원익QnC

(074600)    I    코스닥 제조 11.13 12:18
20,150 전일 20,550 고가 20,700 상한가 26,700 거래량
(주)
177,662
400 -1.95% 시가 20,300 저가 19,990 하한가 14,400 거래대금
(백만)
3,600
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 21,350 800 316,520 61,989 1,852,006 7.05% 24,435,994
24.11.11 23,050 1,700 427,879 11,761 1,790,017 6.81% 24,497,983
24.11.08 23,500 450 111,583 -734 1,778,256 6.76% 24,509,744
24.11.07 24,050 550 143,418 -29,147 1,778,990 6.77% 24,509,010
24.11.06 24,050 0 153,663 -14,296 1,808,137 6.88% 24,479,863
24.11.05 24,350 300 93,122 -29,318 1,822,433 6.93% 24,465,567
24.11.04 23,700 650 138,944 -12,277 1,851,751 7.04% 24,436,249
24.11.01 24,100 400 103,539 40,253 1,864,028 7.09% 24,423,972
24.10.31 23,450 650 149,295 -7,827 1,823,775 6.94% 24,464,225
24.10.30 23,950 500 109,343 -6,090 1,831,602 6.97% 24,456,398
24.10.29 24,100 150 115,754 1,837,692 1,837,692 6.99% 24,450,308
24.10.28 23,350 750 110,912 0 0 0.00% 0
24.10.25 23,700 350 146,257 0 0 0.00% 0
24.10.24 24,400 700 161,547 0 0 0.00% 0
24.10.23 22,600 1,800 487,474 0 0 0.00% 0
24.10.22 23,200 600 143,421 0 0 0.00% 0
24.10.21 23,100 100 118,777 0 0 0.00% 0
24.10.18 23,750 650 146,120 0 0 0.00% 0
24.10.17 23,800 50 151,084 0 0 0.00% 0
24.10.16 25,050 1,250 235,889 0 0 0.00% 0
24.10.15 25,250 200 125,539 0 0 0.00% 0
24.10.14 24,800 450 116,091 0 0 0.00% 0
24.10.11 24,850 50 116,580 0 0 0.00% 0
24.10.10 25,450 600 215,246 0 0 0.00% 0
24.10.08 25,950 500 113,137 0 0 0.00% 0
24.10.07 25,300 650 205,016 0 0 0.00% 0
24.10.04 25,400 100 235,898 0 0 0.00% 0
24.10.02 25,550 150 171,689 0 0 0.00% 0
24.09.30 25,850 300 93,206 0 0 0.00% 0
24.09.27 26,300 450 179,688 0 0 0.00% 0
24.09.26 25,000 1,300 326,272 0 0 0.00% 0
24.09.25 24,550 450 388,937 0 0 0.00% 0
24.09.24 23,750 800 182,395 0 0 0.00% 0
24.09.23 23,450 300 165,520 0 0 0.00% 0
24.09.20 23,700 250 234,433 0 0 0.00% 0
24.09.19 24,200 500 372,422 0 0 0.00% 0
24.09.13 24,750 550 164,713 0 0 0.00% 0
24.09.12 24,100 650 237,529 0 0 0.00% 0
24.09.11 24,150 50 216,874 0 0 0.00% 0
24.09.10 25,050 900 223,488 0 0 0.00% 0
24.09.09 24,450 600 170,331 0 0 0.00% 0
24.09.06 25,100 650 175,960 0 0 0.00% 0
24.09.05 25,100 0 220,013 0 0 0.00% 0
24.09.04 26,350 1,250 301,828 0 0 0.00% 0
24.09.03 26,850 500 142,883 0 0 0.00% 0
24.09.02 27,150 300 184,541 0 0 0.00% 0
24.08.30 26,900 250 132,609 0 0 0.00% 0
24.08.29 27,850 950 216,663 0 0 0.00% 0
24.08.28 27,350 500 172,244 0 0 0.00% 0
24.08.27 27,650 300 159,375 0 0 0.00% 0
24.08.26 28,250 600 231,703 0 0 0.00% 0
24.08.23 28,750 500 218,702 0 0 0.00% 0
24.08.22 29,250 500 158,834 0 0 0.00% 0
24.08.21 29,350 100 219,637 0 0 0.00% 0
24.08.20 29,100 250 181,829 0 0 0.00% 0
24.08.19 30,150 1,050 209,083 0 0 0.00% 0
24.08.16 29,250 900 358,750 0 0 0.00% 0
