솔브레인홀딩스

(036830)    I    코스닥 사업서비스 11.22 15:33
37,600 전일 37,250 고가 38,700 상한가 48,400 거래량
(주)
48,815
350 0.94% 시가 37,350 저가 37,200 하한가 26,100 거래대금
(백만)
1,855
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 37,250 350 48,815 -4,231 1,072,124 5.11% 19,891,932
24.11.21 37,100 150 42,582 -5,341 1,076,355 5.13% 19,887,701
24.11.20 36,850 250 60,903 2,212 1,081,696 5.16% 19,882,360
24.11.19 36,850 0 60,283 -2,557 1,079,484 5.15% 19,884,572
24.11.18 36,500 350 78,707 59,853 1,082,041 5.16% 19,882,015
24.11.15 38,150 1,650 199,761 -30,591 1,022,188 4.88% 19,941,868
24.11.14 39,850 900 76,903 9,669 1,052,779 5.02% 19,911,277
24.11.13 41,800 1,950 86,815 48,517 1,043,110 4.98% 19,920,946
24.11.12 43,200 1,400 122,524 8,756 994,593 4.74% 19,969,463
24.11.11 45,000 1,800 86,506 4,994 985,837 4.70% 19,978,219
24.11.08 45,000 0 64,083 980,843 980,843 4.68% 19,983,213
24.11.07 47,350 2,350 146,578 0 0 0.00% 0
24.11.06 50,000 2,650 127,144 0 0 0.00% 0
24.11.05 51,000 1,000 28,120 0 0 0.00% 0
24.11.04 49,100 1,900 72,493 0 0 0.00% 0
24.11.01 49,150 50 63,140 0 0 0.00% 0
24.10.31 49,200 50 52,847 0 0 0.00% 0
24.10.30 50,100 900 37,617 0 0 0.00% 0
24.10.29 50,800 700 38,721 0 0 0.00% 0
24.10.28 47,500 3,300 82,926 0 0 0.00% 0
24.10.25 47,750 250 44,415 0 0 0.00% 0
24.10.24 49,400 1,650 53,647 0 0 0.00% 0
24.10.23 48,600 800 83,932 0 0 0.00% 0
24.10.22 50,700 2,100 95,428 0 0 0.00% 0
24.10.21 51,500 800 89,891 0 0 0.00% 0
24.10.18 53,200 1,700 95,958 0 0 0.00% 0
24.10.17 53,700 500 54,252 0 0 0.00% 0
24.10.16 54,300 600 71,665 0 0 0.00% 0
24.10.15 55,900 1,600 113,033 0 0 0.00% 0
24.10.14 57,300 1,400 71,705 0 0 0.00% 0
24.10.11 58,000 700 94,559 0 0 0.00% 0
24.10.10 59,300 1,300 118,928 0 0 0.00% 0
24.10.08 59,200 100 77,967 0 0 0.00% 0
24.10.07 58,100 1,100 118,435 0 0 0.00% 0
24.10.04 58,800 700 106,328 0 0 0.00% 0
24.10.02 56,000 2,800 132,044 0 0 0.00% 0
24.09.30 58,600 2,600 106,167 0 0 0.00% 0
24.09.27 58,400 200 67,829 0 0 0.00% 0
24.09.26 56,300 2,100 103,636 0 0 0.00% 0
24.09.25 57,300 1,000 115,390 0 0 0.00% 0
24.09.24 53,000 4,300 181,385 0 0 0.00% 0
24.09.23 51,200 1,800 67,709 0 0 0.00% 0
24.09.20 51,000 200 64,237 0 0 0.00% 0
24.09.19 50,600 400 66,392 0 0 0.00% 0
24.09.13 51,100 500 65,742 0 0 0.00% 0
24.09.12 46,850 4,250 100,336 0 0 0.00% 0
24.09.11 46,100 750 69,618 0 0 0.00% 0
24.09.10 46,750 650 54,556 0 0 0.00% 0
24.09.09 46,700 50 69,335 0 0 0.00% 0
24.09.06 48,900 2,200 132,048 0 0 0.00% 0
24.09.05 51,100 2,200 100,994 0 0 0.00% 0
24.09.04 54,000 2,900 94,854 0 0 0.00% 0
24.09.03 56,000 2,000 60,956 0 0 0.00% 0
24.09.02 55,100 900 141,980 0 0 0.00% 0
24.08.30 52,100 3,000 110,083 0 0 0.00% 0
24.08.29 50,800 1,300 74,798 0 0 0.00% 0
24.08.28 51,600 800 56,277 0 0 0.00% 0
24.08.27 52,100 500 47,516 0 0 0.00% 0
