09.06 27,950 150 10,298 0 0 0.00% 0
23.09.05 28,150 200 9,384 0 0 0.00% 0
23.09.04 28,300 150 10,140 0 0 0.00% 0
23.09.01 27,550 750 26,717 0 0 0.00% 0
23.08.31 27,600 50 12,454 0 0 0.00% 0
23.08.30 27,550 50 10,549 0 0 0.00% 0
23.08.29 28,000 450 11,834 0 0 0.00% 0
23.08.28 27,800 200 7,037 0 0 0.00% 0
23.08.25 27,800 0 4,185 0 0 0.00% 0
23.08.24 27,400 400 12,234 0 0 0.00% 0
23.08.23 27,150 250 18,796 0 0 0.00% 0
23.08.22 27,700 550 19,615 0 0 0.00% 0
23.08.21 27,700 0 13,779 0 0 0.00% 0
23.08.18 28,350 650 25,604 0 0 0.00% 0
23.08.17 28,250 100 23,692 0 0 0.00% 0
23.08.16 28,400 150 21,516 0 0 0.00% 0
23.08.14 27,500 900 49,489 0 0 0.00% 0
23.08.11 27,150 350 29,769 0 0 0.00% 0
23.08.10 27,150 0 24,009 0 0 0.00% 0
23.08.09 26,900 250 39,251 0 0 0.00% 0
23.08.08 26,900 0 25,062 0 0 0.00% 0
23.08.07 27,250 350 11,439 0 0 0.00% 0
23.08.04 26,700 550 8,138 0 0 0.00% 0
23.08.03 26,600 100 7,955 0 0 0.00% 0
23.08.02 26,450 150 12,309 0 0 0.00% 0
23.08.01 26,750 300 24,184 0 0 0.00% 0
23.07.31 26,650 100 14,219 0 0 0.00% 0
23.07.28 26,500 150 18,591 0 0 0.00% 0
23.07.27 26,050 450 9,654 0 0 0.00% 0
23.07.26 26,500 900 18,293 0 0 0.00% 0
23.07.25 26,800 300 17,085 0 0 0.00% 0
23.07.24 27,450 650 15,685 0 0 0.00% 0
23.07.21 27,450 0 8,632 0 0 0.00% 0
23.07.20 26,750 700 6,889 0 0 0.00% 0
23.07.19 26,700 50 5,947 0 0 0.00% 0
23.07.18 27,100 400 8,052 0 0 0.00% 0
23.07.17 27,300 200 4,217 0 0 0.00% 0
23.07.14 26,900 400 8,635 0 0 0.00% 0
23.07.13 26,550 350 19,464 0 0 0.00% 0
23.07.12 26,500 50 6,298 0 0 0.00% 0
23.07.11 26,800 300 13,213 0 0 0.00% 0
23.07.10 27,050 250 11,077 0 0 0.00% 0
23.07.07 27,150 100 5,374 0 0 0.00% 0
23.07.06 27,400 250 12,414 0 0 0.00% 0
23.07.05 27,650 250 5,476 0 0 0.00% 0
23.07.04 27,700 50 4,642 0 0 0.00% 0
23.07.03 27,700 0 7,208 0 0 0.00% 0
23.06.30 27,500 200 6,558 0 0 0.00% 0
23.06.29 27,600 100 10,188 0 0 0.00% 0
23.06.28 27,500 100 7,606 0 0 0.00% 0
23.06.27 27,550 50 5,496 0 0 0.00% 0
23.06.26 27,550 0 7,136 0 0 0.00% 0
23.06.23 27,600 50 4,435 0 0 0.00% 0
23.06.22 27,800 200 3,843 0 0 0.00% 0
23.06.21 28,000 200 17,930 0 0 0.00% 0
23.06.20 28,100 100 12,285 0 0 0.00% 0
23.06.19 28,150 50 3,032 0 0 0.00% 0
23.06.16 27,900 250 3,311 0 0 0.00% 0
23.06.15 28,200 300 11,285 0 0 0.00% 0
23.06.14 28,400 200 20,640 0 0 0.00% 0
23.06.13 28,400 0 7,378 0 0 0.00% 0
23.06.12 28,650 250 8,424 0 0 0.00% 0