24.08.14 29,100 150 390,056 0 0 0.00% 0
24.08.13 28,800 300 490,654 0 0 0.00% 0
24.08.12 28,300 500 195,624 0 0 0.00% 0
24.08.09 27,400 900 319,384 0 0 0.00% 0
24.08.08 27,350 50 255,943 0 0 0.00% 0
24.08.07 26,900 450 379,340 0 0 0.00% 0
24.08.06 24,900 2,000 493,169 0 0 0.00% 0
24.08.05 27,900 3,000 623,649 0 0 0.00% 0
24.08.02 30,700 2,800 573,366 0 0 0.00% 0
24.08.01 30,800 100 273,845 0 0 0.00% 0
24.07.31 29,600 1,200 343,875 0 0 0.00% 0
24.07.30 30,350 750 219,473 0 0 0.00% 0
24.07.29 29,600 750 216,678 0 0 0.00% 0
24.07.26 30,350 750 579,407 0 0 0.00% 0
24.07.25 31,850 1,500 613,486 0 0 0.00% 0
24.07.24 32,050 200 218,264 0 0 0.00% 0
24.07.23 32,250 200 320,103 0 0 0.00% 0
24.07.22 33,800 1,550 425,970 0 0 0.00% 0
24.07.19 33,200 600 354,268 0 0 0.00% 0
24.07.18 33,200 0 614,858 0 0 0.00% 0
24.07.17 35,600 2,400 578,931 0 0 0.00% 0
24.07.16 35,200 400 198,631 0 0 0.00% 0
24.07.15 34,850 350 228,902 0 0 0.00% 0
24.07.12 36,300 1,450 556,197 0 0 0.00% 0
24.07.11 36,100 200 240,551 0 0 0.00% 0
24.07.10 36,900 800 291,259 0 0 0.00% 0
24.07.09 36,950 50 238,917 0 0 0.00% 0
24.07.08 36,800 150 371,589 0 0 0.00% 0
24.07.05 37,350 550 498,211 0 0 0.00% 0
24.07.04 35,800 1,550 568,467 0 0 0.00% 0
24.07.03 36,950 1,150 479,900 0 0 0.00% 0
24.07.02 37,600 650 413,472 0 0 0.00% 0
24.07.01 37,800 200 319,613 0 0 0.00% 0
24.06.28 37,500 300 419,870 0 0 0.00% 0
24.06.27 37,900 400 293,413 0 0 0.00% 0
24.06.26 36,300 1,600 523,458 0 0 0.00% 0
24.06.25 37,050 750 508,555 0 0 0.00% 0
24.06.24 37,150 100 404,076 0 0 0.00% 0
24.06.21 38,550 1,400 564,831 0 0 0.00% 0
24.06.20 38,550 0 353,009 0 0 0.00% 0
24.06.19 38,300 250 722,364 0 0 0.00% 0
24.06.18 37,750 550 894,678 0 0 0.00% 0
24.06.17 38,400 650 556,552 0 0 0.00% 0
24.06.14 38,400 0 659,839 0 0 0.00% 0
24.06.13 37,900 500 1,316,975 0 0 0.00% 0
24.06.12 37,600 300 1,084,002 0 0 0.00% 0
24.06.11 38,600 1,000 1,102,709 0 0 0.00% 0
24.06.10 40,950 2,350 1,999,783 0 0 0.00% 0
24.06.07 35,400 5,550 5,246,662 0 0 0.00% 0
24.06.05 34,000 1,400 542,157 0 0 0.00% 0
24.06.04 34,900 900 275,236 0 0 0.00% 0
24.06.03 33,600 1,300 407,865 0 0 0.00% 0
24.05.31 34,600 1,000 329,031 0 0 0.00% 0
24.05.30 34,300 300 379,997 0 0 0.00% 0
24.05.29 34,300 0 579,059 0 0 0.00% 0
24.05.28 33,600 700 442,353 0 0 0.00% 0
24.05.27 32,900 700 362,045 0 0 0.00% 0
24.05.24 34,000 1,100 333,708 0 0 0.00% 0
24.05.23 34,000 0 159,575 0 0 0.00% 0
24.05.22 35,000 1,000 260,039 0 0 0.00% 0
24.05.21 33,950 1,050 414,459 0 0 0.00% 0
24.05.20 34,750 800 528,007 0 0 0.00% 0
24.05.17 35,550 800 344,276 0 0 0.00% 0
24.05.16 34,550 1,000 620,962 0 0 0.00% 0
24.05.14 34,100 450 357,899 0 0 0.00% 0
24.05.13 35,050 950 1,461,294 0 0 0.00% 0
24.05.10 35,450 400 949,747 0 0 0.00% 0
24.05.09 35,900 450 463,357 0 0 0.00% 0
