자화전자

(033240)    I    코스피 전기,전자 11.08 15:33
16,060 전일 16,030 고가 16,220 상한가 20,800 거래량
(주)
39,795
30 0.19% 시가 16,030 저가 15,830 하한가 11,230 거래대금
(백만)
638
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 16,030 30 39,795 -5,172 1,722,702 7.78% 20,433,168
24.11.07 16,290 260 57,584 4,651 1,727,874 7.80% 20,427,996
24.11.06 16,340 50 96,431 3,228 1,723,223 7.78% 20,432,647
24.11.05 15,910 430 63,055 -6,633 1,719,995 7.76% 20,435,875
24.11.04 15,790 120 53,715 -10,146 1,726,628 7.79% 20,429,242
24.11.01 16,160 370 50,228 6,694 1,736,774 7.84% 20,419,096
24.10.31 15,720 440 58,009 -9,222 1,730,080 7.81% 20,425,790
24.10.30 15,910 190 28,909 -2,499 1,739,302 7.85% 20,416,568
24.10.29 15,570 340 57,296 15,273 1,741,801 7.86% 20,414,069
24.10.28 15,410 160 60,095 1,726,528 1,726,528 7.79% 20,429,342
24.10.25 15,640 230 95,005 0 0 0.00% 0
24.10.24 15,770 130 137,269 0 0 0.00% 0
24.10.23 15,980 210 64,723 0 0 0.00% 0
24.10.22 16,600 620 91,658 0 0 0.00% 0
24.10.21 15,890 710 132,413 0 0 0.00% 0
24.10.18 16,320 430 77,983 0 0 0.00% 0
24.10.17 16,330 10 56,074 0 0 0.00% 0
24.10.16 17,120 790 177,915 0 0 0.00% 0
24.10.15 17,140 20 33,540 0 0 0.00% 0
24.10.14 17,050 90 28,635 0 0 0.00% 0
24.10.11 17,070 20 32,808 0 0 0.00% 0
24.10.10 17,090 20 47,340 0 0 0.00% 0
24.10.08 17,460 370 95,372 0 0 0.00% 0
24.10.07 17,600 140 94,404 0 0 0.00% 0
24.10.04 17,440 160 81,402 0 0 0.00% 0
24.10.02 17,570 130 60,392 0 0 0.00% 0
24.09.30 17,730 160 124,138 0 0 0.00% 0
24.09.27 17,860 130 88,256 0 0 0.00% 0
24.09.26 17,460 400 121,163 0 0 0.00% 0
24.09.25 17,570 110 129,020 0 0 0.00% 0
24.09.24 17,500 70 104,166 0 0 0.00% 0
24.09.23 17,510 10 84,367 0 0 0.00% 0
24.09.20 17,500 10 89,047 0 0 0.00% 0
24.09.19 17,900 400 134,917 0 0 0.00% 0
24.09.13 18,080 180 101,634 0 0 0.00% 0
24.09.12 17,610 470 63,177 0 0 0.00% 0
24.09.11 18,020 410 112,404 0 0 0.00% 0
24.09.10 18,440 420 170,092 0 0 0.00% 0
24.09.09 18,220 220 85,094 0 0 0.00% 0
24.09.06 18,780 560 80,660 0 0 0.00% 0
24.09.05 18,920 140 94,563 0 0 0.00% 0
24.09.04 20,150 1,230 196,739 0 0 0.00% 0
24.09.03 20,800 650 150,868 0 0 0.00% 0
24.09.02 21,250 450 161,671 0 0 0.00% 0
24.08.30 19,220 2,030 376,236 0 0 0.00% 0
24.08.29 19,880 660 178,603 0 0 0.00% 0
24.08.28 20,000 120 95,641 0 0 0.00% 0
24.08.27 20,450 450 114,641 0 0 0.00% 0
24.08.26 21,150 700 116,718 0 0 0.00% 0
24.08.23 21,200 50 69,517 0 0 0.00% 0
24.08.22 20,750 450 103,388 0 0 0.00% 0
24.08.21 20,800 50 35,374 0 0 0.00% 0
24.08.20 20,350 450 51,911 0 0 0.00% 0
24.08.19 20,400 50 52,997 0 0 0.00% 0
24.08.16 20,450 50 63,008 0 0 0.00% 0
24.08.14 19,930 520 53,678 0 0 0.00% 0
24.08.13 19,900 30 95,826 0 0 0.00% 0
24.08.12 18,730 1,170 143,597 0 0 0.00% 0
