케이알엠

(093640)    I    코스닥 제조 11.27 11:39
4,265 전일 4,220 고가 4,310 상한가 5,480 거래량
(주) 		9,772
45 1.07% 시가 4,200 저가 4,195 하한가 2,955 거래대금
(백만) 		41
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 4,155 65 55,950 0 0 0.00% 32,584,320
24.11.25 4,315 160 90,600 0 0 0.00% 32,584,320
24.11.22 4,360 45 31,998 0 0 0.00% 32,584,320
24.11.21 4,370 10 16,940 0 0 0.00% 32,584,320
24.11.20 4,410 40 19,184 0 0 0.00% 32,584,320
24.11.19 4,185 225 64,319 0 0 0.00% 32,584,320
24.11.18 4,185 0 41,445 0 0 0.00% 32,584,320
24.11.15 3,995 190 69,795 0 0 0.00% 32,584,320
24.11.14 4,060 65 33,338 0 0 0.00% 32,584,320
24.11.13 4,035 25 50,196 0 0 0.00% 32,584,320
24.11.12 4,135 100 90,953 0 0 0.00% 32,584,320
24.11.11 4,275 140 86,521 0 0 0.00% 0
24.11.08 4,285 10 42,813 0 0 0.00% 0
24.11.07 4,325 40 33,908 0 0 0.00% 0
24.11.06 4,485 160 41,749 0 0 0.00% 0
24.11.05 4,470 15 33,758 0 0 0.00% 0
24.11.04 4,340 130 132,174 0 0 0.00% 0
24.11.01 4,150 190 98,116 0 0 0.00% 0
24.10.31 4,210 60 60,220 0 0 0.00% 0
24.10.30 4,200 10 65,944 0 0 0.00% 0
24.10.29 4,185 15 64,583 0 0 0.00% 0
24.10.28 4,100 85 139,549 0 0 0.00% 0
24.10.25 3,860 240 830,605 0 0 0.00% 0
24.10.24 3,900 40 273,177 0 0 0.00% 0
24.10.23 4,610 710 839,610 0 0 0.00% 0
24.10.22 4,790 180 111,685 0 0 0.00% 0
24.10.21 4,835 45 48,050 0 0 0.00% 0
24.10.18 4,630 205 97,597 0 0 0.00% 0
24.10.17 4,895 265 281,500 0 0 0.00% 0
24.10.16 5,000 105 55,738 0 0 0.00% 0
24.10.15 5,130 130 77,911 0 0 0.00% 0
24.10.14 5,290 160 522,491 0 0 0.00% 0
24.10.11 5,260 30 13,799 0 0 0.00% 0
24.10.10 5,270 10 26,956 0 0 0.00% 0
24.10.08 5,230 40 20,348 0 0 0.00% 0
24.10.07 5,270 40 55,113 0 0 0.00% 0
24.10.04 5,290 20 33,504 0 0 0.00% 0
24.10.02 5,320 30 28,136 0 0 0.00% 0
24.09.30 5,320 0 42,992 0 0 0.00% 0
24.09.27 5,350 30 35,635 0 0 0.00% 0
24.09.26 5,340 10 53,511 0 0 0.00% 0
24.09.25 5,570 230 330,461 0 0 0.00% 0
24.09.24 5,540 30 23,137 0 0 0.00% 0
24.09.23 5,590 50 26,984 0 0 0.00% 0
24.09.20 5,500 90 47,255 0 0 0.00% 0
24.09.19 5,560 60 36,011 0 0 0.00% 0
24.09.13 5,560 0 26,293 0 0 0.00% 0
24.09.12 5,450 110 21,422 0 0 0.00% 0
24.09.11 5,400 50 26,838 0 0 0.00% 0
24.09.10 5,390 10 27,957 0 0 0.00% 0
24.09.09 5,320 70 32,951 0 0 0.00% 0
24.09.06 5,510 190 49,006 0 0 0.00% 0
24.09.05 5,530 20 37,324 0 0 0.00% 0
24.09.04 5,730 200 72,062 0 0 0.00% 0
24.09.03 5,740 10 26,408 0 0 0.00% 0
24.09.02 5,830 90 23,745 0 0 0.00% 0
24.08.30 5,770 60 17,940 0 0 0.00% 0
24.08.29 5,800 30 14,108 0 0 0.00% 0
24.08.28 6,100 300 66,846 0 0 0.00% 0
24.08.27 5,850 250 46,198 0 0 0.00% 0
24.08.26 5,700 150 46,191 0 0 0.00% 0
24.08.23 5,750 50 32,515 0 0 0.00% 0
24.08.22 5,800 50 28,048 0 0 0.00% 0