24.08.26 52,600 500 68,589 0 0 0.00% 0
24.08.23 53,300 700 62,649 0 0 0.00% 0
24.08.22 53,500 200 117,633 0 0 0.00% 0
24.08.21 55,000 1,500 71,309 0 0 0.00% 0
24.08.20 53,600 1,400 95,299 0 0 0.00% 0
24.08.19 56,600 3,000 130,611 0 0 0.00% 0
24.08.16 52,600 4,000 325,899 0 0 0.00% 0
24.08.14 50,300 2,300 189,082 0 0 0.00% 0
24.08.13 50,400 100 58,845 0 0 0.00% 0
24.08.12 50,000 400 70,936 0 0 0.00% 0
24.08.09 47,050 2,950 108,394 0 0 0.00% 0
24.08.08 48,200 1,150 67,525 0 0 0.00% 0
24.08.07 48,900 700 89,241 0 0 0.00% 0
24.08.06 44,350 4,550 233,059 0 0 0.00% 0
24.08.05 50,900 6,550 286,308 0 0 0.00% 0
24.08.02 54,400 3,500 122,090 0 0 0.00% 0
24.08.01 54,700 300 133,659 0 0 0.00% 0
24.07.31 54,100 600 159,888 0 0 0.00% 0
24.07.30 55,500 1,400 161,261 0 0 0.00% 0
24.07.29 56,300 800 104,818 0 0 0.00% 0
24.07.26 56,200 100 109,187 0 0 0.00% 0
24.07.25 57,200 1,000 125,086 0 0 0.00% 0
24.07.24 57,500 300 151,136 0 0 0.00% 0
24.07.23 57,200 300 140,267 0 0 0.00% 0
24.07.22 61,400 4,200 268,492 0 0 0.00% 0
24.07.19 62,200 800 164,999 0 0 0.00% 0
24.07.18 64,300 2,100 269,503 0 0 0.00% 0
24.07.17 65,400 1,100 251,286 0 0 0.00% 0
24.07.16 69,100 3,700 253,697 0 0 0.00% 0
24.07.15 70,700 1,600 189,589 0 0 0.00% 0
24.07.12 72,400 1,700 208,712 0 0 0.00% 0
24.07.11 74,400 2,000 236,687 0 0 0.00% 0
24.07.10 79,000 4,600 354,940 0 0 0.00% 0
24.07.09 76,400 2,600 345,177 0 0 0.00% 0
24.07.08 81,400 5,000 574,510 0 0 0.00% 0
24.07.05 79,000 2,400 595,444 0 0 0.00% 0
24.07.04 68,700 10,300 1,182,103 0 0 0.00% 0
24.07.03 68,900 200 154,752 0 0 0.00% 0
24.07.02 70,200 1,300 218,543 0 0 0.00% 0
24.07.01 67,000 3,200 197,404 0 0 0.00% 0
24.06.28 68,900 1,900 177,253 0 0 0.00% 0
24.06.27 68,400 500 126,991 0 0 0.00% 0
24.06.26 69,800 1,400 184,501 0 0 0.00% 0
24.06.25 71,600 1,800 218,523 0 0 0.00% 0
24.06.24 73,300 1,700 227,151 0 0 0.00% 0
24.06.21 78,400 5,100 253,341 0 0 0.00% 0
24.06.20 78,600 200 188,418 0 0 0.00% 0
24.06.19 72,500 6,100 458,951 0 0 0.00% 0
24.06.18 73,700 1,200 172,493 0 0 0.00% 0
24.06.17 77,100 3,400 229,565 0 0 0.00% 0
24.06.14 79,600 2,500 247,396 0 0 0.00% 0
24.06.13 77,000 2,600 489,803 0 0 0.00% 0
24.06.12 88,800 11,800 969,863 0 0 0.00% 0
24.06.11 89,500 700 356,384 0 0 0.00% 0
24.06.10 79,900 9,600 1,025,226 0 0 0.00% 0
24.06.07 78,100 1,800 482,681 0 0 0.00% 0
24.06.05 79,000 900 457,432 0 0 0.00% 0
24.06.04 67,500 11,500 1,355,670 0 0 0.00% 0
24.06.03 69,900 2,400 200,806 0 0 0.00% 0
24.05.31 64,000 5,900 297,983 0 0 0.00% 0
24.05.30 63,200 800 224,005 0 0 0.00% 0
24.05.29 64,200 1,000 223,935 0 0 0.00% 0
24.05.28 60,400 3,800 485,648 0 0 0.00% 0
24.05.27 61,300 900 283,530 0 0 0.00% 0
24.05.24 64,700 3,400 307,746 0 0 0.00% 0
24.05.23 66,700 2,000 150,761 0 0 0.00% 0
24.05.22 64,600 2,100 283,226 0 0 0.00% 0
24.05.21 66,400 1,800 284,795 0 0 0.00% 0