24.08.09 18,220 510 69,176 0 0 0.00% 0
24.08.08 18,340 120 57,203 0 0 0.00% 0
24.08.07 18,130 210 111,027 0 0 0.00% 0
24.08.06 17,430 700 126,540 0 0 0.00% 0
24.08.05 20,300 2,870 282,383 0 0 0.00% 0
24.08.02 20,600 300 192,033 0 0 0.00% 0
24.08.01 20,600 0 114,410 0 0 0.00% 0
24.07.31 20,150 450 77,955 0 0 0.00% 0
24.07.30 20,600 450 110,713 0 0 0.00% 0
24.07.29 21,150 550 72,001 0 0 0.00% 0
24.07.26 20,800 350 85,817 0 0 0.00% 0
24.07.25 21,650 850 215,091 0 0 0.00% 0
24.07.24 21,700 50 109,768 0 0 0.00% 0
24.07.23 22,000 300 148,601 0 0 0.00% 0
24.07.22 23,300 1,300 232,384 0 0 0.00% 0
24.07.19 23,950 650 156,582 0 0 0.00% 0
24.07.18 24,500 550 177,206 0 0 0.00% 0
24.07.17 24,900 400 187,008 0 0 0.00% 0
24.07.16 24,250 650 203,947 0 0 0.00% 0
24.07.15 24,750 500 156,763 0 0 0.00% 0
24.07.12 25,050 300 115,565 0 0 0.00% 0
24.07.11 25,000 50 153,617 0 0 0.00% 0
24.07.10 24,650 350 113,934 0 0 0.00% 0
24.07.09 24,750 100 60,760 0 0 0.00% 0
24.07.08 24,800 50 43,300 0 0 0.00% 0
24.07.05 24,800 0 71,437 0 0 0.00% 0
24.07.04 25,150 350 106,704 0 0 0.00% 0
24.07.03 24,900 250 92,063 0 0 0.00% 0
24.07.02 24,750 150 104,957 0 0 0.00% 0
24.07.01 24,400 350 44,717 0 0 0.00% 0
24.06.28 24,500 100 73,633 0 0 0.00% 0
24.06.27 24,950 450 103,536 0 0 0.00% 0
24.06.26 24,800 150 68,727 0 0 0.00% 0
24.06.25 24,950 150 62,317 0 0 0.00% 0
24.06.24 25,000 50 85,729 0 0 0.00% 0
24.06.21 25,500 500 103,305 0 0 0.00% 0
24.06.20 25,400 100 95,268 0 0 0.00% 0
24.06.19 25,300 100 143,723 0 0 0.00% 0
24.06.18 24,650 650 222,837 0 0 0.00% 0
24.06.17 24,900 250 116,595 0 0 0.00% 0
24.06.14 24,700 200 195,808 0 0 0.00% 0
24.06.13 24,750 50 202,120 0 0 0.00% 0
24.06.12 24,250 500 717,249 0 0 0.00% 0
24.06.11 25,800 1,550 490,731 0 0 0.00% 0
24.06.10 25,100 700 231,771 0 0 0.00% 0
24.06.07 25,500 400 101,693 0 0 0.00% 0
24.06.05 25,100 400 87,250 0 0 0.00% 0
24.06.04 25,500 400 235,277 0 0 0.00% 0
24.06.03 26,200 700 258,749 0 0 0.00% 0
24.05.31 26,300 100 197,489 0 0 0.00% 0
24.05.30 26,050 250 124,805 0 0 0.00% 0
24.05.29 25,700 350 255,389 0 0 0.00% 0
24.05.28 25,450 250 113,281 0 0 0.00% 0
24.05.27 25,800 350 159,009 0 0 0.00% 0
24.05.24 26,500 700 165,285 0 0 0.00% 0
24.05.23 25,150 1,350 350,468 0 0 0.00% 0
24.05.22 25,250 100 232,061 0 0 0.00% 0
24.05.21 25,400 150 268,947 0 0 0.00% 0
24.05.20 26,300 900 280,303 0 0 0.00% 0
24.05.17 27,400 1,100 421,389 0 0 0.00% 0
24.05.16 28,150 750 182,512 0 0 0.00% 0
24.05.14 27,700 450 279,558 0 0 0.00% 0
24.05.13 27,050 650 393,503 0 0 0.00% 0
24.05.10 26,900 150 111,218 0 0 0.00% 0
24.05.09 27,050 150 111,059 0 0 0.00% 0
24.05.08 26,800 250 142,066 0 0 0.00% 0
24.05.07 26,800 0 207,756 0 0 0.00% 0
24.05.03 25,750 1,050 553,325 0 0 0.00% 0
24.05.02 25,550 200 87,168 0 0 0.00% 0
