유신

(054930)    I    코스닥 사업서비스 11.27 10:46
26,150 전일 25,300 고가 26,800 상한가 32,850 거래량
(주)
64,654
850 3.36% 시가 25,700 저가 25,400 하한가 17,750 거래대금
(백만)
1,690
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 24,900 400 52,440 2,413 11,112 0.37% 2,988,888
24.11.25 24,650 250 31,483 -1,864 8,699 0.29% 2,991,301
24.11.22 25,450 800 36,179 -2,484 10,563 0.35% 2,989,437
24.11.21 23,800 1,650 117,376 -5,100 13,047 0.43% 2,986,953
24.11.20 25,400 1,600 54,248 -2,565 18,147 0.60% 2,981,853
24.11.19 25,950 550 30,043 -1,773 20,712 0.69% 2,979,288
24.11.18 26,250 300 33,199 12,147 22,485 0.75% 2,977,515
24.11.15 25,400 850 127,087 52 10,338 0.34% 2,989,662
24.11.14 26,000 550 83,721 -6,825 10,286 0.34% 2,989,714
24.11.13 26,500 500 268,731 -6,144 17,111 0.57% 2,982,889
24.11.12 24,900 1,600 319,625 23,255 23,255 0.78% 2,976,745
24.11.11 24,400 500 137,923 0 0 0.00% 0
24.11.08 23,850 550 43,966 0 0 0.00% 0
24.11.07 24,800 950 39,914 0 0 0.00% 0
24.11.06 22,800 2,000 104,090 0 0 0.00% 0
24.11.05 22,750 50 7,102 0 0 0.00% 0
24.11.04 22,450 300 8,903 0 0 0.00% 0
24.11.01 22,700 250 8,268 0 0 0.00% 0
24.10.31 23,350 650 13,637 0 0 0.00% 0
24.10.30 22,600 750 57,508 0 0 0.00% 0
24.10.29 22,650 50 10,263 0 0 0.00% 0
24.10.28 22,050 600 11,637 0 0 0.00% 0
24.10.25 21,800 250 11,866 0 0 0.00% 0
24.10.24 22,300 500 6,546 0 0 0.00% 0
24.10.23 21,800 500 8,192 0 0 0.00% 0
24.10.22 22,300 500 7,870 0 0 0.00% 0
24.10.21 22,850 550 7,373 0 0 0.00% 0
24.10.18 22,900 50 5,238 0 0 0.00% 0
24.10.17 22,900 0 4,723 0 0 0.00% 0
24.10.16 22,900 0 7,607 0 0 0.00% 0
24.10.15 22,250 650 8,328 0 0 0.00% 0
24.10.14 22,500 250 5,842 0 0 0.00% 0
24.10.11 22,000 500 10,390 0 0 0.00% 0
24.10.10 22,050 50 7,318 0 0 0.00% 0
24.10.08 22,050 0 6,325 0 0 0.00% 0
24.10.07 21,850 200 7,598 0 0 0.00% 0
24.10.04 22,050 200 3,424 0 0 0.00% 0
24.10.02 22,200 150 4,742 0 0 0.00% 0
24.09.30 22,600 400 4,752 0 0 0.00% 0
24.09.27 22,600 0 10,360 0 0 0.00% 0
24.09.26 22,200 400 7,305 0 0 0.00% 0
24.09.25 21,900 300 8,372 0 0 0.00% 0
24.09.24 22,050 150 5,253 0 0 0.00% 0
24.09.23 21,800 250 11,053 0 0 0.00% 0
24.09.20 22,100 300 7,115 0 0 0.00% 0
24.09.19 22,000 100 6,271 0 0 0.00% 0
24.09.13 21,900 100 8,818 0 0 0.00% 0
24.09.12 20,950 950 9,742 0 0 0.00% 0
24.09.11 20,750 200 7,935 0 0 0.00% 0
24.09.10 21,150 400 13,110 0 0 0.00% 0
24.09.09 21,100 50 24,982 0 0 0.00% 0
24.09.06 22,250 1,150 26,345 0 0 0.00% 0
24.09.05 22,950 700 16,821 0 0 0.00% 0
24.09.04 23,750 800 18,663 0 0 0.00% 0
24.09.03 23,200 550 7,050 0 0 0.00% 0
24.09.02 23,000 200 6,180 0 0 0.00% 0
24.08.30 23,050 50 6,086 0 0 0.00% 0
24.08.29 23,300 250 10,885 0 0 0.00% 0
24.08.28 24,050 750 17,022 0 0 0.00% 0
24.08.27 24,300 250 21,871 0 0 0.00% 0
24.08.26 24,600 300 12,329 0 0 0.00% 0