24.05.20 67,300 900 436,118 0 0 0.00% 0
24.05.17 85,200 17,900 868,760 0 0 0.00% 0
24.05.16 80,600 4,600 769,990 0 0 0.00% 0
24.05.14 69,300 11,300 1,296,113 0 0 0.00% 0
24.05.13 69,900 600 224,322 0 0 0.00% 0
24.05.10 73,300 3,400 367,120 0 0 0.00% 0
24.05.09 68,300 5,000 628,619 0 0 0.00% 0
24.05.08 71,600 3,300 310,116 0 0 0.00% 0
24.05.07 67,400 4,200 739,998 0 0 0.00% 0
24.05.03 61,000 6,400 930,217 0 0 0.00% 0
24.05.02 57,500 3,500 297,417 0 0 0.00% 0
24.04.30 57,100 400 195,674 0 0 0.00% 0
24.04.29 50,600 6,500 332,995 0 0 0.00% 0
24.04.26 50,800 200 156,622 0 0 0.00% 0
24.04.25 50,700 100 94,752 0 0 0.00% 0
24.04.24 46,400 4,300 237,693 0 0 0.00% 0
24.04.23 46,600 200 120,729 0 0 0.00% 0
24.04.22 47,050 450 171,560 0 0 0.00% 0
24.04.19 49,100 2,050 186,376 0 0 0.00% 0
24.04.18 48,700 400 120,524 0 0 0.00% 0
24.04.17 49,750 1,050 166,468 0 0 0.00% 0
24.04.16 51,600 1,850 183,511 0 0 0.00% 0
24.04.15 56,200 4,600 215,527 0 0 0.00% 0
24.04.12 54,900 1,300 274,982 0 0 0.00% 0
24.04.11 53,000 1,900 206,231 0 0 0.00% 0
24.04.09 53,600 600 528,727 0 0 0.00% 0
24.04.08 64,300 10,700 771,716 0 0 0.00% 0
24.04.05 64,600 300 298,502 0 0 0.00% 0
24.04.04 62,800 1,800 621,288 0 0 0.00% 0
24.04.03 58,000 4,800 1,042,473 0 0 0.00% 0
24.04.02 59,700 1,700 105,804 0 0 0.00% 0
24.04.01 57,400 2,300 165,214 0 0 0.00% 0
24.03.29 59,700 2,300 151,837 0 0 0.00% 0
24.03.28 59,900 200 155,362 0 0 0.00% 0
24.03.27 59,300 600 132,302 0 0 0.00% 0
24.03.26 58,500 800 205,094 0 0 0.00% 0
24.03.25 58,100 400 134,436 0 0 0.00% 0
24.03.22 58,800 700 130,297 0 0 0.00% 0
24.03.21 60,800 2,000 236,050 0 0 0.00% 0
24.03.20 58,500 2,300 290,442 0 0 0.00% 0
24.03.19 59,400 900 112,499 0 0 0.00% 0
24.03.18 58,200 1,200 184,968 0 0 0.00% 0
24.03.15 58,100 100 146,547 0 0 0.00% 0
24.03.14 59,100 1,000 128,866 0 0 0.00% 0
24.03.13 60,400 1,300 190,151 0 0 0.00% 0
24.03.12 61,200 800 209,982 0 0 0.00% 0
24.03.11 61,300 100 336,725 0 0 0.00% 0
24.03.08 64,000 2,700 418,796 0 0 0.00% 0
24.03.07 69,400 5,400 560,755 0 0 0.00% 0
24.03.06 68,900 500 335,191 0 0 0.00% 0
24.03.05 71,100 2,200 268,907 0 0 0.00% 0
24.03.04 69,700 1,400 483,636 0 0 0.00% 0
24.02.29 69,000 700 458,875 0 0 0.00% 0
24.02.28 71,300 2,300 404,850 0 0 0.00% 0
24.02.27 70,900 400 514,262 0 0 0.00% 0
24.02.26 70,800 100 484,798 0 0 0.00% 0
24.02.23 75,000 4,200 713,281 0 0 0.00% 0
24.02.22 79,000 4,000 907,583 0 0 0.00% 0
24.02.21 85,400 6,400 1,639,305 0 0 0.00% 0
24.02.20 65,700 19,700 4,297,505 0 0 0.00% 0
24.02.19 65,600 100 832,235 0 0 0.00% 0
24.02.16 66,700 1,100 1,001,749 0 0 0.00% 0
24.02.15 64,500 2,200 988,528 0 0 0.00% 0
24.02.14 55,000 9,500 2,906,948 0 0 0.00% 0
24.02.13 49,350 5,650 902,231 0 0 0.00% 0
24.02.08 49,600 250 618,885 0 0 0.00% 0
24.02.07 53,700 4,100 847,732 0 0 0.00% 0