24.04.30 25,400 150 213,310 0 0 0.00% 0
24.04.29 24,800 600 56,715 0 0 0.00% 0
24.04.26 25,200 400 53,834 0 0 0.00% 0
24.04.25 25,250 50 89,573 0 0 0.00% 0
24.04.24 24,000 1,250 89,356 0 0 0.00% 0
24.04.23 24,100 100 30,454 0 0 0.00% 0
24.04.22 23,950 150 29,914 0 0 0.00% 0
24.04.19 24,800 850 98,361 0 0 0.00% 0
24.04.18 24,300 500 53,431 0 0 0.00% 0
24.04.17 24,250 50 58,604 0 0 0.00% 0
24.04.16 25,150 900 109,675 0 0 0.00% 0
24.04.15 25,950 800 105,310 0 0 0.00% 0
24.04.12 25,300 650 129,899 0 0 0.00% 0
24.04.11 25,700 400 84,198 0 0 0.00% 0
24.04.09 25,750 50 96,543 0 0 0.00% 0
24.04.08 24,600 1,150 219,184 0 0 0.00% 0
24.04.05 25,650 1,050 126,889 0 0 0.00% 0
24.04.04 24,250 1,400 267,274 0 0 0.00% 0
24.04.03 24,650 400 90,052 0 0 0.00% 0
24.04.02 25,000 350 119,954 0 0 0.00% 0
24.04.01 24,150 850 117,670 0 0 0.00% 0
24.03.29 24,550 400 127,206 0 0 0.00% 0
24.03.28 24,300 250 83,808 0 0 0.00% 0
24.03.27 24,500 200 90,096 0 0 0.00% 0
24.03.26 24,650 150 77,641 0 0 0.00% 0
24.03.25 25,000 350 132,918 0 0 0.00% 0
24.03.22 25,800 800 209,883 0 0 0.00% 0
24.03.21 26,600 800 207,095 0 0 0.00% 0
24.03.20 26,250 350 118,597 0 0 0.00% 0
24.03.19 26,350 100 142,645 0 0 0.00% 0
24.03.18 26,100 250 147,197 0 0 0.00% 0
24.03.15 25,850 250 118,793 0 0 0.00% 0
24.03.14 26,050 200 173,890 0 0 0.00% 0
24.03.13 26,200 150 132,858 0 0 0.00% 0
24.03.12 26,050 150 131,945 0 0 0.00% 0
24.03.11 26,400 350 122,725 0 0 0.00% 0
24.03.08 26,050 350 290,484 0 0 0.00% 0
24.03.07 28,400 2,350 608,795 0 0 0.00% 0
24.03.06 28,600 200 168,980 0 0 0.00% 0
24.03.05 29,300 700 106,812 0 0 0.00% 0
24.03.04 28,650 650 188,403 0 0 0.00% 0
24.02.29 28,700 50 149,227 0 0 0.00% 0
24.02.28 28,500 200 139,394 0 0 0.00% 0
24.02.27 29,500 1,000 195,176 0 0 0.00% 0
24.02.26 29,400 100 173,323 0 0 0.00% 0
24.02.23 29,950 550 205,460 0 0 0.00% 0
24.02.22 30,250 300 214,396 0 0 0.00% 0
24.02.21 30,000 250 263,821 0 0 0.00% 0
24.02.20 30,050 50 194,763 0 0 0.00% 0
24.02.19 31,850 1,800 863,940 0 0 0.00% 0
24.02.16 31,700 150 1,076,393 0 0 0.00% 0
24.02.15 32,200 500 193,163 0 0 0.00% 0
24.02.14 30,900 1,300 509,024 0 0 0.00% 0
24.02.13 28,750 2,150 285,331 0 0 0.00% 0
24.02.08 29,700 950 342,182 0 0 0.00% 0
24.02.07 29,650 50 248,331 0 0 0.00% 0
24.02.06 28,650 1,000 105,752 0 0 0.00% 0
24.02.05 28,550 100 163,759 0 0 0.00% 0
24.02.02 27,950 600 207,848 0 0 0.00% 0
24.02.01 28,900 950 442,689 0 0 0.00% 0
24.01.31 29,650 750 180,013 0 0 0.00% 0
24.01.30 30,000 350 215,626 0 0 0.00% 0
24.01.29 30,850 850 218,853 0 0 0.00% 0
24.01.26 31,500 650 163,473 0 0 0.00% 0
24.01.25 31,700 200 209,897 0 0 0.00% 0
24.01.24 31,100 600 104,493 0 0 0.00% 0
24.01.23 32,000 900 102,794 0 0 0.00% 0