24.08.23 24,700 100 10,897 0 0 0.00% 0
24.08.22 25,350 650 18,529 0 0 0.00% 0
24.08.21 25,200 150 16,446 0 0 0.00% 0
24.08.20 25,050 150 31,818 0 0 0.00% 0
24.08.19 25,650 600 21,918 0 0 0.00% 0
24.08.16 26,000 350 22,327 0 0 0.00% 0
24.08.14 25,550 450 8,954 0 0 0.00% 0
24.08.13 26,050 500 17,923 0 0 0.00% 0
24.08.12 25,450 600 23,496 0 0 0.00% 0
24.08.09 24,500 950 25,283 0 0 0.00% 0
24.08.08 25,150 650 23,772 0 0 0.00% 0
24.08.07 24,350 800 27,042 0 0 0.00% 0
24.08.06 23,550 800 44,831 0 0 0.00% 0
24.08.05 27,900 4,350 96,981 0 0 0.00% 0
24.08.02 29,650 1,750 68,347 0 0 0.00% 0
24.08.01 30,900 1,250 82,984 0 0 0.00% 0
24.07.31 29,400 1,500 184,028 0 0 0.00% 0
24.07.30 29,700 300 62,224 0 0 0.00% 0
24.07.29 30,500 800 48,079 0 0 0.00% 0
24.07.26 30,000 500 99,879 0 0 0.00% 0
24.07.25 29,150 850 394,884 0 0 0.00% 0
24.07.24 30,450 1,300 49,660 0 0 0.00% 0
24.07.23 30,850 400 86,113 0 0 0.00% 0
24.07.22 28,800 2,050 300,025 0 0 0.00% 0
24.07.19 28,800 0 15,549 0 0 0.00% 0
24.07.18 29,350 550 18,776 0 0 0.00% 0
24.07.17 29,400 50 28,397 0 0 0.00% 0
24.07.16 28,400 1,000 121,177 0 0 0.00% 0
24.07.15 26,750 1,650 91,041 0 0 0.00% 0
24.07.12 26,850 100 12,484 0 0 0.00% 0
24.07.11 26,950 100 9,403 0 0 0.00% 0
24.07.10 26,800 150 13,920 0 0 0.00% 0
24.07.09 26,850 50 13,517 0 0 0.00% 0
24.07.08 26,950 100 15,293 0 0 0.00% 0
24.07.05 27,500 550 25,921 0 0 0.00% 0
24.07.04 27,550 50 13,847 0 0 0.00% 0
24.07.03 28,300 750 20,111 0 0 0.00% 0
24.07.02 28,200 100 19,771 0 0 0.00% 0
24.07.01 27,600 600 27,991 0 0 0.00% 0
24.06.28 27,550 50 7,731 0 0 0.00% 0
24.06.27 27,800 250 7,731 0 0 0.00% 0
24.06.26 28,700 900 11,806 0 0 0.00% 0
24.06.25 27,800 900 20,578 0 0 0.00% 0
24.06.24 28,350 550 33,757 0 0 0.00% 0
24.06.21 29,000 650 27,911 0 0 0.00% 0
24.06.20 28,500 500 20,659 0 0 0.00% 0
24.06.19 28,950 450 43,609 0 0 0.00% 0
24.06.18 29,050 100 21,906 0 0 0.00% 0
24.06.17 29,450 400 53,929 0 0 0.00% 0
24.06.14 30,500 1,050 65,202 0 0 0.00% 0
24.06.13 29,500 1,000 215,932 0 0 0.00% 0
24.06.12 28,650 850 289,056 0 0 0.00% 0
24.06.11 28,400 250 63,778 0 0 0.00% 0
24.06.10 28,600 200 64,621 0 0 0.00% 0
24.06.07 29,950 1,350 624,728 0 0 0.00% 0
24.06.05 30,050 100 444,963 0 0 0.00% 0
24.06.04 27,850 2,200 76,127 0 0 0.00% 0
24.06.03 27,400 450 7,969 0 0 0.00% 0
24.05.31 27,500 100 6,837 0 0 0.00% 0
24.05.30 27,850 350 9,363 0 0 0.00% 0
24.05.29 28,350 500 13,551 0 0 0.00% 0
24.05.28 27,950 400 48,167 0 0 0.00% 0
24.05.27 27,050 900 15,423 0 0 0.00% 0
24.05.24 27,350 300 13,557 0 0 0.00% 0
24.05.23 27,550 200 7,681 0 0 0.00% 0
24.05.22 27,500 50 8,233 0 0 0.00% 0
24.05.21 27,750 250 10,914 0 0 0.00% 0
24.05.20 27,900 150 8,112 0 0 0.00% 0
24.05.17 28,250 350 9,463 0 0 0.00% 0
24.05.16 27,800 450 9,534 0 0 0.00% 0