24.08.21 5,770 30 28,354 0 0 0.00% 0
24.08.20 5,640 130 46,878 0 0 0.00% 0
24.08.19 5,580 60 34,743 0 0 0.00% 0
24.08.16 5,600 20 53,872 0 0 0.00% 0
24.08.14 5,650 50 46,094 0 0 0.00% 0
24.08.13 5,370 280 37,450 0 0 0.00% 0
24.08.12 5,310 60 21,258 0 0 0.00% 0
24.08.09 5,380 70 44,283 0 0 0.00% 0
24.08.08 5,550 170 25,591 0 0 0.00% 0
24.08.07 5,350 200 29,812 0 0 0.00% 0
24.08.06 5,190 160 70,445 0 0 0.00% 0
24.08.05 5,730 540 122,374 0 0 0.00% 0
24.08.02 5,790 60 48,632 0 0 0.00% 0
24.08.01 5,730 60 47,024 0 0 0.00% 0
24.07.31 5,540 190 67,603 0 0 0.00% 0
24.07.30 5,620 80 59,530 0 0 0.00% 0
24.07.29 5,340 280 729,509 0 0 0.00% 0
24.07.26 5,300 40 59,693 0 0 0.00% 0
24.07.25 5,380 80 141,150 0 0 0.00% 0
24.07.24 5,740 360 212,670 0 0 0.00% 0
24.07.23 5,500 240 355,450 0 0 0.00% 0
24.07.22 5,230 270 202,226 0 0 0.00% 0
24.07.19 5,490 260 350,764 0 0 0.00% 0
24.07.18 5,500 10 135,193 0 0 0.00% 0
24.07.17 5,910 410 359,661 0 0 0.00% 0
24.07.16 6,000 90 64,986 0 0 0.00% 0
24.07.15 5,970 30 67,044 0 0 0.00% 0
24.07.12 6,100 130 121,673 0 0 0.00% 0
24.07.11 6,000 100 74,198 0 0 0.00% 0
24.07.10 6,200 200 414,198 0 0 0.00% 0
24.07.09 6,490 290 244,919 0 0 0.00% 0
24.07.08 6,880 390 186,324 0 0 0.00% 0
24.07.05 6,930 50 42,598 0 0 0.00% 0
24.07.04 6,920 10 30,422 0 0 0.00% 0
24.07.03 7,060 140 40,405 0 0 0.00% 0
24.07.02 7,120 60 18,097 0 0 0.00% 0
24.07.01 7,120 0 16,759 0 0 0.00% 0
24.06.28 7,100 20 16,705 0 0 0.00% 0
24.06.27 7,100 0 20,407 0 0 0.00% 0
24.06.26 7,010 90 35,954 0 0 0.00% 0
24.06.25 7,040 30 211,579 0 0 0.00% 0
24.06.24 6,890 150 78,368 0 0 0.00% 0
24.06.21 7,050 160 155,151 0 0 0.00% 0
24.06.20 7,230 180 148,233 0 0 0.00% 0
24.06.19 7,430 200 578,574 0 0 0.00% 0
24.06.18 7,470 40 55,790 0 0 0.00% 0
24.06.17 7,530 60 70,376 0 0 0.00% 0
24.06.14 7,590 60 80,984 0 0 0.00% 0
24.06.13 7,700 110 65,233 0 0 0.00% 0
24.06.12 7,710 10 35,828 0 0 0.00% 0
24.06.11 7,780 70 48,755 0 0 0.00% 0
24.06.10 7,700 80 71,292 0 0 0.00% 0
24.06.07 7,690 10 26,798 0 0 0.00% 0
24.06.05 7,700 10 73,770 0 0 0.00% 0
24.06.04 7,620 80 34,654 0 0 0.00% 0
24.06.03 7,670 50 88,014 0 0 0.00% 0
24.05.31 7,680 10 104,315 0 0 0.00% 0
24.05.30 7,840 160 84,830 0 0 0.00% 0
24.05.29 7,930 90 65,958 0 0 0.00% 0
24.05.28 7,980 50 53,920 0 0 0.00% 0
24.05.27 7,920 60 46,291 0 0 0.00% 0
24.05.24 7,950 30 86,912 0 0 0.00% 0
24.05.23 7,990 40 46,000 0 0 0.00% 0
24.05.22 8,000 10 58,927 0 0 0.00% 0
24.05.21 8,110 110 168,428 0 0 0.00% 0
24.05.20 8,080 30 58,678 0 0 0.00% 0
24.05.17 8,090 10 57,314 0 0 0.00% 0
24.05.16 8,410 320 165,439 0 0 0.00% 0
24.05.14 8,390 20 44,645 0 0 0.00% 0
24.05.13 8,390 0 26,192 0 0 0.00% 0