24.01.22 31,500 500 270,653 0 0 0.00% 0
24.01.19 30,950 550 322,850 0 0 0.00% 0
24.01.18 28,750 2,200 320,290 0 0 0.00% 0
24.01.17 29,450 700 203,135 0 0 0.00% 0
24.01.16 30,400 950 187,235 0 0 0.00% 0
24.01.15 30,800 400 136,790 0 0 0.00% 0
24.01.12 31,400 600 92,157 0 0 0.00% 0
24.01.11 31,350 50 139,912 0 0 0.00% 0
24.01.10 30,950 400 168,550 0 0 0.00% 0
24.01.09 30,350 600 582,927 0 0 0.00% 0
24.01.08 29,700 650 241,719 0 0 0.00% 0
24.01.05 29,500 200 324,462 0 0 0.00% 0
24.01.04 28,700 800 306,872 0 0 0.00% 0
24.01.03 29,000 300 232,928 0 0 0.00% 0
24.01.02 28,300 700 203,424 0 0 0.00% 0
23.12.28 27,950 350 138,432 0 0 0.00% 0
23.12.27 27,450 500 157,092 0 0 0.00% 0
23.12.26 28,150 700 146,611 0 0 0.00% 0
23.12.22 28,550 400 140,299 0 0 0.00% 0
23.12.21 28,400 150 174,212 0 0 0.00% 0
23.12.20 28,100 300 202,310 0 0 0.00% 0
23.12.19 27,300 800 204,019 0 0 0.00% 0
23.12.18 27,300 0 124,410 0 0 0.00% 0
23.12.15 27,300 0 427,304 0 0 0.00% 0
23.12.14 26,850 450 157,768 0 0 0.00% 0
23.12.13 27,200 350 107,163 0 0 0.00% 0
23.12.12 27,100 100 181,747 0 0 0.00% 0
23.12.11 27,000 100 230,618 0 0 0.00% 0
23.12.08 24,650 2,350 414,169 0 0 0.00% 0
23.12.07 24,900 250 187,706 0 0 0.00% 0
23.12.06 25,300 400 126,239 0 0 0.00% 0
23.12.05 26,000 700 160,988 0 0 0.00% 0
23.12.04 27,050 1,050 206,744 0 0 0.00% 0
23.12.01 27,100 50 134,180 0 0 0.00% 0
23.11.30 27,100 0 156,743 0 0 0.00% 0
23.11.29 26,200 900 425,891 0 0 0.00% 0
23.11.28 24,500 1,700 331,459 0 0 0.00% 0
23.11.27 25,200 700 84,957 0 0 0.00% 0
23.11.24 24,500 700 88,287 0 0 0.00% 0
23.11.23 24,850 350 70,081 0 0 0.00% 0
23.11.22 24,850 0 79,953 0 0 0.00% 0
23.11.21 25,000 150 65,460 0 0 0.00% 0
23.11.20 24,600 400 66,062 0 0 0.00% 0
23.11.17 25,350 750 86,432 0 0 0.00% 0
23.11.16 24,750 400 156,573 0 0 0.00% 0
23.11.15 24,650 100 97,529 0 0 0.00% 0
23.11.14 23,650 1,000 191,970 0 0 0.00% 0
23.11.13 24,300 650 75,913 0 0 0.00% 0
23.11.10 25,000 700 91,514 0 0 0.00% 0
23.11.09 24,250 750 350,779 0 0 0.00% 0
23.11.08 24,500 250 59,303 0 0 0.00% 0
23.11.07 24,200 300 90,656 0 0 0.00% 0
23.11.06 23,850 350 95,788 0 0 0.00% 0
23.11.03 23,450 400 83,254 0 0 0.00% 0
23.11.02 21,050 2,400 160,833 0 0 0.00% 0
23.11.01 21,000 50 49,690 0 0 0.00% 0
23.10.31 21,750 750 140,411 0 0 0.00% 0
23.10.30 21,250 500 54,706 0 0 0.00% 0
23.10.27 21,250 0 59,632 0 0 0.00% 0
23.10.26 22,950 1,700 115,869 0 0 0.00% 0
23.10.25 23,100 150 51,262 0 0 0.00% 0
23.10.24 22,350 750 81,887 0 0 0.00% 0
23.10.23 22,950 600 80,963 0 0 0.00% 0
23.10.20 23,750 800 258,936 0 0 0.00% 0
23.10.19 24,600 850 123,142 0 0 0.00% 0
23.10.18 25,150 550 106,420 0 0 0.00% 0
23.10.17 24,250 900 68,289 0 0 0.00% 0
23.10.16 24,900 650 84,518 0 0 0.00% 0