24.05.08 33,850 2,050 842,227 0 0 0.00% 0
24.05.07 33,850 0 478,355 0 0 0.00% 0
24.05.03 33,850 0 337,548 0 0 0.00% 0
24.05.02 32,000 1,850 520,359 0 0 0.00% 0
24.04.30 31,750 250 154,348 0 0 0.00% 0
24.04.29 32,100 350 295,279 0 0 0.00% 0
24.04.26 31,550 550 190,136 0 0 0.00% 0
24.04.25 31,500 50 278,798 0 0 0.00% 0
24.04.24 30,600 900 235,484 0 0 0.00% 0
24.04.23 30,700 100 213,016 0 0 0.00% 0
24.04.22 31,500 800 415,682 0 0 0.00% 0
24.04.19 33,200 1,700 515,222 0 0 0.00% 0
24.04.18 32,850 350 373,379 0 0 0.00% 0
24.04.17 31,900 950 258,732 0 0 0.00% 0
24.04.16 33,600 1,700 473,288 0 0 0.00% 0
24.04.15 33,150 450 308,803 0 0 0.00% 0
24.04.12 33,350 200 285,827 0 0 0.00% 0
24.04.11 32,600 750 460,295 0 0 0.00% 0
24.04.09 32,700 100 310,750 0 0 0.00% 0
24.04.08 34,100 1,400 497,998 0 0 0.00% 0
24.04.05 33,900 200 617,201 0 0 0.00% 0
24.04.04 33,250 650 679,975 0 0 0.00% 0
24.04.03 33,550 300 418,852 0 0 0.00% 0
24.04.02 33,950 400 675,908 0 0 0.00% 0
24.04.01 33,600 350 541,087 0 0 0.00% 0
24.03.29 32,100 1,500 1,025,641 0 0 0.00% 0
24.03.28 31,950 150 299,465 0 0 0.00% 0
24.03.27 32,000 50 288,279 0 0 0.00% 0
24.03.26 31,850 150 518,370 0 0 0.00% 0
24.03.25 32,000 150 279,948 0 0 0.00% 0
24.03.22 33,000 1,000 441,660 0 0 0.00% 0
24.03.21 30,750 2,250 1,442,908 0 0 0.00% 0
24.03.20 29,000 1,750 664,002 0 0 0.00% 0
24.03.19 29,550 550 130,174 0 0 0.00% 0
24.03.18 28,800 750 228,299 0 0 0.00% 0
24.03.15 29,050 250 210,490 0 0 0.00% 0
24.03.14 29,900 850 325,532 0 0 0.00% 0
24.03.13 30,150 250 317,835 0 0 0.00% 0
24.03.12 29,750 400 288,133 0 0 0.00% 0
24.03.11 30,600 850 297,709 0 0 0.00% 0
24.03.08 30,300 300 542,882 0 0 0.00% 0
24.03.07 29,200 1,100 1,213,800 0 0 0.00% 0
24.03.06 28,250 950 305,308 0 0 0.00% 0
24.03.05 28,850 600 186,444 0 0 0.00% 0
24.03.04 28,050 800 484,481 0 0 0.00% 0
24.02.29 26,700 1,350 323,339 0 0 0.00% 0
24.02.28 26,350 350 147,473 0 0 0.00% 0
24.02.27 27,100 750 300,712 0 0 0.00% 0
24.02.26 27,450 350 151,925 0 0 0.00% 0
24.02.23 28,000 550 196,847 0 0 0.00% 0
24.02.22 27,900 100 164,155 0 0 0.00% 0
24.02.21 27,400 500 243,450 0 0 0.00% 0
24.02.20 27,550 150 151,712 0 0 0.00% 0
24.02.19 27,300 250 144,415 0 0 0.00% 0
24.02.16 27,950 650 412,593 0 0 0.00% 0
24.02.15 28,450 500 205,412 0 0 0.00% 0
24.02.14 28,450 0 242,178 0 0 0.00% 0
24.02.13 27,900 550 279,241 0 0 0.00% 0
24.02.08 27,650 250 168,386 0 0 0.00% 0
24.02.07 28,600 950 220,497 0 0 0.00% 0
24.02.06 27,900 700 228,604 0 0 0.00% 0
24.02.05 28,250 350 215,256 0 0 0.00% 0
24.02.02 27,800 450 279,459 0 0 0.00% 0
24.02.01 28,350 550 406,185 0 0 0.00% 0
24.01.31 29,100 750 216,779 0 0 0.00% 0
24.01.30 29,450 350 235,692 0 0 0.00% 0
24.01.29 29,600 150 301,114 0 0 0.00% 0
24.01.26 30,600 1,000 348,385 0 0 0.00% 0