24.05.14 27,700 100 8,264 0 0 0.00% 0
24.05.13 27,900 200 12,100 0 0 0.00% 0
24.05.10 27,900 0 4,302 0 0 0.00% 0
24.05.09 28,100 200 6,608 0 0 0.00% 0
24.05.08 27,750 350 9,437 0 0 0.00% 0
24.05.07 27,900 150 4,300 0 0 0.00% 0
24.05.03 27,900 0 7,606 0 0 0.00% 0
24.05.02 27,850 50 7,650 0 0 0.00% 0
24.04.30 27,450 400 7,421 0 0 0.00% 0
24.04.29 26,950 500 10,666 0 0 0.00% 0
24.04.26 27,100 150 8,169 0 0 0.00% 0
24.04.25 27,150 50 6,274 0 0 0.00% 0
24.04.24 26,850 300 5,237 0 0 0.00% 0
24.04.23 26,550 300 8,223 0 0 0.00% 0
24.04.22 26,450 100 7,212 0 0 0.00% 0
24.04.19 27,150 700 10,988 0 0 0.00% 0
24.04.18 26,250 900 13,615 0 0 0.00% 0
24.04.17 26,100 150 7,641 0 0 0.00% 0
24.04.16 27,100 1,000 27,188 0 0 0.00% 0
24.04.15 27,600 500 9,198 0 0 0.00% 0
24.04.12 27,350 250 7,737 0 0 0.00% 0
24.04.11 27,400 50 7,921 0 0 0.00% 0
24.04.09 27,600 200 9,108 0 0 0.00% 0
24.04.08 28,100 500 14,581 0 0 0.00% 0
24.04.05 28,400 300 17,885 0 0 0.00% 0
24.04.04 28,700 300 14,644 0 0 0.00% 0
24.04.03 28,950 250 8,725 0 0 0.00% 0
24.04.02 29,100 150 11,347 0 0 0.00% 0
24.04.01 28,850 250 11,417 0 0 0.00% 0
24.03.29 28,900 50 11,049 0 0 0.00% 0
24.03.28 28,900 0 10,439 0 0 0.00% 0
24.03.27 29,200 300 11,043 0 0 0.00% 0
24.03.26 29,300 100 5,103 0 0 0.00% 0
24.03.25 29,700 400 13,112 0 0 0.00% 0
24.03.22 29,400 300 13,430 0 0 0.00% 0
24.03.21 29,250 150 12,617 0 0 0.00% 0
24.03.20 29,450 200 9,222 0 0 0.00% 0
24.03.19 30,450 1,000 23,046 0 0 0.00% 0
24.03.18 30,200 250 32,531 0 0 0.00% 0
24.03.15 29,300 900 75,270 0 0 0.00% 0
24.03.14 29,500 200 22,844 0 0 0.00% 0
24.03.13 28,800 700 111,794 0 0 0.00% 0
24.03.12 28,800 0 7,976 0 0 0.00% 0
24.03.11 28,600 200 11,415 0 0 0.00% 0
24.03.08 28,950 350 14,443 0 0 0.00% 0
24.03.07 29,100 150 11,339 0 0 0.00% 0
24.03.06 29,050 50 12,418 0 0 0.00% 0
24.03.05 29,200 150 19,843 0 0 0.00% 0
24.03.04 29,550 350 19,301 0 0 0.00% 0
24.02.29 29,900 350 14,270 0 0 0.00% 0
24.02.28 29,850 50 11,640 0 0 0.00% 0
24.02.27 30,600 750 16,310 0 0 0.00% 0
24.02.26 31,700 1,100 23,829 0 0 0.00% 0
24.02.23 31,750 50 22,903 0 0 0.00% 0
24.02.22 30,700 1,050 44,430 0 0 0.00% 0
24.02.21 30,300 400 46,976 0 0 0.00% 0
24.02.20 30,600 300 12,492 0 0 0.00% 0
24.02.19 30,950 350 20,550 0 0 0.00% 0
24.02.16 30,650 300 30,217 0 0 0.00% 0
24.02.15 30,800 150 28,711 0 0 0.00% 0
24.02.14 31,450 650 37,250 0 0 0.00% 0
24.02.13 29,100 2,350 157,957 0 0 0.00% 0
24.02.08 29,200 100 8,195 0 0 0.00% 0
24.02.07 29,150 50 11,499 0 0 0.00% 0
24.02.06 29,500 350 9,543 0 0 0.00% 0
24.02.05 29,300 200 12,458 0 0 0.00% 0
24.02.02 29,000 300 11,070 0 0 0.00% 0
24.02.01 28,650 350 9,818 0 0 0.00% 0
24.01.31 29,300 650 17,651 0 0 0.00% 0
24.01.30 29,700 400 18,263 0 0 0.00% 0
24.01.29 29,200 500 27,092 0 0 0.00% 0
24.01.26 28,700 500 14,644 0 0 0.00% 0