23.10.13 24,750 150 44,392 0 0 0.00% 0
23.10.12 25,050 300 76,175 0 0 0.00% 0
23.10.11 22,800 2,250 269,496 0 0 0.00% 0
23.10.10 24,000 1,200 135,694 0 0 0.00% 0
23.10.06 22,850 1,150 63,011 0 0 0.00% 0
23.10.05 23,450 600 108,610 0 0 0.00% 0
23.10.04 24,500 1,050 154,334 0 0 0.00% 0
23.09.27 24,250 250 72,759 0 0 0.00% 0
23.09.26 24,700 450 63,121 0 0 0.00% 0
23.09.25 24,900 200 60,614 0 0 0.00% 0
23.09.22 25,450 550 175,730 0 0 0.00% 0
23.09.21 26,000 550 102,365 0 0 0.00% 0
23.09.20 26,800 800 65,913 0 0 0.00% 0
23.09.19 26,400 400 275,456 0 0 0.00% 0
23.09.18 25,700 700 275,706 0 0 0.00% 0
23.09.15 25,300 400 96,173 0 0 0.00% 0
23.09.14 25,050 250 52,241 0 0 0.00% 0
23.09.13 25,700 650 138,367 0 0 0.00% 0
23.09.12 26,600 900 90,773 0 0 0.00% 0
23.09.11 24,900 1,700 227,540 0 0 0.00% 0
23.09.08 25,650 750 295,363 0 0 0.00% 0
23.09.07 27,250 1,600 333,267 0 0 0.00% 0
23.09.06 27,750 500 100,947 0 0 0.00% 0
23.09.05 26,900 850 197,570 0 0 0.00% 0
23.09.04 27,550 650 132,577 0 0 0.00% 0
23.09.01 27,650 100 93,159 0 0 0.00% 0
23.08.31 28,300 650 113,468 0 0 0.00% 0
23.08.30 27,700 600 236,710 0 0 0.00% 0
23.08.29 26,100 1,600 438,647 0 0 0.00% 0
23.08.28 25,450 650 101,442 0 0 0.00% 0
23.08.25 25,600 150 52,466 0 0 0.00% 0
23.08.24 25,000 600 79,761 0 0 0.00% 0
23.08.23 24,850 150 78,742 0 0 0.00% 0
23.08.22 25,150 300 67,944 0 0 0.00% 0
23.08.21 25,550 400 62,148 0 0 0.00% 0
23.08.18 25,650 100 100,998 0 0 0.00% 0
23.08.17 24,700 950 174,815 0 0 0.00% 0
23.08.16 26,850 2,150 341,348 0 0 0.00% 0
23.08.14 28,000 1,150 120,233 0 0 0.00% 0
23.08.11 27,100 900 160,022 0 0 0.00% 0
23.08.10 27,350 250 119,801 0 0 0.00% 0
23.08.09 28,000 650 163,754 0 0 0.00% 0
23.08.08 28,750 750 103,804 0 0 0.00% 0
23.08.07 29,250 500 78,332 0 0 0.00% 0
23.08.04 28,800 450 156,242 0 0 0.00% 0
23.08.03 27,950 850 170,956 0 0 0.00% 0
23.08.02 28,800 850 118,033 0 0 0.00% 0
23.08.01 28,900 100 147,633 0 0 0.00% 0
23.07.31 27,050 1,850 185,071 0 0 0.00% 0
23.07.28 28,150 1,100 136,639 0 0 0.00% 0
23.07.27 26,500 1,650 272,654 0 0 0.00% 0
23.07.26 27,550 400 203,467 0 0 0.00% 0
23.07.25 28,200 650 224,548 0 0 0.00% 0
23.07.24 28,950 750 211,235 0 0 0.00% 0
23.07.21 29,950 1,000 133,684 0 0 0.00% 0
23.07.20 29,650 300 206,567 0 0 0.00% 0
23.07.19 29,750 100 169,977 0 0 0.00% 0
23.07.18 30,500 750 175,386 0 0 0.00% 0
23.07.17 31,700 1,200 251,182 0 0 0.00% 0
23.07.14 31,700 0 178,626 0 0 0.00% 0
23.07.13 30,950 750 146,684 0 0 0.00% 0
23.07.12 31,500 550 161,154 0 0 0.00% 0
23.07.11 31,350 150 186,034 0 0 0.00% 0
23.07.10 32,950 1,600 333,921 0 0 0.00% 0
23.07.07 33,000 50 175,698 0 0 0.00% 0
23.07.06 34,500 1,500 330,079 0 0 0.00% 0
23.07.05 34,750 250 212,419 0 0 0.00% 0
23.07.04 34,000 750 407,316 0 0 0.00% 0