24.01.25 30,950 350 251,801 0 0 0.00% 0
24.01.24 30,700 250 209,881 0 0 0.00% 0
24.01.23 31,800 1,100 338,726 0 0 0.00% 0
24.01.22 31,450 350 325,894 0 0 0.00% 0
24.01.19 30,700 750 343,204 0 0 0.00% 0
24.01.18 30,300 400 218,821 0 0 0.00% 0
24.01.17 30,550 250 191,185 0 0 0.00% 0
24.01.16 31,000 450 212,141 0 0 0.00% 0
24.01.15 31,600 600 205,603 0 0 0.00% 0
24.01.12 31,850 250 244,450 0 0 0.00% 0
24.01.11 31,750 100 196,439 0 0 0.00% 0
24.01.10 32,100 350 304,429 0 0 0.00% 0
24.01.09 32,250 150 1,095,065 0 0 0.00% 0
24.01.08 32,200 50 341,825 0 0 0.00% 0
24.01.05 32,700 500 390,639 0 0 0.00% 0
24.01.04 32,200 500 760,284 0 0 0.00% 0
24.01.03 32,200 0 819,311 0 0 0.00% 0
24.01.02 28,700 3,500 2,086,871 0 0 0.00% 0
23.12.28 27,250 1,450 452,458 0 0 0.00% 0
23.12.27 26,800 450 138,625 0 0 0.00% 0
23.12.26 27,000 200 87,380 0 0 0.00% 0
23.12.22 26,900 100 170,099 0 0 0.00% 0
23.12.21 27,200 300 163,026 0 0 0.00% 0
23.12.20 27,300 100 113,335 0 0 0.00% 0
23.12.19 27,400 100 109,877 0 0 0.00% 0
23.12.18 26,950 450 131,924 0 0 0.00% 0
23.12.15 27,700 750 211,766 0 0 0.00% 0
23.12.14 27,200 500 292,524 0 0 0.00% 0
23.12.13 26,750 450 196,207 0 0 0.00% 0
23.12.12 26,650 100 156,399 0 0 0.00% 0
23.12.11 27,100 450 117,551 0 0 0.00% 0
23.12.08 26,500 600 172,916 0 0 0.00% 0
23.12.07 25,800 700 194,731 0 0 0.00% 0
23.12.06 25,500 300 119,091 0 0 0.00% 0
23.12.05 25,800 300 189,198 0 0 0.00% 0
23.12.04 26,100 300 188,646 0 0 0.00% 0
23.12.01 26,850 750 328,682 0 0 0.00% 0
23.11.30 27,200 350 180,794 0 0 0.00% 0
23.11.29 27,950 750 289,022 0 0 0.00% 0
23.11.28 27,750 200 178,912 0 0 0.00% 0
23.11.27 27,550 200 156,601 0 0 0.00% 0
23.11.24 27,150 400 140,708 0 0 0.00% 0
23.11.23 27,400 250 153,569 0 0 0.00% 0
23.11.22 27,050 350 272,981 0 0 0.00% 0
23.11.21 27,000 50 141,496 0 0 0.00% 0
23.11.20 26,800 200 148,928 0 0 0.00% 0
23.11.17 26,300 500 294,182 0 0 0.00% 0
23.11.16 26,250 50 141,056 0 0 0.00% 0
23.11.15 26,000 250 226,569 0 0 0.00% 0
23.11.14 25,900 100 236,662 0 0 0.00% 0
23.11.13 26,200 300 146,177 0 0 0.00% 0
23.11.10 25,950 250 171,525 0 0 0.00% 0
23.11.09 25,800 150 79,983 0 0 0.00% 0
23.11.08 26,250 450 161,595 0 0 0.00% 0
23.11.07 26,550 300 232,323 0 0 0.00% 0
23.11.06 25,550 1,000 362,216 0 0 0.00% 0
23.11.03 25,150 400 205,973 0 0 0.00% 0
23.11.02 24,150 1,000 308,969 0 0 0.00% 0
23.11.01 23,550 600 251,970 0 0 0.00% 0
23.10.31 24,200 650 179,078 0 0 0.00% 0
23.10.30 24,050 150 69,939 0 0 0.00% 0
23.10.27 24,150 100 164,833 0 0 0.00% 0
23.10.26 24,950 800 227,304 0 0 0.00% 0
23.10.25 24,950 0 212,392 0 0 0.00% 0
23.10.24 24,150 800 225,537 0 0 0.00% 0
23.10.23 24,500 350 168,794 0 0 0.00% 0
23.10.20 25,050 550 466,320 0 0 0.00% 0
23.10.19 26,600 1,550 421,965 0 0 0.00% 0