24.01.25 28,800 100 21,078 0 0 0.00% 0
24.01.24 29,050 250 13,469 0 0 0.00% 0
24.01.23 28,600 450 19,944 0 0 0.00% 0
24.01.22 28,550 50 16,114 0 0 0.00% 0
24.01.19 28,500 50 14,633 0 0 0.00% 0
24.01.18 28,350 150 27,174 0 0 0.00% 0
24.01.17 29,700 1,350 52,167 0 0 0.00% 0
24.01.16 30,150 450 24,855 0 0 0.00% 0
24.01.15 31,000 850 35,731 0 0 0.00% 0
24.01.12 31,450 450 18,482 0 0 0.00% 0
24.01.11 31,150 300 14,766 0 0 0.00% 0
24.01.10 31,200 50 27,877 0 0 0.00% 0
24.01.09 31,400 200 27,846 0 0 0.00% 0
24.01.08 31,800 400 17,238 0 0 0.00% 0
24.01.05 31,800 0 12,242 0 0 0.00% 0
24.01.04 32,400 600 26,941 0 0 0.00% 0
24.01.03 33,000 600 18,920 0 0 0.00% 0
24.01.02 33,000 0 19,041 0 0 0.00% 0
23.12.28 32,350 650 25,496 0 0 0.00% 0
23.12.27 33,000 650 30,657 0 0 0.00% 0
23.12.26 31,550 1,450 85,134 0 0 0.00% 0
23.12.22 31,600 50 17,209 0 0 0.00% 0
23.12.21 31,750 150 56,433 0 0 0.00% 0
23.12.20 31,700 50 28,650 0 0 0.00% 0
23.12.19 32,450 750 50,685 0 0 0.00% 0
23.12.18 32,850 400 35,556 0 0 0.00% 0
23.12.15 33,200 350 39,295 0 0 0.00% 0
23.12.14 33,250 50 28,687 0 0 0.00% 0
23.12.13 33,800 550 23,364 0 0 0.00% 0
23.12.12 33,200 600 30,216 0 0 0.00% 0
23.12.11 32,900 300 23,977 0 0 0.00% 0
23.12.08 32,850 50 19,215 0 0 0.00% 0
23.12.07 33,150 300 22,445 0 0 0.00% 0
23.12.06 33,150 0 24,600 0 0 0.00% 0
23.12.05 34,050 900 41,174 0 0 0.00% 0
23.12.04 34,250 200 37,040 0 0 0.00% 0
23.12.01 34,000 250 41,127 0 0 0.00% 0
23.11.30 34,350 350 40,735 0 0 0.00% 0
23.11.29 35,450 1,100 81,614 0 0 0.00% 0
23.11.28 35,600 150 62,092 0 0 0.00% 0
23.11.27 33,800 1,800 100,805 0 0 0.00% 0
23.11.24 34,400 600 42,372 0 0 0.00% 0
23.11.23 34,500 100 134,517 0 0 0.00% 0
23.11.22 34,250 250 33,904 0 0 0.00% 0
23.11.21 33,800 450 49,867 0 0 0.00% 0
23.11.20 32,850 950 56,202 0 0 0.00% 0
23.11.17 34,900 2,050 115,457 0 0 0.00% 0
23.11.16 34,750 250 29,401 0 0 0.00% 0
23.11.15 34,300 450 43,491 0 0 0.00% 0
23.11.14 33,650 650 41,480 0 0 0.00% 0
23.11.13 34,950 1,300 48,203 0 0 0.00% 0
23.11.10 35,500 550 48,588 0 0 0.00% 0
23.11.09 35,500 0 32,991 0 0 0.00% 0
23.11.08 36,000 500 45,311 0 0 0.00% 0
23.11.07 37,000 1,000 61,193 0 0 0.00% 0
23.11.06 36,400 600 89,721 0 0 0.00% 0
23.11.03 35,950 450 52,500 0 0 0.00% 0
23.11.02 34,750 1,200 43,197 0 0 0.00% 0
23.11.01 34,150 600 38,002 0 0 0.00% 0
23.10.31 35,800 1,650 69,518 0 0 0.00% 0
23.10.30 34,600 1,200 103,488 0 0 0.00% 0
23.10.27 35,500 900 109,326 0 0 0.00% 0
23.10.26 37,050 1,550 120,879 0 0 0.00% 0
23.10.25 39,000 1,950 156,604 0 0 0.00% 0
23.10.24 35,300 3,700 1,008,439 0 0 0.00% 0
23.10.23 37,500 2,200 154,754 0 0 0.00% 0
23.10.20 40,450 2,950 250,745 0 0 0.00% 0
23.10.19 39,050 1,400 330,397 0 0 0.00% 0
23.10.18 39,500 450 72,814 0 0 0.00% 0