23.06.09 28,500 150 6,626 0 0 0.00% 0
23.06.08 28,400 100 10,602 0 0 0.00% 0
23.06.07 28,400 0 15,486 0 0 0.00% 0
23.06.05 28,250 150 6,430 0 0 0.00% 0
23.06.02 28,300 50 7,206 0 0 0.00% 0
23.06.01 28,200 100 4,394 0 0 0.00% 0
23.05.31 28,500 300 8,515 0 0 0.00% 0
23.05.30 28,450 50 12,003 0 0 0.00% 0
23.05.26 28,500 50 4,091 0 0 0.00% 0
23.05.25 28,500 0 4,624 0 0 0.00% 0
23.05.24 28,650 150 8,939 0 0 0.00% 0
23.05.23 28,650 0 7,095 0 0 0.00% 0
23.05.22 29,150 500 15,675 0 0 0.00% 0
23.05.19 29,200 50 5,272 0 0 0.00% 0
23.05.18 28,800 400 10,278 0 0 0.00% 0
23.05.17 29,000 200 7,233 0 0 0.00% 0
23.05.16 28,650 350 15,435 0 0 0.00% 0
23.05.15 28,600 50 5,702 0 0 0.00% 0
23.05.12 29,000 400 3,503 0 0 0.00% 0
23.05.11 28,950 50 3,396 0 0 0.00% 0
23.05.10 28,450 500 10,348 0 0 0.00% 0
23.05.09 28,500 50 2,670 0 0 0.00% 0
23.05.08 28,250 250 4,125 0 0 0.00% 0
23.05.04 27,850 400 2,454 0 0 0.00% 0
23.05.03 27,850 0 1,440 0 0 0.00% 0
23.05.02 27,950 100 6,258 0 0 0.00% 0
23.04.28 28,000 50 2,367 0 0 0.00% 0
23.04.27 27,900 100 2,211 0 0 0.00% 0
23.04.26 28,100 200 3,027 0 0 0.00% 0
23.04.25 28,100 0 5,065 0 0 0.00% 0
23.04.24 28,350 250 3,752 0 0 0.00% 0
23.04.21 28,350 100 2,827 0 0 0.00% 0
23.04.20 28,450 50 2,123 0 0 0.00% 0
23.04.19 28,400 50 4,366 0 0 0.00% 0
23.04.18 28,750 350 5,511 0 0 0.00% 0
23.04.17 28,800 50 3,946 0 0 0.00% 0
23.04.14 29,150 400 4,901 0 0 0.00% 0
23.04.13 28,850 300 3,219 0 0 0.00% 0
23.04.12 28,700 150 9,528 0 0 0.00% 0
23.04.11 28,000 700 10,400 0 0 0.00% 0
23.04.10 28,250 250 4,187 0 0 0.00% 0
23.04.07 28,750 500 4,215 0 0 0.00% 0
23.04.06 28,800 50 10,865 0 0 0.00% 0
23.04.05 27,550 1,250 20,861 0 0 0.00% 0
23.04.04 27,100 450 9,655 0 0 0.00% 0
23.04.03 26,950 150 8,866 0 0 0.00% 0
23.03.31 26,850 100 2,413 0 0 0.00% 0
23.03.30 26,900 50 5,693 0 0 0.00% 0
23.03.29 27,150 250 7,662 0 0 0.00% 0
23.03.28 27,500 350 6,140 0 0 0.00% 0
23.03.27 27,650 150 7,006 0 0 0.00% 0
23.03.24 27,850 200 3,198 0 0 0.00% 0
23.03.23 27,550 300 4,836 0 0 0.00% 0
23.03.22 27,500 50 1,580 0 0 0.00% 0
23.03.21 27,500 0 3,205 0 0 0.00% 0
23.03.20 27,850 350 4,251 0 0 0.00% 0
23.03.17 27,600 250 3,949 0 0 0.00% 0
23.03.16 27,900 300 5,600 0 0 0.00% 0
23.03.15 28,050 150 8,770 0 0 0.00% 0
23.03.14 28,400 350 5,116 0 0 0.00% 0
23.03.13 28,800 400 4,056 0 0 0.00% 0
23.03.10 28,700 100 2,051 0 0 0.00% 0