23.10.18 27,350 750 219,616 0 0 0.00% 0
23.10.17 27,700 350 549,872 0 0 0.00% 0
23.10.16 28,650 950 279,101 0 0 0.00% 0
23.10.13 28,850 200 141,781 0 0 0.00% 0
23.10.12 28,700 150 166,198 0 0 0.00% 0
23.10.11 28,250 450 185,169 0 0 0.00% 0
23.10.10 28,750 500 151,834 0 0 0.00% 0
23.10.06 28,100 650 160,720 0 0 0.00% 0
23.10.05 27,150 950 336,409 0 0 0.00% 0
23.10.04 27,750 600 160,023 0 0 0.00% 0
23.09.27 27,550 200 124,011 0 0 0.00% 0
23.09.26 28,100 550 174,033 0 0 0.00% 0
23.09.25 28,200 100 179,249 0 0 0.00% 0
23.09.22 28,100 100 190,868 0 0 0.00% 0
23.09.21 28,850 750 266,944 0 0 0.00% 0
23.09.20 29,300 450 244,522 0 0 0.00% 0
23.09.19 29,900 600 160,344 0 0 0.00% 0
23.09.18 30,450 550 281,485 0 0 0.00% 0
23.09.15 30,400 50 260,781 0 0 0.00% 0
23.09.14 28,100 2,300 822,084 0 0 0.00% 0
23.09.13 27,450 650 334,446 0 0 0.00% 0
23.09.12 27,500 50 95,964 0 0 0.00% 0
23.09.11 27,450 50 118,040 0 0 0.00% 0
23.09.08 27,850 400 153,391 0 0 0.00% 0
23.09.07 28,000 150 152,127 0 0 0.00% 0
23.09.06 28,650 650 231,636 0 0 0.00% 0
23.09.05 29,100 450 169,894 0 0 0.00% 0
23.09.04 29,150 50 258,385 0 0 0.00% 0
23.09.01 28,100 1,050 472,585 0 0 0.00% 0
23.08.31 28,000 100 126,514 0 0 0.00% 0
23.08.30 27,950 50 186,872 0 0 0.00% 0
23.08.29 27,550 400 123,608 0 0 0.00% 0
23.08.28 27,700 150 185,546 0 0 0.00% 0
23.08.25 28,250 550 197,567 0 0 0.00% 0
23.08.24 27,650 600 381,026 0 0 0.00% 0
23.08.23 27,050 600 428,138 0 0 0.00% 0
23.08.22 26,750 300 441,467 0 0 0.00% 0
23.08.21 27,450 700 256,271 0 0 0.00% 0
23.08.18 25,950 1,500 762,089 0 0 0.00% 0
23.08.17 26,250 300 308,394 0 0 0.00% 0
23.08.16 26,300 50 174,196 0 0 0.00% 0
23.08.14 26,850 550 327,918 0 0 0.00% 0
23.08.11 26,700 150 171,310 0 0 0.00% 0
23.08.10 27,200 500 177,286 0 0 0.00% 0
23.08.09 26,550 650 189,136 0 0 0.00% 0
23.08.08 27,100 550 171,611 0 0 0.00% 0
23.08.07 26,750 350 156,195 0 0 0.00% 0
23.08.04 27,600 850 274,531 0 0 0.00% 0
23.08.03 27,700 100 311,974 0 0 0.00% 0
23.08.02 29,100 1,400 309,422 0 0 0.00% 0
23.08.01 29,600 500 275,672 0 0 0.00% 0
23.07.31 29,900 300 259,348 0 0 0.00% 0
23.07.28 29,250 650 297,247 0 0 0.00% 0
23.07.27 28,000 1,250 340,386 0 0 0.00% 0
23.07.26 28,750 550 249,615 0 0 0.00% 0
23.07.25 28,800 50 212,291 0 0 0.00% 0
23.07.24 28,900 100 255,521 0 0 0.00% 0
23.07.21 30,100 1,200 357,063 0 0 0.00% 0
23.07.20 29,600 500 184,297 0 0 0.00% 0
23.07.19 30,100 500 269,858 0 0 0.00% 0
23.07.18 30,700 600 270,848 0 0 0.00% 0
23.07.17 29,450 1,250 733,200 0 0 0.00% 0
23.07.14 29,650 200 442,021 0 0 0.00% 0
23.07.13 28,950 700 372,126 0 0 0.00% 0
23.07.12 28,300 650 248,960 0 0 0.00% 0
23.07.11 27,900 400 242,320 0 0 0.00% 0
23.07.10 28,750 850 306,259 0 0 0.00% 0
23.07.07 29,150 400 365,735 0 0 0.00% 0
