피엔티

(137400)    I    코스닥 제조 11.13 12:28
45,700 전일 46,100 고가 47,300 상한가 59,900 거래량
(주)
167,506
400 -0.87% 시가 45,500 저가 45,350 하한가 32,300 거래대금
(백만)
7,735
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 47,300 1,200 410,955 -63,696 1,542,815 6.50% 22,200,271
24.11.11 50,200 2,900 421,423 9,589 1,606,511 6.77% 22,136,575
24.11.08 49,700 500 218,254 8,340 1,596,922 6.73% 22,146,164
24.11.07 49,300 400 326,921 -148,735 1,588,582 6.69% 22,154,504
24.11.06 54,300 5,000 635,786 40,050 1,737,317 7.32% 22,005,769
24.11.05 54,800 500 369,724 9,504 1,697,267 7.15% 22,045,819
24.11.04 51,500 3,300 284,561 5,916 1,687,763 7.11% 22,055,323
24.11.01 52,600 1,100 162,404 47,277 1,681,847 7.08% 22,061,239
24.10.31 51,900 700 156,312 -19,644 1,634,570 6.88% 22,108,516
24.10.30 53,300 1,400 144,406 -29,186 1,654,214 6.97% 22,088,872
24.10.29 53,300 0 183,034 1,683,400 1,683,400 7.09% 22,059,686
24.10.28 50,800 2,500 233,144 0 0 0.00% 0
24.10.25 51,200 400 170,316 0 0 0.00% 0
24.10.24 52,100 900 204,423 0 0 0.00% 0
24.10.23 50,600 1,500 269,881 0 0 0.00% 0
24.10.22 53,100 2,500 290,206 0 0 0.00% 0
24.10.21 52,400 700 153,877 0 0 0.00% 0
24.10.18 53,800 1,400 286,522 0 0 0.00% 0
24.10.17 55,400 1,600 265,021 0 0 0.00% 0
24.10.16 56,200 800 245,705 0 0 0.00% 0
24.10.15 57,900 1,700 518,133 0 0 0.00% 0
24.10.14 58,100 200 321,974 0 0 0.00% 0
24.10.11 61,500 3,400 689,533 0 0 0.00% 0
24.10.10 61,800 300 608,151 0 0 0.00% 0
24.10.08 60,400 1,400 599,847 0 0 0.00% 0
24.10.07 56,600 3,800 851,780 0 0 0.00% 0
24.10.04 57,300 700 272,605 0 0 0.00% 0
24.10.02 56,000 1,300 427,646 0 0 0.00% 0
24.09.30 58,300 2,300 419,140 0 0 0.00% 0
24.09.27 57,600 700 243,254 0 0 0.00% 0
24.09.26 56,700 900 314,788 0 0 0.00% 0
24.09.25 54,500 2,200 825,312 0 0 0.00% 0
24.09.24 50,900 3,600 413,449 0 0 0.00% 0
24.09.23 49,450 1,450 204,227 0 0 0.00% 0
24.09.20 49,600 150 234,478 0 0 0.00% 0
24.09.19 49,150 450 154,753 0 0 0.00% 0
24.09.13 50,000 850 168,905 0 0 0.00% 0
24.09.12 48,200 1,800 231,036 0 0 0.00% 0
24.09.11 47,850 350 208,888 0 0 0.00% 0
24.09.10 48,600 750 253,935 0 0 0.00% 0
24.09.09 47,700 900 258,927 0 0 0.00% 0
24.09.06 50,500 2,800 453,072 0 0 0.00% 0
24.09.05 51,100 600 363,301 0 0 0.00% 0
24.09.04 54,200 3,100 488,644 0 0 0.00% 0
24.09.03 57,000 2,800 433,514 0 0 0.00% 0
24.09.02 56,400 600 458,553 0 0 0.00% 0
24.08.30 54,900 1,500 388,805 0 0 0.00% 0
24.08.29 53,300 1,600 336,659 0 0 0.00% 0
24.08.28 54,000 700 279,159 0 0 0.00% 0
24.08.27 53,800 200 216,342 0 0 0.00% 0
24.08.26 54,200 400 278,453 0 0 0.00% 0
24.08.23 55,200 1,000 228,899 0 0 0.00% 0
24.08.22 56,300 1,100 411,236 0 0 0.00% 0
24.08.21 56,400 100 295,996 0 0 0.00% 0
24.08.20 55,000 1,400 403,684 0 0 0.00% 0
24.08.19 56,600 1,600 452,754 0 0 0.00% 0
24.08.16 57,800 1,200 538,223 0 0 0.00% 0