23.07.03 33,200 800 307,130 0 0 0.00% 0
23.06.30 32,000 1,200 251,569 0 0 0.00% 0
23.06.29 31,600 400 131,315 0 0 0.00% 0
23.06.28 32,600 1,000 161,898 0 0 0.00% 0
23.06.27 32,100 500 101,997 0 0 0.00% 0
23.06.26 32,400 300 195,431 0 0 0.00% 0
23.06.23 32,400 0 133,621 0 0 0.00% 0
23.06.22 33,000 600 184,761 0 0 0.00% 0
23.06.21 33,400 400 157,009 0 0 0.00% 0
23.06.20 34,250 850 314,848 0 0 0.00% 0
23.06.19 35,100 850 212,868 0 0 0.00% 0
23.06.16 34,550 550 183,152 0 0 0.00% 0
23.06.15 34,550 0 151,140 0 0 0.00% 0
23.06.14 34,950 400 146,114 0 0 0.00% 0
23.06.13 34,700 250 141,406 0 0 0.00% 0
23.06.12 35,150 450 125,305 0 0 0.00% 0
23.06.09 34,750 400 210,238 0 0 0.00% 0
23.06.08 35,000 250 116,219 0 0 0.00% 0
23.06.07 35,500 500 253,415 0 0 0.00% 0
23.06.05 35,900 400 209,009 0 0 0.00% 0
23.06.02 34,000 1,900 593,864 0 0 0.00% 0
23.06.01 34,400 400 150,245 0 0 0.00% 0
23.05.31 33,500 900 433,764 0 0 0.00% 0
23.05.30 31,800 1,700 461,953 0 0 0.00% 0
23.05.26 31,600 200 189,983 0 0 0.00% 0
23.05.25 31,900 300 183,322 0 0 0.00% 0
23.05.24 33,100 1,200 311,786 0 0 0.00% 0
23.05.23 33,150 50 129,410 0 0 0.00% 0
23.05.22 33,100 50 207,801 0 0 0.00% 0
23.05.19 33,100 0 203,542 0 0 0.00% 0
23.05.18 33,100 0 263,375 0 0 0.00% 0
23.05.17 34,000 900 305,327 0 0 0.00% 0
23.05.16 34,800 800 261,422 0 0 0.00% 0
23.05.15 34,750 50 221,572 0 0 0.00% 0
23.05.12 33,800 950 330,746 0 0 0.00% 0
23.05.11 34,650 850 232,413 0 0 0.00% 0
23.05.10 32,700 1,950 552,229 0 0 0.00% 0
23.05.09 33,500 800 265,193 0 0 0.00% 0
23.05.08 33,350 150 580,064 0 0 0.00% 0
23.05.04 32,400 950 530,890 0 0 0.00% 0
23.05.03 31,800 600 175,062 0 0 0.00% 0
23.05.02 30,950 850 168,619 0 0 0.00% 0
23.04.28 31,900 950 139,959 0 0 0.00% 0
23.04.27 30,950 950 201,733 0 0 0.00% 0
23.04.26 30,200 750 174,940 0 0 0.00% 0
23.04.25 30,500 300 163,011 0 0 0.00% 0
23.04.24 31,700 1,200 217,019 0 0 0.00% 0
23.04.21 32,000 300 226,800 0 0 0.00% 0
23.04.20 33,000 950 320,343 0 0 0.00% 0
23.04.19 30,950 2,050 643,081 0 0 0.00% 0
23.04.18 30,200 750 420,692 0 0 0.00% 0
23.04.17 29,200 1,000 402,097 0 0 0.00% 0
23.04.14 29,400 450 274,980 0 0 0.00% 0
23.04.13 30,150 750 142,557 0 0 0.00% 0
23.04.12 30,100 50 179,039 0 0 0.00% 0
23.04.11 30,000 100 135,965 0 0 0.00% 0
23.04.10 29,800 200 154,360 0 0 0.00% 0
23.04.07 30,100 300 115,743 0 0 0.00% 0
23.04.06 29,900 200 193,394 0 0 0.00% 0
23.04.05 29,950 50 254,163 0 0 0.00% 0
23.04.04 31,150 1,200 260,545 0 0 0.00% 0
23.04.03 30,450 700 214,071 0 0 0.00% 0
23.03.31 31,450 1,000 227,267 0 0 0.00% 0
23.03.30 31,500 50 231,353 0 0 0.00% 0
23.03.29 31,500 0 123,632 0 0 0.00% 0
23.03.28 30,600 900 236,693 0 0 0.00% 0
23.03.27 31,500 900 222,847 0 0 0.00% 0