23.03.09 28,900 200 1,799 0 0 0.00% 0
23.03.08 28,950 50 2,083 0 0 0.00% 0
23.03.07 28,850 100 2,287 0 0 0.00% 0
23.03.06 28,500 350 3,041 0 0 0.00% 0
23.03.03 29,300 800 31,646 0 0 0.00% 0
23.03.02 29,450 150 3,422 0 0 0.00% 0
23.02.28 29,550 100 2,396 0 0 0.00% 0
23.02.27 29,650 400 4,171 0 0 0.00% 0
23.02.24 29,750 250 4,013 0 0 0.00% 0
23.02.23 29,750 0 2,219 0 0 0.00% 0
23.02.22 30,200 450 4,380 0 0 0.00% 0
23.02.21 30,250 50 1,796 0 0 0.00% 0
23.02.20 30,300 150 4,667 0 0 0.00% 0
23.02.17 30,050 250 3,920 0 0 0.00% 0
23.02.16 29,800 250 4,752 0 0 0.00% 0
23.02.15 30,350 550 3,311 0 0 0.00% 0
23.02.14 30,600 300 7,134 0 0 0.00% 0
23.02.13 30,600 0 1,654 0 0 0.00% 0
23.02.10 30,150 450 5,188 0 0 0.00% 0
23.02.09 30,050 100 2,891 0 0 0.00% 0
23.02.08 30,050 100 4,555 0 0 0.00% 0
23.02.06 30,450 300 2,079 0 0 0.00% 0
23.02.03 30,450 0 1,957 0 0 0.00% 0
23.02.02 29,600 850 9,144 0 0 0.00% 0
23.02.01 29,200 400 5,005 0 0 0.00% 0
23.01.31 29,150 50 2,399 0 0 0.00% 0
23.01.30 29,450 300 2,844 0 0 0.00% 0
23.01.27 29,800 250 2,114 0 0 0.00% 0
23.01.25 29,600 200 2,645 0 0 0.00% 0
23.01.20 29,600 0 521 0 0 0.00% 0
23.01.19 29,600 200 2,225 0 0 0.00% 0
23.01.18 29,800 150 3,255 0 0 0.00% 0
23.01.17 29,650 300 2,340 0 0 0.00% 0
23.01.16 29,950 300 7,697 0 0 0.00% 0
23.01.13 29,650 50 649 0 0 0.00% 0
23.01.12 29,700 0 2,483 0 0 0.00% 0
23.01.11 29,700 350 4,235 0 0 0.00% 0
23.01.10 30,050 150 1,442 0 0 0.00% 0
23.01.09 30,200 100 5,833 0 0 0.00% 0
23.01.06 30,100 100 10,575 0 0 0.00% 0
23.01.05 30,000 500 5,225 0 0 0.00% 0
23.01.04 30,500 550 4,779 0 0 0.00% 0
23.01.03 29,950 150 8,383 0 0 0.00% 0
23.01.02 29,800 800 11,129 0 0 0.00% 0
22.12.29 30,600 650 7,506 0 0 0.00% 0
22.12.28 31,250 750 15,264 0 0 0.00% 0
22.12.27 30,500 150 27,227 0 0 0.00% 0
22.12.26 30,350 100 17,169 0 0 0.00% 0
22.12.23 30,450 450 15,049 0 0 0.00% 0
22.12.22 30,900 350 15,148 0 0 0.00% 0
22.12.21 30,550 100 7,375 0 0 0.00% 0
22.12.20 30,450 400 6,360 0 0 0.00% 0
22.12.19 30,850 50 14,022 0 0 0.00% 0
22.12.16 30,900 400 40,007 0 0 0.00% 0
22.12.15 31,300 800 25,725 0 0 0.00% 0
22.12.14 30,500 50 9,586 0 0 0.00% 0
22.12.13 30,450 350 9,063 0 0 0.00% 0
22.12.12 30,800 200 7,070 0 0 0.00% 0
22.12.09 30,600 450 10,403 0 0 0.00% 0
22.12.08 30,150 200 9,196 0 0 0.00% 0
22.12.07 30,350 300 6,241 0 0 0.00% 0
22.12.06 30,050 300 10,531 0 0 0.00% 0
22.12.05 30,350 400 7,146 0 0 0.00% 0