24.05.10 8,370 20 21,225 0 0 0.00% 0
24.05.09 8,450 80 21,694 0 0 0.00% 0
24.05.08 8,490 40 26,602 0 0 0.00% 0
24.05.07 8,530 40 39,207 0 0 0.00% 0
24.05.03 8,510 20 21,396 0 0 0.00% 0
24.05.02 8,460 50 40,286 0 0 0.00% 0
24.04.30 8,420 40 36,314 0 0 0.00% 0
24.04.29 8,280 140 45,720 0 0 0.00% 0
24.04.26 8,240 40 33,892 0 0 0.00% 0
24.04.25 8,260 20 17,082 0 0 0.00% 0
24.04.24 8,210 50 64,862 0 0 0.00% 0
24.04.23 8,380 170 45,734 0 0 0.00% 0
24.04.22 8,060 320 141,731 0 0 0.00% 0
24.04.19 8,110 50 41,249 0 0 0.00% 0
24.04.18 7,950 160 20,457 0 0 0.00% 0
24.04.17 7,940 10 27,426 0 0 0.00% 0
24.04.16 8,030 90 57,823 0 0 0.00% 0
24.04.15 8,230 200 70,506 0 0 0.00% 0
24.04.12 8,190 40 70,832 0 0 0.00% 0
24.04.11 8,160 30 34,055 0 0 0.00% 0
24.04.09 8,180 20 49,192 0 0 0.00% 0
24.04.08 8,250 70 25,283 0 0 0.00% 0
24.04.05 8,260 10 33,512 0 0 0.00% 0
24.04.04 8,350 90 29,684 0 0 0.00% 0
24.04.03 8,340 10 31,229 0 0 0.00% 0
24.04.02 8,360 20 42,882 0 0 0.00% 0
24.04.01 8,360 0 52,102 0 0 0.00% 0
24.03.29 8,230 130 56,507 0 0 0.00% 0
24.03.28 8,110 120 54,110 0 0 0.00% 0
24.03.27 8,190 80 140,706 0 0 0.00% 0
24.03.26 8,270 80 56,543 0 0 0.00% 0
24.03.25 8,200 70 61,040 0 0 0.00% 0
24.03.22 7,920 280 126,294 0 0 0.00% 0
24.03.21 8,000 80 145,371 0 0 0.00% 0
24.03.20 8,130 130 121,575 0 0 0.00% 0
24.03.19 8,190 60 63,952 0 0 0.00% 0
24.03.18 8,230 40 60,242 0 0 0.00% 0
24.03.15 8,190 40 35,900 0 0 0.00% 0
24.03.14 8,240 50 85,642 0 0 0.00% 0
24.03.13 8,340 100 83,419 0 0 0.00% 0
24.03.12 8,350 10 34,513 0 0 0.00% 0
24.03.11 8,400 50 41,312 0 0 0.00% 0
24.03.08 8,400 0 49,518 0 0 0.00% 0
24.03.07 8,480 80 55,699 0 0 0.00% 0
24.03.06 8,490 10 40,021 0 0 0.00% 0
24.03.05 8,590 100 83,276 0 0 0.00% 0
24.03.04 8,540 50 66,526 0 0 0.00% 0
24.02.29 8,520 20 30,280 0 0 0.00% 0
24.02.28 8,710 190 75,274 0 0 0.00% 0
24.02.27 8,270 440 331,517 0 0 0.00% 0
24.02.26 8,370 100 105,035 0 0 0.00% 0
24.02.23 8,440 70 71,895 0 0 0.00% 0
24.02.22 8,450 10 41,505 0 0 0.00% 0
24.02.21 8,510 60 34,570 0 0 0.00% 0
24.02.20 8,490 20 23,094 0 0 0.00% 0
24.02.19 8,490 0 60,305 0 0 0.00% 0
24.02.16 8,700 210 253,255 0 0 0.00% 0
24.02.15 8,750 50 53,975 0 0 0.00% 0
24.02.14 8,690 60 143,802 0 0 0.00% 0
24.02.13 8,670 20 67,856 0 0 0.00% 0
24.02.08 8,560 110 36,109 0 0 0.00% 0
24.02.07 8,550 10 43,203 0 0 0.00% 0
24.02.06 8,660 110 45,835 0 0 0.00% 0
24.02.05 8,640 20 45,534 0 0 0.00% 0
24.02.02 8,560 80 45,515 0 0 0.00% 0
24.02.01 8,560 0 66,583 0 0 0.00% 0
24.01.31 8,530 30 45,401 0 0 0.00% 0
24.01.30 8,510 20 62,431 0 0 0.00% 0
24.01.29 8,490 20 125,756 0 0 0.00% 0
24.01.26 8,500 10 52,514 0 0 0.00% 0
24.01.25 8,530 30 60,412 0 0 0.00% 0