24.02.06 45,000 8,700 2,371,727 0 0 0.00% 0
24.02.05 45,950 950 258,272 0 0 0.00% 0
24.02.02 42,900 3,050 289,842 0 0 0.00% 0
24.02.01 41,300 1,600 264,318 0 0 0.00% 0
24.01.31 40,400 900 188,426 0 0 0.00% 0
24.01.30 39,550 850 165,049 0 0 0.00% 0
24.01.29 38,250 1,300 277,875 0 0 0.00% 0
24.01.26 39,650 1,400 292,014 0 0 0.00% 0
24.01.25 40,750 1,100 160,408 0 0 0.00% 0
24.01.24 41,050 300 162,856 0 0 0.00% 0
24.01.23 40,450 600 148,034 0 0 0.00% 0
24.01.22 44,000 3,550 272,698 0 0 0.00% 0
24.01.19 43,200 800 552,748 0 0 0.00% 0
24.01.18 40,300 2,900 199,068 0 0 0.00% 0
24.01.17 41,950 1,650 109,941 0 0 0.00% 0
24.01.16 42,100 150 106,106 0 0 0.00% 0
24.01.15 40,550 1,550 119,390 0 0 0.00% 0
24.01.12 40,750 200 70,116 0 0 0.00% 0
24.01.11 42,450 1,700 116,491 0 0 0.00% 0
24.01.10 43,350 900 125,307 0 0 0.00% 0
24.01.09 42,100 1,250 80,174 0 0 0.00% 0
24.01.08 42,300 200 70,405 0 0 0.00% 0
24.01.05 41,800 500 93,670 0 0 0.00% 0
24.01.04 42,000 200 97,211 0 0 0.00% 0
24.01.03 44,350 2,350 210,576 0 0 0.00% 0
24.01.02 44,350 0 157,415 0 0 0.00% 0
23.12.28 44,050 300 79,608 0 0 0.00% 0
23.12.27 43,500 550 114,472 0 0 0.00% 0
23.12.26 46,000 2,500 232,076 0 0 0.00% 0
23.12.22 46,300 300 112,321 0 0 0.00% 0
23.12.21 45,300 1,000 181,359 0 0 0.00% 0
23.12.20 45,950 650 172,929 0 0 0.00% 0
23.12.19 47,550 1,600 260,815 0 0 0.00% 0
23.12.18 45,950 1,600 400,376 0 0 0.00% 0
23.12.15 42,650 3,300 453,365 0 0 0.00% 0
23.12.14 41,200 1,450 128,033 0 0 0.00% 0
23.12.13 44,300 3,100 192,063 0 0 0.00% 0
23.12.12 43,900 400 157,071 0 0 0.00% 0
23.12.11 43,600 300 142,403 0 0 0.00% 0
23.12.08 42,000 1,600 261,450 0 0 0.00% 0
23.12.07 40,800 1,200 171,368 0 0 0.00% 0
23.12.06 40,200 600 157,308 0 0 0.00% 0
23.12.05 42,300 2,100 374,570 0 0 0.00% 0
23.12.04 36,500 5,800 1,144,942 0 0 0.00% 0
23.12.01 35,650 850 109,393 0 0 0.00% 0
23.11.30 35,800 150 90,165 0 0 0.00% 0
23.11.29 36,500 700 62,035 0 0 0.00% 0
23.11.28 35,350 1,150 67,015 0 0 0.00% 0
23.11.27 36,300 950 99,021 0 0 0.00% 0
23.11.24 36,800 500 59,991 0 0 0.00% 0
23.11.23 36,100 700 109,350 0 0 0.00% 0
23.11.22 36,300 200 52,805 0 0 0.00% 0
23.11.21 36,500 200 144,230 0 0 0.00% 0
23.11.20 36,600 100 114,228 0 0 0.00% 0
23.11.17 37,300 700 191,070 0 0 0.00% 0
23.11.16 39,450 2,050 267,882 0 0 0.00% 0
23.11.15 32,550 6,900 1,124,819 0 0 0.00% 0
23.11.14 32,600 50 80,857 0 0 0.00% 0
23.11.13 32,100 500 98,876 0 0 0.00% 0
23.11.10 33,550 1,450 142,840 0 0 0.00% 0
23.11.09 33,700 150 92,050 0 0 0.00% 0
23.11.08 33,950 250 83,493 0 0 0.00% 0
23.11.07 35,850 1,900 177,767 0 0 0.00% 0
23.11.06 34,000 1,850 296,868 0 0 0.00% 0
23.11.03 33,950 50 153,864 0 0 0.00% 0
23.11.02 32,400 1,550 135,016 0 0 0.00% 0
23.11.01 32,600 200 126,680 0 0 0.00% 0
23.10.31 34,050 1,450 154,326 0 0 0.00% 0