23.10.17 38,900 600 193,649 0 0 0.00% 0
23.10.16 39,150 250 319,797 0 0 0.00% 0
23.10.13 40,650 1,500 133,342 0 0 0.00% 0
23.10.12 41,300 650 117,739 0 0 0.00% 0
23.10.11 39,200 2,100 160,859 0 0 0.00% 0
23.10.10 46,100 6,900 424,377 0 0 0.00% 0
23.10.06 44,650 1,450 442,723 0 0 0.00% 0
23.10.05 43,200 1,450 564,820 0 0 0.00% 0
23.10.04 42,050 1,150 346,076 0 0 0.00% 0
23.09.27 41,400 650 183,708 0 0 0.00% 0
23.09.26 40,500 900 265,389 0 0 0.00% 0
23.09.25 42,100 1,600 687,853 0 0 0.00% 0
23.09.22 43,250 1,150 333,345 0 0 0.00% 0
23.09.21 47,000 3,750 602,965 0 0 0.00% 0
23.09.20 51,600 4,600 1,067,083 0 0 0.00% 0
23.09.19 39,700 11,900 3,997,451 0 0 0.00% 0
23.09.18 40,050 350 413,950 0 0 0.00% 0
23.09.15 41,050 1,000 699,171 0 0 0.00% 0
23.09.14 36,800 4,250 977,582 0 0 0.00% 0
23.09.13 35,400 1,400 129,643 0 0 0.00% 0
23.09.12 37,450 2,050 86,289 0 0 0.00% 0
23.09.11 37,650 200 156,003 0 0 0.00% 0
23.09.08 36,850 800 96,949 0 0 0.00% 0
23.09.07 39,300 2,450 184,836 0 0 0.00% 0
23.09.06 40,250 950 212,629 0 0 0.00% 0
23.09.05 40,000 250 388,497 0 0 0.00% 0
23.09.04 37,650 2,350 403,542 0 0 0.00% 0
23.09.01 37,050 600 813,395 0 0 0.00% 0
23.08.31 37,200 150 49,863 0 0 0.00% 0
23.08.30 37,250 50 65,773 0 0 0.00% 0
23.08.29 36,250 1,000 147,700 0 0 0.00% 0
23.08.28 35,000 1,250 99,597 0 0 0.00% 0
23.08.25 35,150 150 34,370 0 0 0.00% 0
23.08.24 35,400 250 59,691 0 0 0.00% 0
23.08.23 34,050 1,350 104,115 0 0 0.00% 0
23.08.22 33,600 450 55,272 0 0 0.00% 0
23.08.21 34,550 950 54,408 0 0 0.00% 0
23.08.18 34,950 400 64,103 0 0 0.00% 0
23.08.17 34,550 400 126,628 0 0 0.00% 0
23.08.16 34,850 300 100,869 0 0 0.00% 0
23.08.14 33,900 950 81,674 0 0 0.00% 0
23.08.11 33,350 550 44,751 0 0 0.00% 0
23.08.10 33,700 350 28,664 0 0 0.00% 0
23.08.09 32,550 1,150 52,054 0 0 0.00% 0
23.08.08 32,400 150 36,768 0 0 0.00% 0
23.08.07 33,750 1,350 56,411 0 0 0.00% 0
23.08.04 33,650 100 47,535 0 0 0.00% 0
23.08.03 33,300 350 87,897 0 0 0.00% 0
23.08.02 34,200 900 56,968 0 0 0.00% 0
23.08.01 34,450 250 64,036 0 0 0.00% 0
23.07.31 33,900 550 66,844 0 0 0.00% 0
23.07.28 32,250 1,650 93,837 0 0 0.00% 0
23.07.27 32,000 250 88,477 0 0 0.00% 0
23.07.26 34,600 2,500 152,395 0 0 0.00% 0
23.07.25 36,100 1,500 125,911 0 0 0.00% 0
23.07.24 37,300 1,200 189,165 0 0 0.00% 0
23.07.21 36,700 600 105,610 0 0 0.00% 0
23.07.20 35,900 800 162,447 0 0 0.00% 0
23.07.19 36,350 450 211,978 0 0 0.00% 0
23.07.18 37,900 1,550 227,204 0 0 0.00% 0
23.07.17 39,100 1,200 447,810 0 0 0.00% 0
23.07.14 40,700 1,600 388,926 0 0 0.00% 0
23.07.13 43,400 2,700 381,223 0 0 0.00% 0
23.07.12 44,200 800 851,461 0 0 0.00% 0
23.07.11 41,850 2,350 2,911,376 0 0 0.00% 0
23.07.10 32,200 9,650 3,281,447 0 0 0.00% 0
23.07.07 32,500 300 59,058 0 0 0.00% 0
23.07.06 31,550 950 64,709 0 0 0.00% 0