24.01.24 8,550 20 44,756 0 0 0.00% 0
24.01.23 8,560 10 48,253 0 0 0.00% 0
24.01.22 8,590 30 46,056 0 0 0.00% 0
24.01.19 8,590 0 78,074 0 0 0.00% 0
24.01.18 8,580 10 29,794 0 0 0.00% 0
24.01.17 8,730 150 58,709 0 0 0.00% 0
24.01.16 8,700 30 45,526 0 0 0.00% 0
24.01.15 8,560 140 94,990 0 0 0.00% 0
24.01.12 8,700 140 60,796 0 0 0.00% 0
24.01.11 8,690 10 41,062 0 0 0.00% 0
24.01.10 8,740 50 37,050 0 0 0.00% 0
24.01.09 8,710 30 52,798 0 0 0.00% 0
24.01.08 8,520 190 51,439 0 0 0.00% 0
24.01.05 8,630 110 125,079 0 0 0.00% 0
24.01.04 8,750 120 114,654 0 0 0.00% 0
24.01.03 8,870 120 167,050 0 0 0.00% 0
24.01.02 8,840 30 80,341 0 0 0.00% 0
23.12.28 8,840 0 57,705 0 0 0.00% 0
23.12.27 8,850 10 53,224 0 0 0.00% 0
23.12.26 8,830 20 75,369 0 0 0.00% 0
23.12.22 8,900 70 95,306 0 0 0.00% 0
23.12.21 8,970 70 107,325 0 0 0.00% 0
23.12.20 8,810 160 92,977 0 0 0.00% 0
23.12.19 8,770 40 73,081 0 0 0.00% 0
23.12.18 8,690 80 105,066 0 0 0.00% 0
23.12.15 8,780 90 196,415 0 0 0.00% 0
23.12.14 8,750 30 108,971 0 0 0.00% 0
23.12.13 8,890 140 138,781 0 0 0.00% 0
23.12.12 9,220 330 254,107 0 0 0.00% 0
23.12.11 9,060 160 1,999,402 0 0 0.00% 0
23.12.08 8,930 130 65,615 0 0 0.00% 0
23.12.07 8,900 30 58,727 0 0 0.00% 0
23.12.06 8,860 40 78,531 0 0 0.00% 0
23.12.05 8,900 40 59,480 0 0 0.00% 0
23.12.04 8,910 10 89,586 0 0 0.00% 0
23.12.01 8,920 10 105,933 0 0 0.00% 0
23.11.30 8,960 40 89,834 0 0 0.00% 0
23.11.29 9,000 40 143,636 0 0 0.00% 0
23.11.28 8,990 10 100,249 0 0 0.00% 0
23.11.27 9,010 20 147,010 0 0 0.00% 0
23.11.24 9,000 10 73,998 0 0 0.00% 0
23.11.23 8,970 30 88,053 0 0 0.00% 0
23.11.22 9,020 50 195,149 0 0 0.00% 0
23.11.21 9,220 200 242,480 0 0 0.00% 0
23.11.20 9,380 160 182,675 0 0 0.00% 0
23.11.17 9,400 20 69,307 0 0 0.00% 0
23.11.16 9,350 80 97,411 0 0 0.00% 0
23.11.15 9,690 340 431,380 0 0 0.00% 0
23.11.14 9,690 0 79,877 0 0 0.00% 0
23.11.13 9,800 110 101,888 0 0 0.00% 0
23.11.10 9,840 40 62,397 0 0 0.00% 0
23.11.09 9,760 80 66,750 0 0 0.00% 0
23.11.08 9,970 210 116,358 0 0 0.00% 0
23.11.07 9,930 40 160,674 0 0 0.00% 0
23.11.06 9,870 60 162,801 0 0 0.00% 0
23.11.03 9,660 210 110,131 0 0 0.00% 0
23.11.02 9,570 90 85,011 0 0 0.00% 0
23.11.01 9,600 30 118,921 0 0 0.00% 0
23.10.31 9,660 60 149,585 0 0 0.00% 0
23.10.30 9,800 140 145,568 0 0 0.00% 0
23.10.27 10,090 290 218,522 0 0 0.00% 0
23.10.26 10,300 210 222,291 0 0 0.00% 0
23.10.25 9,950 350 627,346 0 0 0.00% 0
23.10.24 9,500 450 298,640 0 0 0.00% 0
23.10.23 9,510 10 138,046 0 0 0.00% 0
23.10.20 9,570 60 202,228 0 0 0.00% 0
23.10.19 9,820 250 247,408 0 0 0.00% 0
23.10.18 9,850 30 361,887 0 0 0.00% 0
23.10.17 9,670 180 292,576 0 0 0.00% 0
23.10.16 9,490 180 126,189 0 0 0.00% 0