23.07.06 30,150 1,000 367,108 0 0 0.00% 0
23.07.05 30,900 750 330,974 0 0 0.00% 0
23.07.04 30,850 50 217,773 0 0 0.00% 0
23.07.03 31,050 200 392,324 0 0 0.00% 0
23.06.30 30,950 100 510,111 0 0 0.00% 0
23.06.29 30,000 950 706,115 0 0 0.00% 0
23.06.28 29,900 100 340,650 0 0 0.00% 0
23.06.27 30,050 150 321,620 0 0 0.00% 0
23.06.26 29,000 1,050 812,644 0 0 0.00% 0
23.06.23 27,800 1,200 1,198,673 0 0 0.00% 0
23.06.22 28,550 750 466,990 0 0 0.00% 0
23.06.21 26,850 1,700 1,902,348 0 0 0.00% 0
23.06.20 26,550 300 266,353 0 0 0.00% 0
23.06.19 26,950 400 264,677 0 0 0.00% 0
23.06.16 27,200 250 287,024 0 0 0.00% 0
23.06.15 25,950 1,250 607,653 0 0 0.00% 0
23.06.14 26,850 900 313,619 0 0 0.00% 0
23.06.13 26,000 850 513,913 0 0 0.00% 0
23.06.12 26,450 450 297,443 0 0 0.00% 0
23.06.09 25,850 600 438,049 0 0 0.00% 0
23.06.08 25,700 150 277,680 0 0 0.00% 0
23.06.07 25,900 200 146,762 0 0 0.00% 0
23.06.05 26,050 150 141,654 0 0 0.00% 0
23.06.02 26,000 50 236,880 0 0 0.00% 0
23.06.01 26,050 50 227,565 0 0 0.00% 0
23.05.31 26,750 700 400,484 0 0 0.00% 0
23.05.30 26,350 400 488,544 0 0 0.00% 0
23.05.26 26,150 200 410,710 0 0 0.00% 0
23.05.25 26,250 100 357,983 0 0 0.00% 0
23.05.24 26,250 0 198,220 0 0 0.00% 0
23.05.23 26,800 550 371,143 0 0 0.00% 0
23.05.22 26,650 150 483,339 0 0 0.00% 0
23.05.19 24,950 1,700 966,813 0 0 0.00% 0
23.05.18 24,400 550 285,078 0 0 0.00% 0
23.05.17 24,400 0 216,911 0 0 0.00% 0
23.05.16 24,850 450 438,652 0 0 0.00% 0
23.05.15 24,900 50 198,427 0 0 0.00% 0
23.05.12 23,600 1,300 703,434 0 0 0.00% 0
23.05.11 23,600 0 152,923 0 0 0.00% 0
23.05.10 23,850 250 161,150 0 0 0.00% 0
23.05.09 24,700 850 247,823 0 0 0.00% 0
23.05.08 24,050 650 169,263 0 0 0.00% 0
23.05.04 24,600 550 246,965 0 0 0.00% 0
23.05.03 24,250 350 194,579 0 0 0.00% 0
23.05.02 24,300 50 145,361 0 0 0.00% 0
23.04.28 24,600 300 195,893 0 0 0.00% 0
23.04.27 24,350 250 185,456 0 0 0.00% 0
23.04.26 24,150 200 319,945 0 0 0.00% 0
23.04.25 24,700 550 314,062 0 0 0.00% 0
23.04.24 25,050 350 326,726 0 0 0.00% 0
23.04.21 24,350 700 416,818 0 0 0.00% 0
23.04.20 24,850 200 307,684 0 0 0.00% 0
23.04.19 25,200 350 376,167 0 0 0.00% 0
23.04.18 25,600 400 314,503 0 0 0.00% 0
23.04.17 25,800 200 303,913 0 0 0.00% 0
23.04.14 26,100 350 305,380 0 0 0.00% 0
23.04.13 26,450 350 368,409 0 0 0.00% 0
23.04.12 27,100 650 454,107 0 0 0.00% 0
23.04.11 26,250 850 948,257 0 0 0.00% 0
23.04.10 26,050 200 727,502 0 0 0.00% 0
23.04.07 24,250 1,800 715,559 0 0 0.00% 0
23.04.06 24,750 500 221,743 0 0 0.00% 0
23.04.05 24,600 150 298,593 0 0 0.00% 0
23.04.04 25,400 800 338,716 0 0 0.00% 0
23.04.03 25,300 100 381,803 0 0 0.00% 0
23.03.31 25,850 550 398,055 0 0 0.00% 0
23.03.30 24,850 1,000 789,274 0 0 0.00% 0
23.03.29 24,600 250 379,479 0 0 0.00% 0
23.03.28 23,950 650 459,807 0 0 0.00% 0