23.10.30 34,100 50 110,238 0 0 0.00% 0
23.10.27 31,200 2,900 307,337 0 0 0.00% 0
23.10.26 33,250 2,050 332,753 0 0 0.00% 0
23.10.25 35,700 2,450 263,770 0 0 0.00% 0
23.10.24 35,150 550 259,263 0 0 0.00% 0
23.10.23 36,500 1,350 198,461 0 0 0.00% 0
23.10.20 35,300 1,200 458,087 0 0 0.00% 0
23.10.19 33,300 2,000 523,087 0 0 0.00% 0
23.10.18 31,100 2,200 876,066 0 0 0.00% 0
23.10.17 30,450 650 108,565 0 0 0.00% 0
23.10.16 29,300 1,150 193,189 0 0 0.00% 0
23.10.13 29,150 150 79,729 0 0 0.00% 0
23.10.12 28,750 400 71,842 0 0 0.00% 0
23.10.11 26,950 1,800 124,993 0 0 0.00% 0
23.10.10 27,450 500 72,072 0 0 0.00% 0
23.10.06 27,550 100 56,331 0 0 0.00% 0
23.10.05 27,600 50 93,609 0 0 0.00% 0
23.10.04 29,150 1,550 141,239 0 0 0.00% 0
23.09.27 29,900 750 88,118 0 0 0.00% 0
23.09.26 30,550 650 80,959 0 0 0.00% 0
23.09.25 31,500 950 83,261 0 0 0.00% 0
23.09.22 31,850 350 95,783 0 0 0.00% 0
23.09.21 32,950 1,100 77,070 0 0 0.00% 0
23.09.20 33,450 500 115,887 0 0 0.00% 0
23.09.19 34,850 1,400 132,901 0 0 0.00% 0
23.09.18 33,250 1,600 188,320 0 0 0.00% 0
23.09.15 31,850 1,400 115,923 0 0 0.00% 0
23.09.14 31,800 50 97,546 0 0 0.00% 0
23.09.13 32,950 1,150 129,411 0 0 0.00% 0
23.09.12 33,050 100 94,376 0 0 0.00% 0
23.09.11 35,050 2,000 265,403 0 0 0.00% 0
23.09.08 35,350 300 121,656 0 0 0.00% 0
23.09.07 36,450 1,100 172,150 0 0 0.00% 0
23.09.06 39,650 3,200 274,294 0 0 0.00% 0
23.09.05 39,700 50 105,295 0 0 0.00% 0
23.09.04 40,900 1,200 260,849 0 0 0.00% 0
23.09.01 39,100 1,800 193,302 0 0 0.00% 0
23.08.31 37,950 1,150 329,298 0 0 0.00% 0
23.08.30 38,200 250 223,279 0 0 0.00% 0
23.08.29 36,400 1,800 238,415 0 0 0.00% 0
23.08.28 36,600 200 191,288 0 0 0.00% 0
23.08.25 39,050 2,450 282,596 0 0 0.00% 0
23.08.24 36,700 2,350 577,061 0 0 0.00% 0
23.08.23 32,300 4,400 1,520,155 0 0 0.00% 0
23.08.22 31,700 600 211,208 0 0 0.00% 0
23.08.21 29,950 1,750 399,540 0 0 0.00% 0
23.08.18 29,000 950 706,290 0 0 0.00% 0
23.08.17 32,500 3,500 1,066,081 0 0 0.00% 0
23.08.16 25,000 7,500 982,087 0 0 0.00% 0
23.08.14 25,450 450 23,453 0 0 0.00% 0
23.08.11 25,850 400 18,186 0 0 0.00% 0
23.08.10 25,150 700 29,297 0 0 0.00% 0
23.08.09 24,900 250 22,552 0 0 0.00% 0
23.08.08 25,600 700 52,768 0 0 0.00% 0
23.08.07 26,200 600 38,231 0 0 0.00% 0
23.08.04 26,450 250 25,230 0 0 0.00% 0
23.08.03 26,700 250 32,951 0 0 0.00% 0
23.08.02 27,100 400 36,150 0 0 0.00% 0
23.08.01 27,050 50 25,321 0 0 0.00% 0
23.07.31 26,900 150 37,768 0 0 0.00% 0
23.07.28 26,100 800 32,392 0 0 0.00% 0
23.07.27 25,900 200 56,735 0 0 0.00% 0
23.07.26 27,300 650 61,156 0 0 0.00% 0
23.07.25 26,950 350 58,374 0 0 0.00% 0
23.07.24 26,700 250 30,556 0 0 0.00% 0
23.07.21 27,250 550 74,338 0 0 0.00% 0
23.07.20 27,300 50 25,073 0 0 0.00% 0
23.07.19 27,300 0 24,452 0 0 0.00% 0
23.07.18 27,800 500 39,879 0 0 0.00% 0