22.12.02 30,750 300 13,771 0 0 0.00% 0
22.12.01 30,450 250 15,100 0 0 0.00% 0
22.11.30 30,200 500 8,304 0 0 0.00% 0
22.11.29 29,700 650 4,948 0 0 0.00% 0
22.11.28 29,050 450 18,080 0 0 0.00% 0
22.11.25 29,500 50 8,099 0 0 0.00% 0
22.11.24 29,450 1,000 23,799 0 0 0.00% 0
22.11.23 30,450 200 16,308 0 0 0.00% 0
22.11.22 30,650 650 17,625 0 0 0.00% 0
22.11.21 30,000 250 23,660 0 0 0.00% 0
22.11.18 30,250 600 25,911 0 0 0.00% 0
22.11.17 29,650 250 12,628 0 0 0.00% 0
22.11.16 29,400 50 17,109 0 0 0.00% 0
22.11.15 29,350 600 17,827 0 0 0.00% 0
22.11.14 28,750 50 14,630 0 0 0.00% 0
22.11.11 28,700 50 8,204 0 0 0.00% 0
22.11.10 28,650 50 10,627 0 0 0.00% 0
22.11.09 28,600 100 9,598 0 0 0.00% 0
22.11.08 28,500 50 7,873 0 0 0.00% 0
22.11.07 28,450 300 10,446 0 0 0.00% 0
22.11.04 28,150 0 20,061 0 0 0.00% 0
22.11.03 28,150 50 12,531 0 0 0.00% 0
22.11.02 28,200 100 12,317 0 0 0.00% 0
22.11.01 28,300 400 14,560 0 0 0.00% 0
22.10.31 27,900 50 14,378 0 0 0.00% 0
22.10.28 27,850 200 10,121 0 0 0.00% 0
22.10.27 27,650 50 14,122 0 0 0.00% 0
22.10.26 27,700 0 15,358 0 0 0.00% 0
22.10.25 27,700 500 24,900 0 0 0.00% 0
22.10.24 27,200 150 14,149 0 0 0.00% 0
22.10.21 27,050 500 24,308 0 0 0.00% 0
22.10.20 26,550 100 21,544 0 0 0.00% 0
22.10.19 26,650 150 28,010 0 0 0.00% 0
22.10.18 26,500 400 15,183 0 0 0.00% 0
22.10.17 26,100 200 23,759 0 0 0.00% 0
22.10.14 25,900 250 11,886 0 0 0.00% 0
22.10.13 25,650 200 22,191 0 0 0.00% 0
22.10.12 25,850 150 23,517 0 0 0.00% 0
22.10.11 25,700 550 18,083 0 0 0.00% 0
22.10.07 26,250 500 7,245 0 0 0.00% 0
22.10.06 25,750 0 9,130 0 0 0.00% 0
22.10.05 25,750 550 13,077 0 0 0.00% 0
22.10.04 26,300 500 8,397 0 0 0.00% 0
22.09.30 25,800 50 14,704 0 0 0.00% 0
22.09.29 25,750 750 15,380 0 0 0.00% 0
22.09.28 25,000 100 18,200 0 0 0.00% 0
22.09.27 24,900 0 19,875 0 0 0.00% 0
22.09.26 24,900 950 18,921 0 0 0.00% 0
22.09.23 25,850 450 3,191 0 0 0.00% 0
22.09.22 26,300 50 3,465 0 0 0.00% 0
22.09.21 26,350 250 3,271 0 0 0.00% 0
22.09.20 26,600 650 7,657 0 0 0.00% 0
22.09.19 25,950 50 2,965 0 0 0.00% 0
22.09.16 26,000 50 3,202 0 0 0.00% 0
22.09.15 26,050 250 3,653 0 0 0.00% 0
22.09.14 25,800 450 10,860 0 0 0.00% 0
22.09.13 26,250 250 5,436 0 0 0.00% 0
22.09.08 26,000 0 2,146 0 0 0.00% 0
22.09.07 26,000 100 3,759 0 0 0.00% 0
22.09.06 25,900 350 3,104 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 20:20 더보기 >