23.03.24 29,750 1,750 407,299 0 0 0.00% 0
23.03.23 29,900 150 142,661 0 0 0.00% 0
23.03.22 29,700 200 157,992 0 0 0.00% 0
23.03.21 29,700 0 138,480 0 0 0.00% 0
23.03.20 30,000 300 159,415 0 0 0.00% 0
23.03.17 27,850 2,150 315,437 0 0 0.00% 0
23.03.16 27,350 500 217,718 0 0 0.00% 0
23.03.15 26,500 850 360,913 0 0 0.00% 0
23.03.14 29,250 2,750 531,345 0 0 0.00% 0
23.03.13 29,150 100 329,334 0 0 0.00% 0
23.03.10 30,650 1,500 213,449 0 0 0.00% 0
23.03.09 31,900 1,250 173,759 0 0 0.00% 0
23.03.08 31,400 500 188,484 0 0 0.00% 0
23.03.07 30,700 700 467,862 0 0 0.00% 0
23.03.06 29,950 750 311,837 0 0 0.00% 0
23.03.03 29,050 900 172,048 0 0 0.00% 0
23.03.02 29,050 0 101,725 0 0 0.00% 0
23.02.28 28,650 400 105,855 0 0 0.00% 0
23.02.27 28,850 200 126,980 0 0 0.00% 0
23.02.24 28,950 100 120,389 0 0 0.00% 0
23.02.23 29,000 50 143,217 0 0 0.00% 0
23.02.22 29,850 850 172,476 0 0 0.00% 0
23.02.21 30,300 450 121,329 0 0 0.00% 0
23.02.20 30,400 100 206,435 0 0 0.00% 0
23.02.17 29,450 950 334,853 0 0 0.00% 0
23.02.16 27,850 1,600 419,025 0 0 0.00% 0
23.02.15 28,400 550 137,618 0 0 0.00% 0
23.02.14 28,500 100 109,463 0 0 0.00% 0
23.02.13 28,100 400 150,854 0 0 0.00% 0
23.02.10 28,000 100 239,855 0 0 0.00% 0
23.02.09 28,350 350 131,437 0 0 0.00% 0
23.02.08 27,900 450 188,838 0 0 0.00% 0
23.02.06 28,250 350 107,766 0 0 0.00% 0
23.02.03 28,300 50 112,133 0 0 0.00% 0
23.02.02 27,850 450 310,633 0 0 0.00% 0
23.02.01 27,850 0 406,948 0 0 0.00% 0
23.01.31 26,800 1,050 241,899 0 0 0.00% 0
23.01.30 27,100 300 236,309 0 0 0.00% 0
23.01.27 27,200 200 217,635 0 0 0.00% 0
23.01.25 26,450 350 284,539 0 0 0.00% 0
23.01.20 26,450 1,650 444,652 0 0 0.00% 0
23.01.19 24,800 100 185,039 0 0 0.00% 0
23.01.18 24,700 500 456,927 0 0 0.00% 0
23.01.17 24,200 100 127,838 0 0 0.00% 0
23.01.16 24,300 150 132,108 0 0 0.00% 0
23.01.13 24,150 550 255,363 0 0 0.00% 0
23.01.12 23,600 100 143,983 0 0 0.00% 0
23.01.11 23,700 750 226,729 0 0 0.00% 0
23.01.10 22,950 200 141,879 0 0 0.00% 0
23.01.09 22,750 700 175,523 0 0 0.00% 0
23.01.06 22,050 200 241,892 0 0 0.00% 0
23.01.05 22,250 550 285,314 0 0 0.00% 0
23.01.04 21,700 100 116,053 0 0 0.00% 0
23.01.03 21,600 850 219,631 0 0 0.00% 0
23.01.02 20,750 500 156,940 0 0 0.00% 0
22.12.29 21,250 1,150 350,103 0 0 0.00% 0
22.12.28 22,400 100 273,250 0 0 0.00% 0
22.12.27 22,500 750 304,863 0 0 0.00% 0
22.12.26 21,750 850 275,477 0 0 0.00% 0
22.12.23 20,900 900 508,697 0 0 0.00% 0
22.12.22 21,800 400 132,664 0 0 0.00% 0
22.12.21 21,400 200 164,293 0 0 0.00% 0
22.12.20 21,600 500 143,159 0 0 0.00% 0
22.12.19 22,100 200 108,719 0 0 0.00% 0
22.12.16 22,300 600 67,242 0 0 0.00% 0
22.12.15 22,900 450 71,354 0 0 0.00% 0
22.12.14 23,350 900 175,217 0 0 0.00% 0
22.12.13 22,450 50 56,473 0 0 0.00% 0