23.07.05 32,050 500 34,106 0 0 0.00% 0
23.07.04 32,750 700 32,418 0 0 0.00% 0
23.07.03 32,050 700 35,567 0 0 0.00% 0
23.06.30 31,750 300 22,022 0 0 0.00% 0
23.06.29 32,300 550 24,097 0 0 0.00% 0
23.06.28 32,600 300 36,266 0 0 0.00% 0
23.06.27 32,450 150 21,825 0 0 0.00% 0
23.06.26 32,250 200 53,086 0 0 0.00% 0
23.06.23 33,350 1,100 59,993 0 0 0.00% 0
23.06.22 33,300 50 79,506 0 0 0.00% 0
23.06.21 33,850 550 71,397 0 0 0.00% 0
23.06.20 34,500 650 134,325 0 0 0.00% 0
23.06.19 32,350 2,150 336,676 0 0 0.00% 0
23.06.16 31,350 1,000 56,670 0 0 0.00% 0
23.06.15 31,600 250 26,358 0 0 0.00% 0
23.06.14 31,900 300 26,760 0 0 0.00% 0
23.06.13 32,150 250 27,739 0 0 0.00% 0
23.06.12 31,950 200 23,319 0 0 0.00% 0
23.06.09 31,400 550 22,054 0 0 0.00% 0
23.06.08 31,700 300 17,238 0 0 0.00% 0
23.06.07 31,750 50 23,172 0 0 0.00% 0
23.06.05 32,200 450 28,793 0 0 0.00% 0
23.06.02 31,850 350 28,444 0 0 0.00% 0
23.06.01 31,050 800 32,928 0 0 0.00% 0
23.05.31 31,300 250 20,618 0 0 0.00% 0
23.05.30 31,300 0 26,439 0 0 0.00% 0
23.05.26 31,650 350 29,898 0 0 0.00% 0
23.05.25 32,850 1,200 44,348 0 0 0.00% 0
23.05.24 33,050 200 66,224 0 0 0.00% 0
23.05.23 33,350 300 69,837 0 0 0.00% 0
23.05.22 32,900 450 136,211 0 0 0.00% 0
23.05.19 31,700 1,200 304,900 0 0 0.00% 0
23.05.18 30,950 750 38,532 0 0 0.00% 0
23.05.17 30,800 150 37,136 0 0 0.00% 0
23.05.16 31,150 350 37,617 0 0 0.00% 0
23.05.15 31,000 150 139,362 0 0 0.00% 0
23.05.12 31,300 300 38,877 0 0 0.00% 0
23.05.11 32,100 800 74,119 0 0 0.00% 0
23.05.10 34,100 2,000 117,942 0 0 0.00% 0
23.05.09 34,100 0 221,150 0 0 0.00% 0
23.05.08 35,900 1,800 1,028,784 0 0 0.00% 0
23.05.04 37,800 1,900 185,969 0 0 0.00% 0
23.05.03 35,950 1,850 298,834 0 0 0.00% 0
23.05.02 32,300 3,650 226,732 0 0 0.00% 0
23.04.28 31,650 650 51,953 0 0 0.00% 0
23.04.27 31,800 150 25,506 0 0 0.00% 0
23.04.26 32,200 400 30,310 0 0 0.00% 0
23.04.25 32,050 150 47,733 0 0 0.00% 0
23.04.24 33,600 1,550 104,932 0 0 0.00% 0
23.04.21 32,900 0 38,040 0 0 0.00% 0
23.04.20 34,000 900 37,837 0 0 0.00% 0
23.04.19 34,250 250 34,686 0 0 0.00% 0
23.04.18 34,150 100 44,252 0 0 0.00% 0
23.04.17 34,000 150 45,974 0 0 0.00% 0
23.04.14 33,450 450 109,776 0 0 0.00% 0
23.04.13 33,250 200 39,440 0 0 0.00% 0
23.04.12 32,200 1,050 50,768 0 0 0.00% 0
23.04.11 31,850 350 37,022 0 0 0.00% 0
23.04.10 33,100 1,250 45,993 0 0 0.00% 0
23.04.07 33,150 50 71,397 0 0 0.00% 0
23.04.06 33,000 150 119,710 0 0 0.00% 0
23.04.05 32,200 800 42,182 0 0 0.00% 0
23.04.04 31,750 450 28,907 0 0 0.00% 0
23.04.03 31,500 250 37,864 0 0 0.00% 0
23.03.31 31,900 400 48,319 0 0 0.00% 0
23.03.30 31,600 300 43,608 0 0 0.00% 0
23.03.29 31,000 600 36,397 0 0 0.00% 0
23.03.28 30,550 450 28,581 0 0 0.00% 0
23.03.27 31,300 750 36,702 0 0 0.00% 0