23.10.13 9,470 20 76,450 0 0 0.00% 0
23.10.12 9,370 100 94,479 0 0 0.00% 0
23.10.11 9,370 0 110,618 0 0 0.00% 0
23.10.10 9,150 220 252,331 0 0 0.00% 0
23.10.06 9,010 140 98,546 0 0 0.00% 0
23.10.05 9,380 370 295,255 0 0 0.00% 0
23.10.04 9,600 220 237,711 0 0 0.00% 0
23.09.27 9,510 90 196,272 0 0 0.00% 0
23.09.26 9,510 0 189,327 0 0 0.00% 0
23.09.25 9,330 180 313,179 0 0 0.00% 0
23.09.22 9,340 10 156,860 0 0 0.00% 0
23.09.21 9,420 80 144,519 0 0 0.00% 0
23.09.20 9,530 110 236,080 0 0 0.00% 0
23.09.19 9,550 20 195,029 0 0 0.00% 0
23.09.18 9,460 90 389,524 0 0 0.00% 0
23.09.15 9,490 30 160,238 0 0 0.00% 0
23.09.14 9,310 180 222,095 0 0 0.00% 0
23.09.13 9,270 40 212,815 0 0 0.00% 0
23.09.12 9,480 210 300,855 0 0 0.00% 0
23.09.11 9,100 380 1,099,897 0 0 0.00% 0
23.09.08 9,130 30 218,423 0 0 0.00% 0
23.09.07 9,010 120 404,813 0 0 0.00% 0
23.09.06 9,140 130 421,904 0 0 0.00% 0
23.09.05 8,980 160 337,317 0 0 0.00% 0
23.09.04 8,520 460 772,172 0 0 0.00% 0
23.09.01 9,020 500 1,696,064 0 0 0.00% 0
23.08.31 8,670 350 899,540 0 0 0.00% 0
23.08.30 8,500 170 210,274 0 0 0.00% 0
23.08.29 8,560 60 154,874 0 0 0.00% 0
23.08.28 8,100 460 391,139 0 0 0.00% 0
23.08.25 8,160 60 83,699 0 0 0.00% 0
23.08.24 8,070 90 164,404 0 0 0.00% 0
23.08.23 7,970 100 115,588 0 0 0.00% 0
23.08.22 8,230 260 182,362 0 0 0.00% 0
23.08.21 8,170 60 134,626 0 0 0.00% 0
23.08.18 8,140 30 112,566 0 0 0.00% 0
23.08.17 8,000 140 172,878 0 0 0.00% 0
23.08.16 8,230 230 175,041 0 0 0.00% 0
23.08.14 8,100 130 208,536 0 0 0.00% 0
23.08.11 8,090 10 72,342 0 0 0.00% 0
23.08.10 8,030 60 206,101 0 0 0.00% 0
23.08.09 8,000 30 69,399 0 0 0.00% 0
23.08.08 8,100 100 117,905 0 0 0.00% 0
23.08.07 8,070 30 189,980 0 0 0.00% 0
23.08.04 7,990 80 186,024 0 0 0.00% 0
23.08.03 8,000 10 160,696 0 0 0.00% 0
23.08.02 8,140 140 192,740 0 0 0.00% 0
23.08.01 8,170 30 167,298 0 0 0.00% 0
23.07.31 8,110 60 146,016 0 0 0.00% 0
23.07.28 7,960 150 130,460 0 0 0.00% 0
23.07.27 7,920 40 268,565 0 0 0.00% 0
23.07.26 8,160 140 631,106 0 0 0.00% 0
23.07.25 8,420 260 476,402 0 0 0.00% 0
23.07.24 8,520 100 283,754 0 0 0.00% 0
23.07.21 8,500 20 264,931 0 0 0.00% 0
23.07.20 8,400 100 129,923 0 0 0.00% 0
23.07.19 8,500 100 188,202 0 0 0.00% 0
23.07.18 8,660 160 166,700 0 0 0.00% 0
23.07.17 8,560 100 315,821 0 0 0.00% 0
23.07.14 8,800 240 248,744 0 0 0.00% 0
23.07.13 8,470 330 308,697 0 0 0.00% 0
23.07.12 8,410 60 152,715 0 0 0.00% 0
23.07.11 8,440 30 161,682 0 0 0.00% 0
23.07.10 8,280 160 358,005 0 0 0.00% 0
23.07.07 8,410 130 653,667 0 0 0.00% 0
23.07.06 8,580 170 296,396 0 0 0.00% 0
23.07.05 8,590 10 159,813 0 0 0.00% 0
23.07.04 8,620 30 210,570 0 0 0.00% 0