22.12.12 22,500 100 95,670 0 0 0.00% 0
22.12.09 22,600 500 112,083 0 0 0.00% 0
22.12.08 22,100 0 115,257 0 0 0.00% 0
22.12.07 22,100 450 176,098 0 0 0.00% 0
22.12.06 22,550 1,150 335,274 0 0 0.00% 0
22.12.05 23,700 50 160,219 0 0 0.00% 0
22.12.02 23,750 100 144,675 0 0 0.00% 0
22.12.01 23,850 500 287,135 0 0 0.00% 0
22.11.30 24,350 450 378,461 0 0 0.00% 0
22.11.29 23,900 650 252,181 0 0 0.00% 0
22.11.28 24,550 450 250,404 0 0 0.00% 0
22.11.25 25,000 650 210,733 0 0 0.00% 0
22.11.24 25,650 600 303,481 0 0 0.00% 0
22.11.23 25,050 1,700 620,380 0 0 0.00% 0
22.11.22 23,350 150 192,354 0 0 0.00% 0
22.11.21 23,200 700 268,867 0 0 0.00% 0
22.11.18 23,900 100 320,746 0 0 0.00% 0
22.11.17 24,000 750 327,330 0 0 0.00% 0
22.11.16 23,250 0 596,096 0 0 0.00% 0
22.11.15 23,250 1,750 825,671 0 0 0.00% 0
22.11.14 21,500 150 345,686 0 0 0.00% 0
22.11.11 21,350 1,050 609,522 0 0 0.00% 0
22.11.10 20,300 200 502,321 0 0 0.00% 0
22.11.09 20,100 850 969,961 0 0 0.00% 0
22.11.08 19,250 800 309,919 0 0 0.00% 0
22.11.07 18,450 350 167,815 0 0 0.00% 0
22.11.04 18,100 150 282,605 0 0 0.00% 0
22.11.03 18,250 100 84,388 0 0 0.00% 0
22.11.02 18,350 400 107,008 0 0 0.00% 0
22.11.01 18,750 100 132,256 0 0 0.00% 0
22.10.31 18,650 400 218,158 0 0 0.00% 0
22.10.28 18,250 150 153,977 0 0 0.00% 0
22.10.27 18,400 150 282,192 0 0 0.00% 0
22.10.26 18,550 1,600 471,406 0 0 0.00% 0
22.10.25 20,150 450 97,733 0 0 0.00% 0
22.10.24 19,700 150 80,591 0 0 0.00% 0
22.10.21 19,550 100 91,898 0 0 0.00% 0
22.10.20 19,650 350 89,321 0 0 0.00% 0
22.10.19 20,000 700 129,471 0 0 0.00% 0
22.10.18 20,700 350 235,747 0 0 0.00% 0
22.10.17 20,350 150 171,463 0 0 0.00% 0
22.10.14 20,200 900 216,535 0 0 0.00% 0
22.10.13 19,300 950 219,378 0 0 0.00% 0
22.10.12 20,250 600 179,536 0 0 0.00% 0
22.10.11 20,850 850 148,498 0 0 0.00% 0
22.10.07 21,700 300 239,324 0 0 0.00% 0
22.10.06 21,400 950 247,634 0 0 0.00% 0
22.10.05 20,450 250 154,912 0 0 0.00% 0
22.10.04 20,700 1,000 120,494 0 0 0.00% 0
22.09.30 19,700 250 171,624 0 0 0.00% 0
22.09.29 19,950 300 214,497 0 0 0.00% 0
22.09.28 20,250 1,600 263,985 0 0 0.00% 0
22.09.27 21,850 200 292,475 0 0 0.00% 0
22.09.26 22,050 1,450 353,312 0 0 0.00% 0
22.09.23 23,500 1,450 261,506 0 0 0.00% 0
22.09.22 24,950 750 314,675 0 0 0.00% 0
22.09.21 24,200 1,100 305,299 0 0 0.00% 0
22.09.20 25,300 200 223,165 0 0 0.00% 0
22.09.19 25,500 350 631,993 0 0 0.00% 0
22.09.16 25,850 350 552,169 0 0 0.00% 0
22.09.15 26,200 1,050 406,249 0 0 0.00% 0
22.09.14 27,250 750 376,628 0 0 0.00% 0
22.09.13 28,000 2,000 459,598 0 0 0.00% 0
22.09.08 26,000 350 213,188 0 0 0.00% 0
22.09.07 26,350 1,350 325,366 0 0 0.00% 0
22.09.06 27,700 150 248,005 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 20:36 더보기 >