23.07.17 27,350 450 83,439 0 0 0.00% 0
23.07.14 27,300 50 30,161 0 0 0.00% 0
23.07.13 27,250 50 42,437 0 0 0.00% 0
23.07.12 26,350 900 60,655 0 0 0.00% 0
23.07.11 26,200 150 34,464 0 0 0.00% 0
23.07.10 26,000 200 67,537 0 0 0.00% 0
23.07.07 26,300 300 53,273 0 0 0.00% 0
23.07.06 27,900 1,600 69,948 0 0 0.00% 0
23.07.05 28,000 100 38,182 0 0 0.00% 0
23.07.04 28,200 200 25,961 0 0 0.00% 0
23.07.03 27,850 350 55,744 0 0 0.00% 0
23.06.30 27,200 650 35,962 0 0 0.00% 0
23.06.29 27,350 150 28,650 0 0 0.00% 0
23.06.28 27,900 550 48,779 0 0 0.00% 0
23.06.27 28,100 200 45,187 0 0 0.00% 0
23.06.26 27,400 700 52,722 0 0 0.00% 0
23.06.23 28,100 700 60,649 0 0 0.00% 0
23.06.22 27,550 550 68,863 0 0 0.00% 0
23.06.21 27,800 250 48,120 0 0 0.00% 0
23.06.20 28,050 250 80,010 0 0 0.00% 0
23.06.19 28,750 700 122,701 0 0 0.00% 0
23.06.16 29,650 900 104,917 0 0 0.00% 0
23.06.15 29,700 50 101,244 0 0 0.00% 0
23.06.14 30,650 950 68,757 0 0 0.00% 0
23.06.13 30,350 300 58,976 0 0 0.00% 0
23.06.12 30,100 250 47,112 0 0 0.00% 0
23.06.09 30,050 50 54,208 0 0 0.00% 0
23.06.08 30,450 400 60,196 0 0 0.00% 0
23.06.07 31,000 550 46,127 0 0 0.00% 0
23.06.05 29,600 1,400 120,813 0 0 0.00% 0
23.06.02 29,400 200 45,499 0 0 0.00% 0
23.06.01 29,100 300 63,040 0 0 0.00% 0
23.05.31 29,800 700 27,384 0 0 0.00% 0
23.05.30 29,500 300 48,429 0 0 0.00% 0
23.05.26 29,600 100 25,763 0 0 0.00% 0
23.05.25 30,250 650 40,914 0 0 0.00% 0
23.05.24 30,300 50 71,141 0 0 0.00% 0
23.05.23 30,000 300 53,599 0 0 0.00% 0
23.05.22 30,000 0 91,130 0 0 0.00% 0
23.05.19 28,200 1,800 143,967 0 0 0.00% 0
23.05.18 29,300 1,100 97,830 0 0 0.00% 0
23.05.17 28,950 350 65,447 0 0 0.00% 0
23.05.16 27,000 1,950 225,456 0 0 0.00% 0
23.05.15 27,200 200 28,292 0 0 0.00% 0
23.05.12 27,400 200 28,805 0 0 0.00% 0
23.05.11 27,500 100 33,120 0 0 0.00% 0
23.05.10 28,050 550 21,400 0 0 0.00% 0
23.05.09 28,550 500 36,190 0 0 0.00% 0
23.05.08 29,100 550 68,862 0 0 0.00% 0
23.05.04 29,200 100 47,736 0 0 0.00% 0
23.05.03 30,950 1,750 100,513 0 0 0.00% 0
23.05.02 26,600 4,350 390,441 0 0 0.00% 0
23.04.28 26,900 300 53,884 0 0 0.00% 0
23.04.27 26,450 450 61,200 0 0 0.00% 0
23.04.26 27,050 600 45,638 0 0 0.00% 0
23.04.25 28,100 1,050 127,697 0 0 0.00% 0
23.04.24 28,000 100 34,850 0 0 0.00% 0
23.04.21 28,650 450 57,180 0 0 0.00% 0
23.04.20 30,550 1,750 113,788 0 0 0.00% 0
23.04.19 29,900 650 87,251 0 0 0.00% 0
23.04.18 31,250 1,350 203,761 0 0 0.00% 0
23.04.17 30,500 750 110,635 0 0 0.00% 0
23.04.14 30,600 500 114,596 0 0 0.00% 0
23.04.13 30,950 350 99,881 0 0 0.00% 0
23.04.12 32,100 1,150 169,940 0 0 0.00% 0
23.04.11 33,100 1,000 291,658 0 0 0.00% 0
23.04.10 33,850 750 291,236 0 0 0.00% 0
23.04.07 32,700 1,150 234,440 0 0 0.00% 0
23.04.06 34,000 1,300 285,775 0 0 0.00% 0
23.04.05 29,900 4,100 637,876 0 0 0.00% 0
23.04.04 27,650 2,250 384,164 0 0 0.00% 0