23.07.03 8,600 20 277,547 0 0 0.00% 0
23.06.30 8,570 30 510,201 0 0 0.00% 0
23.06.29 8,920 350 806,825 0 0 0.00% 0
23.06.28 8,980 60 368,968 0 0 0.00% 0
23.06.27 9,020 40 445,360 0 0 0.00% 0
23.06.26 9,270 250 499,767 0 0 0.00% 0
23.06.23 8,820 450 1,520,076 0 0 0.00% 0
23.06.22 8,920 100 1,235,489 0 0 0.00% 0
23.06.21 9,070 150 857,155 0 0 0.00% 0
23.06.20 9,690 620 5,489,405 0 0 0.00% 0
23.06.19 10,900 1,210 3,538,423 0 0 0.00% 0
23.06.16 10,000 900 3,938,267 0 0 0.00% 0
23.06.15 9,720 280 2,664,568 0 0 0.00% 0
23.06.14 8,890 830 3,336,770 0 0 0.00% 0
23.06.13 8,860 30 259,148 0 0 0.00% 0
23.06.12 9,060 200 462,994 0 0 0.00% 0
23.06.09 9,060 0 537,973 0 0 0.00% 0
23.06.08 8,860 200 554,751 0 0 0.00% 0
23.06.07 8,700 160 254,553 0 0 0.00% 0
23.06.05 8,700 0 237,460 0 0 0.00% 0
23.06.02 8,730 30 158,143 0 0 0.00% 0
23.06.01 8,700 30 298,765 0 0 0.00% 0
23.05.31 8,770 70 498,752 0 0 0.00% 0
23.05.30 8,640 130 2,068,293 0 0 0.00% 0
23.05.26 8,800 160 469,470 0 0 0.00% 0
23.05.25 9,400 600 1,807,799 0 0 0.00% 0
23.05.24 9,220 180 644,897 0 0 0.00% 0
23.05.23 9,300 80 257,682 0 0 0.00% 0
23.05.22 9,160 140 339,765 0 0 0.00% 0
23.05.19 8,820 340 549,650 0 0 0.00% 0
23.05.18 8,850 30 379,394 0 0 0.00% 0
23.05.17 8,590 260 390,753 0 0 0.00% 0
23.05.16 8,790 200 295,260 0 0 0.00% 0
23.05.15 8,540 250 558,417 0 0 0.00% 0
23.05.12 8,070 470 442,739 0 0 0.00% 0
23.05.11 8,100 30 186,789 0 0 0.00% 0
23.05.10 8,060 40 402,640 0 0 0.00% 0
23.05.09 8,110 50 311,797 0 0 0.00% 0
23.05.08 8,360 250 301,123 0 0 0.00% 0
23.05.04 8,520 160 268,764 0 0 0.00% 0
23.05.03 8,420 100 500,998 0 0 0.00% 0
23.05.02 7,480 940 2,421,765 0 0 0.00% 0
23.04.28 7,900 420 445,834 0 0 0.00% 0
23.04.27 7,720 180 435,688 0 0 0.00% 0
23.04.26 7,900 180 404,025 0 0 0.00% 0
23.04.25 8,200 300 748,072 0 0 0.00% 0
23.04.24 8,680 480 676,736 0 0 0.00% 0
23.04.21 8,800 70 248,023 0 0 0.00% 0
23.04.20 8,860 230 674,149 0 0 0.00% 0
23.04.19 8,700 160 419,311 0 0 0.00% 0
23.04.18 8,630 70 837,854 0 0 0.00% 0
23.04.17 9,110 480 1,217,228 0 0 0.00% 0
23.04.14 9,280 240 1,024,589 0 0 0.00% 0
23.04.13 9,230 50 791,378 0 0 0.00% 0
23.04.12 9,740 510 1,437,898 0 0 0.00% 0
23.04.11 9,590 150 711,210 0 0 0.00% 0
23.04.10 9,950 360 1,116,787 0 0 0.00% 0
23.04.07 10,070 120 1,124,877 0 0 0.00% 0
23.04.06 10,010 60 2,394,153 0 0 0.00% 0
23.04.05 10,150 140 986,987 0 0 0.00% 0
23.04.04 10,120 30 2,135,372 0 0 0.00% 0
23.04.03 10,990 870 2,733,562 0 0 0.00% 0
23.03.31 11,650 660 8,459,035 0 0 0.00% 0
23.03.30 9,840 1,810 5,348,370 0 0 0.00% 0
23.03.29 9,300 540 1,666,834 0 0 0.00% 0
23.03.28 9,600 300 1,304,915 0 0 0.00% 0
23.03.27 9,250 350 3,719,035 0 0 0.00% 0