23.03.27 24,250 300 361,395 0 0 0.00% 0
23.03.24 22,500 1,750 1,063,140 0 0 0.00% 0
23.03.23 22,750 250 315,539 0 0 0.00% 0
23.03.22 22,750 0 343,189 0 0 0.00% 0
23.03.21 23,200 450 174,914 0 0 0.00% 0
23.03.20 23,250 50 258,301 0 0 0.00% 0
23.03.17 22,000 1,250 443,364 0 0 0.00% 0
23.03.16 21,350 650 288,424 0 0 0.00% 0
23.03.15 21,550 200 248,515 0 0 0.00% 0
23.03.14 22,650 1,100 298,309 0 0 0.00% 0
23.03.13 22,200 450 299,909 0 0 0.00% 0
23.03.10 22,950 800 274,052 0 0 0.00% 0
23.03.09 22,550 200 422,760 0 0 0.00% 0
23.03.08 23,200 650 344,275 0 0 0.00% 0
23.03.07 23,600 400 149,716 0 0 0.00% 0
23.03.06 23,300 300 343,887 0 0 0.00% 0
23.03.03 23,400 100 305,595 0 0 0.00% 0
23.03.02 23,800 400 190,609 0 0 0.00% 0
23.02.28 23,500 300 172,430 0 0 0.00% 0
23.02.27 23,900 400 189,132 0 0 0.00% 0
23.02.24 24,550 650 341,333 0 0 0.00% 0
23.02.23 24,150 400 229,134 0 0 0.00% 0
23.02.22 24,900 750 227,575 0 0 0.00% 0
23.02.21 25,150 250 183,071 0 0 0.00% 0
23.02.20 25,100 50 202,940 0 0 0.00% 0
23.02.17 25,750 650 207,355 0 0 0.00% 0
23.02.16 25,100 650 179,514 0 0 0.00% 0
23.02.15 25,500 400 355,928 0 0 0.00% 0
23.02.14 25,250 250 184,241 0 0 0.00% 0
23.02.13 25,350 100 150,571 0 0 0.00% 0
23.02.10 25,900 550 169,513 0 0 0.00% 0
23.02.09 25,950 50 182,291 0 0 0.00% 0
23.02.08 25,650 300 155,653 0 0 0.00% 0
23.02.06 25,800 600 228,576 0 0 0.00% 0
23.02.03 26,150 350 134,293 0 0 0.00% 0
23.02.02 25,750 400 357,299 0 0 0.00% 0
23.02.01 25,400 350 167,684 0 0 0.00% 0
23.01.31 25,500 100 169,740 0 0 0.00% 0
23.01.30 26,050 550 142,746 0 0 0.00% 0
23.01.27 26,100 50 201,181 0 0 0.00% 0
23.01.25 25,200 1,000 303,828 0 0 0.00% 0
23.01.20 25,200 50 88,238 0 0 0.00% 0
23.01.19 25,150 0 127,908 0 0 0.00% 0
23.01.18 25,150 50 97,691 0 0 0.00% 0
23.01.17 25,200 350 97,273 0 0 0.00% 0
23.01.16 25,550 0 142,233 0 0 0.00% 0
23.01.13 25,550 450 109,449 0 0 0.00% 0
23.01.12 26,000 0 119,426 0 0 0.00% 0
23.01.11 26,000 500 228,085 0 0 0.00% 0
23.01.10 25,500 350 139,102 0 0 0.00% 0
23.01.09 25,850 250 205,589 0 0 0.00% 0
23.01.06 25,600 400 472,005 0 0 0.00% 0
23.01.05 25,200 450 221,465 0 0 0.00% 0
23.01.04 25,650 1,900 515,652 0 0 0.00% 0
23.01.03 23,750 750 189,412 0 0 0.00% 0
23.01.02 23,000 400 109,882 0 0 0.00% 0
22.12.29 23,400 600 148,960 0 0 0.00% 0
22.12.28 24,000 1,150 227,335 0 0 0.00% 0
22.12.27 25,150 300 162,010 0 0 0.00% 0
22.12.26 24,850 450 214,484 0 0 0.00% 0
22.12.23 24,400 1,050 281,849 0 0 0.00% 0
22.12.22 25,450 550 278,844 0 0 0.00% 0
22.12.21 24,900 150 115,915 0 0 0.00% 0
22.12.20 25,050 750 184,879 0 0 0.00% 0
22.12.19 25,800 400 171,101 0 0 0.00% 0
22.12.16 25,400 550 167,981 0 0 0.00% 0
22.12.15 25,950 350 160,869 0 0 0.00% 0
22.12.14 26,300 1,300 309,994 0 0 0.00% 0