23.04.03 28,000 350 123,222 0 0 0.00% 0
23.03.31 28,300 300 78,810 0 0 0.00% 0
23.03.30 27,950 350 181,861 0 0 0.00% 0
23.03.29 26,150 1,800 192,630 0 0 0.00% 0
23.03.28 26,500 350 63,846 0 0 0.00% 0
23.03.27 26,400 100 92,103 0 0 0.00% 0
23.03.24 25,400 1,000 120,952 0 0 0.00% 0
23.03.23 25,450 50 73,131 0 0 0.00% 0
23.03.22 25,300 150 93,410 0 0 0.00% 0
23.03.21 25,350 50 35,449 0 0 0.00% 0
23.03.20 25,700 350 26,288 0 0 0.00% 0
23.03.17 25,500 200 28,779 0 0 0.00% 0
23.03.16 25,600 100 41,284 0 0 0.00% 0
23.03.15 25,100 500 50,214 0 0 0.00% 0
23.03.14 26,500 1,400 63,363 0 0 0.00% 0
23.03.13 26,600 100 42,956 0 0 0.00% 0
23.03.10 27,300 850 40,610 0 0 0.00% 0
23.03.09 28,600 1,300 133,752 0 0 0.00% 0
23.03.08 29,400 800 164,686 0 0 0.00% 0
23.03.07 28,150 1,250 509,252 0 0 0.00% 0
23.03.06 24,850 3,300 374,282 0 0 0.00% 0
23.03.03 24,300 550 52,111 0 0 0.00% 0
23.03.02 24,100 200 37,850 0 0 0.00% 0
23.02.28 23,900 200 29,208 0 0 0.00% 0
23.02.27 25,100 1,200 66,694 0 0 0.00% 0
23.02.24 25,550 650 40,905 0 0 0.00% 0
23.02.23 25,450 100 18,023 0 0 0.00% 0
23.02.22 26,250 800 34,497 0 0 0.00% 0
23.02.21 26,400 150 18,906 0 0 0.00% 0
23.02.20 26,500 100 32,960 0 0 0.00% 0
23.02.17 26,850 350 18,335 0 0 0.00% 0
23.02.16 25,800 1,050 32,608 0 0 0.00% 0
23.02.15 26,550 750 34,799 0 0 0.00% 0
23.02.14 26,000 550 23,255 0 0 0.00% 0
23.02.13 25,950 50 17,367 0 0 0.00% 0
23.02.10 26,850 900 39,497 0 0 0.00% 0
23.02.09 26,450 400 36,335 0 0 0.00% 0
23.02.08 26,800 300 27,604 0 0 0.00% 0
23.02.06 25,800 300 22,366 0 0 0.00% 0
23.02.03 25,700 100 21,421 0 0 0.00% 0
23.02.02 25,550 150 29,317 0 0 0.00% 0
23.02.01 24,900 650 25,470 0 0 0.00% 0
23.01.31 25,150 250 43,141 0 0 0.00% 0
23.01.30 25,450 300 14,634 0 0 0.00% 0
23.01.27 25,650 350 17,038 0 0 0.00% 0
23.01.25 24,800 700 22,116 0 0 0.00% 0
23.01.20 24,800 0 18,287 0 0 0.00% 0
23.01.19 24,800 150 16,222 0 0 0.00% 0
23.01.18 24,650 0 14,373 0 0 0.00% 0
23.01.17 24,650 550 18,502 0 0 0.00% 0
23.01.16 25,200 200 9,801 0 0 0.00% 0
23.01.13 25,400 250 21,226 0 0 0.00% 0
23.01.12 25,650 400 14,801 0 0 0.00% 0
23.01.11 26,050 700 19,059 0 0 0.00% 0
23.01.10 25,350 350 15,470 0 0 0.00% 0
23.01.09 25,700 300 17,900 0 0 0.00% 0
23.01.06 25,400 550 20,321 0 0 0.00% 0
23.01.05 24,850 100 31,514 0 0 0.00% 0
23.01.04 24,750 400 10,627 0 0 0.00% 0
23.01.03 24,350 100 16,298 0 0 0.00% 0
23.01.02 24,450 650 41,979 0 0 0.00% 0
22.12.29 23,800 1,050 37,880 0 0 0.00% 0
22.12.28 24,850 1,250 67,723 0 0 0.00% 0
22.12.27 26,100 450 60,925 0 0 0.00% 0
22.12.26 25,650 450 28,219 0 0 0.00% 0
22.12.23 25,200 1,100 36,918 0 0 0.00% 0
22.12.22 26,300 1,000 38,170 0 0 0.00% 0
22.12.21 25,300 300 23,144 0 0 0.00% 0
22.12.20 25,000 600 31,189 0 0 0.00% 0
22.12.19 25,600 250 39,387 0 0 0.00% 0