23.03.24 9,350 100 3,778,558 0 0 0.00% 0
23.03.23 8,560 790 4,440,598 0 0 0.00% 0
23.03.22 9,000 440 3,547,704 0 0 0.00% 0
23.03.21 9,190 190 4,942,816 0 0 0.00% 0
23.03.20 9,550 360 1,262,999 0 0 0.00% 0
23.03.17 9,490 60 3,684,954 0 0 0.00% 0
23.03.16 9,470 20 4,393,585 0 0 0.00% 0
23.03.15 8,200 1,270 3,042,685 0 0 0.00% 0
23.03.14 8,500 300 1,626,336 0 0 0.00% 0
23.03.13 9,570 1,070 2,213,948 0 0 0.00% 0
23.03.10 10,720 1,130 2,699,098 0 0 0.00% 0
23.03.09 10,110 610 3,635,669 0 0 0.00% 0
23.03.08 9,910 200 1,554,390 0 0 0.00% 0
23.03.07 10,320 410 2,624,703 0 0 0.00% 0
23.03.06 10,150 170 1,798,598 0 0 0.00% 0
23.03.03 10,270 120 3,349,246 0 0 0.00% 0
23.03.02 10,120 150 13,279,091 0 0 0.00% 0
23.02.28 10,060 60 873,371 0 0 0.00% 0
23.02.27 9,850 210 2,085,471 0 0 0.00% 0
23.02.24 9,710 140 2,851,041 0 0 0.00% 0
23.02.23 10,480 770 3,163,680 0 0 0.00% 0
23.02.22 10,820 340 1,801,403 0 0 0.00% 0
23.02.21 11,230 410 950,652 0 0 0.00% 0
23.02.20 11,280 50 1,905,839 0 0 0.00% 0
23.02.17 10,530 750 2,273,365 0 0 0.00% 0
23.02.16 10,030 500 1,262,180 0 0 0.00% 0
23.02.15 10,130 100 1,048,880 0 0 0.00% 0
23.02.14 9,910 220 1,066,440 0 0 0.00% 0
23.02.13 10,300 390 1,301,950 0 0 0.00% 0
23.02.10 10,570 270 2,465,911 0 0 0.00% 0
23.02.09 11,000 430 1,583,740 0 0 0.00% 0
23.02.08 10,580 420 2,821,121 0 0 0.00% 0
23.02.06 11,910 1,460 2,527,979 0 0 0.00% 0
23.02.03 11,470 440 2,075,873 0 0 0.00% 0
23.02.02 10,320 1,150 14,932,307 0 0 0.00% 0
23.02.01 8,580 1,740 28,358,848 0 0 0.00% 0
23.01.31 6,600 1,980 11,343,523 0 0 0.00% 0
23.01.30 5,610 990 2,883,643 0 0 0.00% 0
23.01.27 5,270 330 675,692 0 0 0.00% 0
23.01.25 6,290 400 744,081 0 0 0.00% 0
23.01.20 6,290 120 323,524 0 0 0.00% 0
23.01.19 6,170 110 225,937 0 0 0.00% 0
23.01.18 6,280 70 378,093 0 0 0.00% 0
23.01.17 6,350 350 686,524 0 0 0.00% 0
23.01.16 6,700 630 1,216,606 0 0 0.00% 0
23.01.13 6,070 10 402,098 0 0 0.00% 0
23.01.12 6,060 190 598,551 0 0 0.00% 0
23.01.11 5,870 70 450,864 0 0 0.00% 0
23.01.10 5,800 370 1,187,663 0 0 0.00% 0
23.01.09 5,430 435 493,716 0 0 0.00% 0
23.01.06 4,995 305 315,990 0 0 0.00% 0
23.01.05 4,690 150 113,147 0 0 0.00% 0
23.01.04 4,840 260 215,642 0 0 0.00% 0
23.01.03 4,580 210 167,903 0 0 0.00% 0
23.01.02 4,790 55 184,721 0 0 0.00% 0
22.12.29 4,735 85 212,068 0 0 0.00% 0
22.12.28 4,650 130 166,974 0 0 0.00% 0
22.12.27 4,520 410 590,519 0 0 0.00% 0
22.12.26 4,930 390 390,831 0 0 0.00% 0
22.12.23 4,540 70 213,041 0 0 0.00% 0
22.12.22 4,610 245 210,330 0 0 0.00% 0
22.12.21 4,365 155 365,596 0 0 0.00% 0
22.12.20 4,520 440 870,812 0 0 0.00% 0
22.12.19 4,960 170 412,615 0 0 0.00% 0
22.12.16 5,130 135 341,973 0 0 0.00% 0