22.12.13 25,000 200 183,547 0 0 0.00% 0
22.12.12 24,800 850 237,219 0 0 0.00% 0
22.12.09 25,650 500 136,754 0 0 0.00% 0
22.12.08 25,150 250 147,058 0 0 0.00% 0
22.12.07 25,400 250 157,230 0 0 0.00% 0
22.12.06 25,650 800 179,450 0 0 0.00% 0
22.12.05 26,450 200 139,548 0 0 0.00% 0
22.12.02 26,250 650 174,780 0 0 0.00% 0
22.12.01 26,900 0 267,782 0 0 0.00% 0
22.11.30 26,900 600 324,251 0 0 0.00% 0
22.11.29 26,300 200 107,866 0 0 0.00% 0
22.11.28 26,100 350 178,864 0 0 0.00% 0
22.11.25 26,450 600 187,055 0 0 0.00% 0
22.11.24 27,050 750 238,610 0 0 0.00% 0
22.11.23 26,300 200 218,665 0 0 0.00% 0
22.11.22 26,100 200 283,362 0 0 0.00% 0
22.11.21 26,300 1,050 406,688 0 0 0.00% 0
22.11.18 27,350 200 477,451 0 0 0.00% 0
22.11.17 27,150 550 273,324 0 0 0.00% 0
22.11.16 27,700 0 522,083 0 0 0.00% 0
22.11.15 27,700 2,100 747,270 0 0 0.00% 0
22.11.14 25,600 400 245,762 0 0 0.00% 0
22.11.11 26,000 1,150 449,952 0 0 0.00% 0
22.11.10 24,850 450 198,505 0 0 0.00% 0
22.11.09 25,300 50 227,773 0 0 0.00% 0
22.11.08 25,350 800 360,227 0 0 0.00% 0
22.11.07 24,550 800 222,235 0 0 0.00% 0
22.11.04 23,750 50 211,421 0 0 0.00% 0
22.11.03 23,800 400 241,716 0 0 0.00% 0
22.11.02 24,200 100 149,457 0 0 0.00% 0
22.11.01 24,300 50 168,356 0 0 0.00% 0
22.10.31 24,350 950 308,892 0 0 0.00% 0
22.10.28 23,400 1,650 474,200 0 0 0.00% 0
22.10.27 25,050 0 308,075 0 0 0.00% 0
22.10.26 25,050 200 272,386 0 0 0.00% 0
22.10.25 25,250 1,350 495,654 0 0 0.00% 0
22.10.24 23,900 850 276,977 0 0 0.00% 0
22.10.21 23,050 300 142,187 0 0 0.00% 0
22.10.20 22,750 250 179,379 0 0 0.00% 0
22.10.19 23,000 500 144,739 0 0 0.00% 0
22.10.18 23,500 200 250,324 0 0 0.00% 0
22.10.17 23,300 150 187,039 0 0 0.00% 0
22.10.14 23,150 550 209,618 0 0 0.00% 0
22.10.13 22,600 350 168,412 0 0 0.00% 0
22.10.12 22,950 500 354,826 0 0 0.00% 0
22.10.11 22,450 850 337,288 0 0 0.00% 0
22.10.07 23,300 100 400,462 0 0 0.00% 0
22.10.06 23,400 1,750 471,458 0 0 0.00% 0
22.10.05 21,650 50 408,917 0 0 0.00% 0
22.10.04 21,700 1,350 586,088 0 0 0.00% 0
22.09.30 20,350 600 732,547 0 0 0.00% 0
22.09.29 20,950 1,000 448,345 0 0 0.00% 0
22.09.28 21,950 1,500 710,303 0 0 0.00% 0
22.09.27 23,450 950 1,131,815 0 0 0.00% 0
22.09.26 24,400 1,850 1,055,349 0 0 0.00% 0
22.09.23 26,250 600 776,193 0 0 0.00% 0
22.09.22 26,850 200 288,084 0 0 0.00% 0
22.09.21 26,650 100 479,684 0 0 0.00% 0
22.09.20 26,750 50 346,478 0 0 0.00% 0
22.09.19 26,800 500 572,306 0 0 0.00% 0
22.09.16 26,300 100 199,174 0 0 0.00% 0
22.09.15 26,400 400 252,814 0 0 0.00% 0
22.09.14 26,000 850 336,798 0 0 0.00% 0
22.09.13 26,850 1,850 635,720 0 0 0.00% 0
22.09.08 25,000 300 350,774 0 0 0.00% 0
22.09.07 25,300 650 250,061 0 0 0.00% 0
22.09.06 25,950 250 690,960 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 12:39 더보기 >