22.12.16 25,850 1,450 55,726 0 0 0.00% 0
22.12.15 27,300 250 47,780 0 0 0.00% 0
22.12.14 27,550 1,950 92,601 0 0 0.00% 0
22.12.13 25,600 300 20,958 0 0 0.00% 0
22.12.12 25,900 50 31,457 0 0 0.00% 0
22.12.09 25,950 0 33,402 0 0 0.00% 0
22.12.08 25,950 50 77,367 0 0 0.00% 0
22.12.07 26,000 350 60,333 0 0 0.00% 0
22.12.06 26,350 0 91,813 0 0 0.00% 0
22.12.05 26,350 600 94,992 0 0 0.00% 0
22.12.02 26,950 500 46,169 0 0 0.00% 0
22.12.01 27,450 150 48,208 0 0 0.00% 0
22.11.30 27,300 0 43,915 0 0 0.00% 0
22.11.29 27,300 650 34,802 0 0 0.00% 0
22.11.28 26,650 800 29,561 0 0 0.00% 0
22.11.25 27,450 650 23,745 0 0 0.00% 0
22.11.24 28,100 500 91,480 0 0 0.00% 0
22.11.23 27,600 2,150 90,240 0 0 0.00% 0
22.11.22 25,450 800 49,695 0 0 0.00% 0
22.11.21 24,650 800 56,167 0 0 0.00% 0
22.11.18 25,450 400 33,895 0 0 0.00% 0
22.11.17 25,850 1,150 87,910 0 0 0.00% 0
22.11.16 27,000 50 55,150 0 0 0.00% 0
22.11.15 27,050 1,600 179,830 0 0 0.00% 0
22.11.14 25,450 700 48,973 0 0 0.00% 0
22.11.11 24,750 1,550 67,565 0 0 0.00% 0
22.11.10 23,200 900 28,945 0 0 0.00% 0
22.11.09 24,100 50 51,723 0 0 0.00% 0
22.11.08 24,050 650 61,780 0 0 0.00% 0
22.11.07 23,400 150 14,578 0 0 0.00% 0
22.11.04 23,250 500 46,845 0 0 0.00% 0
22.11.03 23,750 450 36,824 0 0 0.00% 0
22.11.02 23,300 200 19,507 0 0 0.00% 0
22.11.01 23,500 350 17,042 0 0 0.00% 0
22.10.31 23,150 750 29,770 0 0 0.00% 0
22.10.28 22,400 900 34,811 0 0 0.00% 0
22.10.27 23,300 700 21,391 0 0 0.00% 0
22.10.26 22,600 450 18,546 0 0 0.00% 0
22.10.25 23,050 150 36,549 0 0 0.00% 0
22.10.24 23,200 350 46,369 0 0 0.00% 0
22.10.21 23,550 100 35,795 0 0 0.00% 0
22.10.20 23,450 450 37,445 0 0 0.00% 0
22.10.19 23,900 0 34,362 0 0 0.00% 0
22.10.18 23,900 200 49,260 0 0 0.00% 0
22.10.17 23,700 1,400 127,155 0 0 0.00% 0
22.10.14 22,300 1,750 63,972 0 0 0.00% 0
22.10.13 20,550 1,050 36,123 0 0 0.00% 0
22.10.12 21,600 550 20,689 0 0 0.00% 0
22.10.11 21,050 1,650 50,224 0 0 0.00% 0
22.10.07 22,700 150 30,090 0 0 0.00% 0
22.10.06 22,850 550 39,077 0 0 0.00% 0
22.10.05 22,300 250 31,947 0 0 0.00% 0
22.10.04 22,550 850 24,331 0 0 0.00% 0
22.09.30 21,700 200 23,616 0 0 0.00% 0
22.09.29 21,900 850 26,252 0 0 0.00% 0
22.09.28 22,750 450 29,175 0 0 0.00% 0
22.09.27 23,200 100 36,565 0 0 0.00% 0
22.09.26 23,300 1,350 89,210 0 0 0.00% 0
22.09.23 24,650 850 124,703 0 0 0.00% 0
22.09.22 23,800 0 42,470 0 0 0.00% 0
22.09.21 23,800 1,000 62,480 0 0 0.00% 0
22.09.20 22,800 800 33,892 0 0 0.00% 0
22.09.19 22,000 550 31,915 0 0 0.00% 0
22.09.16 22,550 800 16,750 0 0 0.00% 0
22.09.15 23,350 500 41,363 0 0 0.00% 0
22.09.14 22,850 950 45,043 0 0 0.00% 0
22.09.13 23,800 1,200 35,443 0 0 0.00% 0
22.09.08 22,600 1,400 59,915 0 0 0.00% 0
22.09.07 21,200 450 9,436 0 0 0.00% 0
22.09.06 21,650 650 13,262 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 20:10 더보기 >