23.03.24 30,950 350 21,226 0 0 0.00% 0
23.03.23 32,000 1,050 45,450 0 0 0.00% 0
23.03.22 32,550 550 27,361 0 0 0.00% 0
23.03.21 32,900 350 22,033 0 0 0.00% 0
23.03.20 32,700 200 28,260 0 0 0.00% 0
23.03.17 32,050 650 41,355 0 0 0.00% 0
23.03.16 32,850 800 39,333 0 0 0.00% 0
23.03.15 30,900 1,950 65,492 0 0 0.00% 0
23.03.14 32,250 1,350 55,468 0 0 0.00% 0
23.03.13 33,000 750 62,713 0 0 0.00% 0
23.03.10 34,200 1,150 39,221 0 0 0.00% 0
23.03.09 35,850 1,650 87,075 0 0 0.00% 0
23.03.08 35,800 50 67,794 0 0 0.00% 0
23.03.07 36,050 250 67,639 0 0 0.00% 0
23.03.06 37,300 1,250 112,534 0 0 0.00% 0
23.03.03 36,450 850 160,625 0 0 0.00% 0
23.03.02 35,350 1,100 112,721 0 0 0.00% 0
23.02.28 35,650 300 52,269 0 0 0.00% 0
23.02.27 36,050 650 74,967 0 0 0.00% 0
23.02.24 34,750 1,300 151,497 0 0 0.00% 0
23.02.23 34,650 100 44,074 0 0 0.00% 0
23.02.22 35,550 900 55,403 0 0 0.00% 0
23.02.21 34,900 650 129,926 0 0 0.00% 0
23.02.20 34,400 500 69,298 0 0 0.00% 0
23.02.17 34,350 50 31,117 0 0 0.00% 0
23.02.16 34,400 50 45,261 0 0 0.00% 0
23.02.15 34,750 350 99,228 0 0 0.00% 0
23.02.14 34,100 600 89,754 0 0 0.00% 0
23.02.13 33,850 250 54,012 0 0 0.00% 0
23.02.10 33,800 50 45,762 0 0 0.00% 0
23.02.09 33,400 400 94,283 0 0 0.00% 0
23.02.08 33,300 100 41,361 0 0 0.00% 0
23.02.06 34,350 1,150 57,574 0 0 0.00% 0
23.02.03 34,450 100 65,318 0 0 0.00% 0
23.02.02 34,300 150 54,763 0 0 0.00% 0
23.02.01 33,850 450 166,176 0 0 0.00% 0
23.01.31 34,350 500 57,532 0 0 0.00% 0
23.01.30 34,650 300 56,167 0 0 0.00% 0
23.01.27 34,150 600 95,633 0 0 0.00% 0
23.01.25 33,650 100 74,520 0 0 0.00% 0
23.01.20 33,650 1,050 99,568 0 0 0.00% 0
23.01.19 32,600 50 52,181 0 0 0.00% 0
23.01.18 32,650 1,350 68,752 0 0 0.00% 0
23.01.17 34,000 100 117,057 0 0 0.00% 0
23.01.16 34,100 950 84,621 0 0 0.00% 0
23.01.13 35,050 150 132,335 0 0 0.00% 0
23.01.12 35,200 1,150 396,161 0 0 0.00% 0
23.01.11 34,050 500 150,196 0 0 0.00% 0
23.01.10 33,550 300 207,364 0 0 0.00% 0
23.01.09 33,850 350 97,228 0 0 0.00% 0
23.01.06 33,500 3,000 278,514 0 0 0.00% 0
23.01.05 36,500 4,600 1,137,479 0 0 0.00% 0
23.01.04 31,900 350 42,822 0 0 0.00% 0
23.01.03 31,550 450 55,790 0 0 0.00% 0
23.01.02 31,100 1,100 49,765 0 0 0.00% 0
22.12.29 32,200 750 42,187 0 0 0.00% 0
22.12.28 32,950 400 33,046 0 0 0.00% 0
22.12.27 33,350 900 48,896 0 0 0.00% 0
22.12.26 32,450 1,350 94,180 0 0 0.00% 0
22.12.23 33,800 850 110,028 0 0 0.00% 0
22.12.22 34,650 1,800 153,129 0 0 0.00% 0
22.12.21 36,450 250 851,830 0 0 0.00% 0
22.12.20 36,200 1,850 71,298 0 0 0.00% 0
22.12.19 38,050 250 53,634 0 0 0.00% 0
22.12.16 37,800 450 33,704 0 0 0.00% 0
22.12.15 38,250 900 55,811 0 0 0.00% 0
22.12.14 37,350 300 43,699 0 0 0.00% 0
22.12.13 37,050 250 47,638 0 0 0.00% 0
22.12.12 37,300 2,000 71,563 0 0 0.00% 0
22.12.09 39,300 800 134,197 0 0 0.00% 0