22.12.15 4,995 455 1,082,849 0 0 0.00% 0
22.12.14 5,450 80 336,390 0 0 0.00% 0
22.12.13 5,370 60 550,906 0 0 0.00% 0
22.12.12 5,310 20 301,808 0 0 0.00% 0
22.12.09 5,290 405 732,777 0 0 0.00% 0
22.12.08 4,885 150 810,661 0 0 0.00% 0
22.12.07 4,735 345 1,072,763 0 0 0.00% 0
22.12.06 4,390 410 624,478 0 0 0.00% 0
22.12.05 3,980 10 69,157 0 0 0.00% 0
22.12.02 3,970 20 39,061 0 0 0.00% 0
22.12.01 3,950 25 77,977 0 0 0.00% 0
22.11.30 3,975 20 33,554 0 0 0.00% 0
22.11.29 3,995 10 27,552 0 0 0.00% 0
22.11.28 4,005 35 56,930 0 0 0.00% 0
22.11.25 4,040 15 34,969 0 0 0.00% 0
22.11.24 4,055 10 18,355 0 0 0.00% 0
22.11.23 4,065 20 11,559 0 0 0.00% 0
22.11.22 4,045 30 14,961 0 0 0.00% 0
22.11.21 4,015 85 57,558 0 0 0.00% 0
22.11.18 4,100 30 47,518 0 0 0.00% 0
22.11.17 4,130 95 50,774 0 0 0.00% 0
22.11.16 4,225 5 41,432 0 0 0.00% 0
22.11.15 4,220 25 24,749 0 0 0.00% 0
22.11.14 4,245 30 27,496 0 0 0.00% 0
22.11.11 4,215 35 127,169 0 0 0.00% 0
22.11.10 4,250 295 119,869 0 0 0.00% 0
22.11.09 4,545 75 58,391 0 0 0.00% 0
22.11.08 4,620 205 92,852 0 0 0.00% 0
22.11.07 4,415 40 15,512 0 0 0.00% 0
22.11.04 4,375 125 104,239 0 0 0.00% 0
22.11.03 4,500 15 44,059 0 0 0.00% 0
22.11.02 4,515 75 85,279 0 0 0.00% 0
22.11.01 4,590 40 62,798 0 0 0.00% 0
22.10.31 4,550 290 204,924 0 0 0.00% 0
22.10.28 4,260 340 148,646 0 0 0.00% 0
22.10.27 4,600 70 50,512 0 0 0.00% 0
22.10.26 4,670 30 34,664 0 0 0.00% 0
22.10.25 4,700 50 35,888 0 0 0.00% 0
22.10.24 4,650 105 53,256 0 0 0.00% 0
22.10.21 4,545 130 70,593 0 0 0.00% 0
22.10.20 4,675 35 107,213 0 0 0.00% 0
22.10.19 4,710 260 731,234 0 0 0.00% 0
22.10.18 4,450 190 68,435 0 0 0.00% 0
22.10.17 4,260 0 43,658 0 0 0.00% 0
22.10.14 4,260 185 25,425 0 0 0.00% 0
22.10.13 4,075 155 55,730 0 0 0.00% 0
22.10.12 4,230 120 35,113 0 0 0.00% 0
22.10.11 4,350 25 43,099 0 0 0.00% 0
22.10.07 4,325 80 33,882 0 0 0.00% 0
22.10.06 4,245 100 24,681 0 0 0.00% 0
22.10.05 4,145 65 58,995 0 0 0.00% 0
22.10.04 4,210 160 35,423 0 0 0.00% 0
22.09.30 4,050 50 94,766 0 0 0.00% 0
22.09.29 4,100 130 48,832 0 0 0.00% 0
22.09.28 4,230 170 88,415 0 0 0.00% 0
22.09.27 4,400 215 86,247 0 0 0.00% 0
22.09.26 4,185 625 224,445 0 0 0.00% 0
22.09.23 4,810 80 152,048 0 0 0.00% 0
22.09.22 4,890 30 93,446 0 0 0.00% 0
22.09.21 4,860 140 102,494 0 0 0.00% 0
22.09.20 4,720 40 59,858 0 0 0.00% 0
22.09.19 4,680 20 88,564 0 0 0.00% 0
22.09.16 4,660 5 238,688 0 0 0.00% 0
22.09.15 4,655 0 65,198 0 0 0.00% 0
22.09.14 4,655 125 161,991 0 0 0.00% 0
22.09.13 4,530 130 202,587 0 0 0.00% 0
22.09.08 4,400 20 88,656 0 0 0.00% 0
22.09.07 4,380 15 34,384 0 0 0.00% 0
22.09.06 4,365 5 72,663 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.27 11:59 더보기 >