22.12.08 38,500 1,550 121,294 0 0 0.00% 0
22.12.07 40,050 1,200 91,524 0 0 0.00% 0
22.12.06 41,250 2,850 114,206 0 0 0.00% 0
22.12.05 44,100 900 176,339 0 0 0.00% 0
22.12.02 45,000 1,150 173,708 0 0 0.00% 0
22.12.01 46,150 2,250 531,553 0 0 0.00% 0
22.11.30 43,900 1,350 169,427 0 0 0.00% 0
22.11.29 42,550 800 237,189 0 0 0.00% 0
22.11.28 41,750 2,050 157,253 0 0 0.00% 0
22.11.25 43,800 1,450 602,625 0 0 0.00% 0
22.11.24 42,350 100 114,297 0 0 0.00% 0
22.11.23 42,250 1,450 174,808 0 0 0.00% 0
22.11.22 43,700 1,500 225,127 0 0 0.00% 0
22.11.21 42,200 500 156,468 0 0 0.00% 0
22.11.18 42,700 1,050 216,786 0 0 0.00% 0
22.11.17 43,750 5,050 411,677 0 0 0.00% 0
22.11.16 48,800 600 351,123 0 0 0.00% 0
22.11.15 49,400 1,800 309,555 0 0 0.00% 0
22.11.14 51,200 2,600 290,558 0 0 0.00% 0
22.11.11 53,800 200 819,891 0 0 0.00% 0
22.11.10 54,000 1,800 1,064,193 0 0 0.00% 0
22.11.09 52,200 500 982,677 0 0 0.00% 0
22.11.08 52,700 1,900 444,711 0 0 0.00% 0
22.11.07 54,600 900 494,159 0 0 0.00% 0
22.11.04 53,700 4,000 757,299 0 0 0.00% 0
22.11.03 57,700 200 1,694,870 0 0 0.00% 0
22.11.02 57,500 300 2,126,678 0 0 0.00% 0
22.11.01 57,200 12,000 3,774,410 0 0 0.00% 0
22.10.31 45,200 1,450 1,334,792 0 0 0.00% 0
22.10.28 43,750 1,300 832,312 0 0 0.00% 0
22.10.27 45,050 5,650 1,672,344 0 0 0.00% 0
22.10.26 39,400 1,750 814,246 0 0 0.00% 0
22.10.25 41,150 650 728,788 0 0 0.00% 0
22.10.24 40,500 5,400 2,636,466 0 0 0.00% 0
22.10.21 35,100 1,900 469,781 0 0 0.00% 0
22.10.20 37,000 1,800 609,963 0 0 0.00% 0
22.10.19 38,800 1,250 1,426,446 0 0 0.00% 0
22.10.18 37,550 400 623,190 0 0 0.00% 0
22.10.17 37,950 5,750 1,212,986 0 0 0.00% 0
22.10.14 43,700 1,350 1,648,138 0 0 0.00% 0
22.10.13 42,350 2,300 2,058,949 0 0 0.00% 0
22.10.12 44,650 10,300 3,414,335 0 0 0.00% 0
22.10.11 34,350 5,150 398,974 0 0 0.00% 0
22.10.07 39,500 3,050 2,141,976 0 0 0.00% 0
22.10.06 36,450 100 592,978 0 0 0.00% 0
22.10.05 36,350 3,350 1,611,867 0 0 0.00% 0
22.10.04 33,000 2,500 360,162 0 0 0.00% 0
22.09.30 30,500 650 200,764 0 0 0.00% 0
22.09.29 29,850 1,650 171,330 0 0 0.00% 0
22.09.28 31,500 1,900 168,820 0 0 0.00% 0
22.09.27 33,400 1,250 160,526 0 0 0.00% 0
22.09.26 32,150 1,550 194,847 0 0 0.00% 0
22.09.23 33,700 2,750 265,481 0 0 0.00% 0
22.09.22 36,450 250 367,995 0 0 0.00% 0
22.09.21 36,200 600 656,054 0 0 0.00% 0
22.09.20 35,600 350 208,080 0 0 0.00% 0
22.09.19 35,250 2,250 385,978 0 0 0.00% 0
22.09.16 37,500 3,450 1,152,520 0 0 0.00% 0
22.09.15 40,950 0 545,643 0 0 0.00% 0
22.09.14 40,950 900 633,912 0 0 0.00% 0
22.09.13 41,850 2,400 606,084 0 0 0.00% 0
22.09.08 44,250 400 310,170 0 0 0.00% 0
22.09.07 43,850 550 232,035 0 0 0.00% 0
22.09.06 43,300 450 279,940 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.27 11:07 더보기 >