24.08.14 57,800 0 872,843 0 0 0.00% 0
24.08.13 54,100 3,700 2,299,666 0 0 0.00% 0
24.08.12 56,200 2,100 793,673 0 0 0.00% 0
24.08.09 54,600 1,600 513,478 0 0 0.00% 0
24.08.08 54,400 200 567,152 0 0 0.00% 0
24.08.07 54,500 100 499,706 0 0 0.00% 0
24.08.06 49,200 5,300 634,680 0 0 0.00% 0
24.08.05 52,500 3,300 816,823 0 0 0.00% 0
24.08.02 57,100 4,600 535,437 0 0 0.00% 0
24.08.01 54,400 2,700 428,085 0 0 0.00% 0
24.07.31 53,800 600 414,379 0 0 0.00% 0
24.07.30 54,200 400 473,481 0 0 0.00% 0
24.07.29 52,700 1,500 353,658 0 0 0.00% 0
24.07.26 53,100 400 534,710 0 0 0.00% 0
24.07.25 51,700 1,400 919,767 0 0 0.00% 0
24.07.24 51,200 500 362,111 0 0 0.00% 0
24.07.23 52,000 800 405,051 0 0 0.00% 0
24.07.22 54,100 2,100 365,616 0 0 0.00% 0
24.07.19 54,300 200 292,893 0 0 0.00% 0
24.07.18 55,000 700 335,249 0 0 0.00% 0
24.07.17 56,600 1,600 527,078 0 0 0.00% 0
24.07.16 57,200 600 489,151 0 0 0.00% 0
24.07.15 58,500 1,300 382,763 0 0 0.00% 0
24.07.12 57,800 700 414,740 0 0 0.00% 0
24.07.11 58,900 1,100 770,325 0 0 0.00% 0
24.07.10 60,700 1,800 631,456 0 0 0.00% 0
24.07.09 62,000 1,300 560,476 0 0 0.00% 0
24.07.08 62,300 300 336,150 0 0 0.00% 0
24.07.05 63,600 1,300 493,279 0 0 0.00% 0
24.07.04 66,000 2,400 494,591 0 0 0.00% 0
24.07.03 64,700 1,300 858,754 0 0 0.00% 0
24.07.02 68,000 3,300 559,351 0 0 0.00% 0
24.07.01 67,200 800 512,612 0 0 0.00% 0
24.06.28 67,100 100 466,356 0 0 0.00% 0
24.06.27 68,000 900 624,363 0 0 0.00% 0
24.06.26 70,400 2,400 766,414 0 0 0.00% 0
24.06.25 71,000 600 613,112 0 0 0.00% 0
24.06.24 76,700 5,700 1,130,787 0 0 0.00% 0
24.06.21 80,300 3,600 840,187 0 0 0.00% 0
24.06.20 84,500 4,200 720,467 0 0 0.00% 0
24.06.19 84,800 300 644,813 0 0 0.00% 0
24.06.18 84,200 600 760,975 0 0 0.00% 0
24.06.17 80,000 4,200 742,933 0 0 0.00% 0
24.06.14 83,500 3,500 867,439 0 0 0.00% 0
24.06.13 80,900 2,600 861,969 0 0 0.00% 0
24.06.12 78,900 2,000 980,814 0 0 0.00% 0
24.06.11 76,700 2,200 1,565,922 0 0 0.00% 0
24.06.10 78,000 1,300 668,964 0 0 0.00% 0
24.06.07 74,800 3,200 1,505,073 0 0 0.00% 0
24.06.05 69,400 5,400 2,417,273 0 0 0.00% 0
24.06.04 66,500 2,900 1,128,065 0 0 0.00% 0
24.06.03 66,100 400 1,091,092 0 0 0.00% 0
24.05.31 59,600 6,500 2,836,346 0 0 0.00% 0
24.05.30 60,300 700 2,320,530 0 0 0.00% 0
24.05.29 49,000 11,300 5,432,694 0 0 0.00% 0
24.05.28 49,500 500 312,304 0 0 0.00% 0
24.05.27 46,150 3,350 873,880 0 0 0.00% 0
24.05.24 46,200 50 229,389 0 0 0.00% 0
24.05.23 46,850 650 345,287 0 0 0.00% 0
24.05.22 43,250 3,600 717,453 0 0 0.00% 0
24.05.21 44,400 1,150 181,958 0 0 0.00% 0
24.05.20 44,950 550 214,573 0 0 0.00% 0
24.05.17 44,600 350 381,315 0 0 0.00% 0
24.05.16 44,250 350 215,631 0 0 0.00% 0
24.05.14 45,000 750 282,982 0 0 0.00% 0
24.05.13 43,450 1,550 470,250 0 0 0.00% 0
24.05.10 41,300 2,150 620,009 0 0 0.00% 0
24.05.09 42,450 1,150 131,706 0 0 0.00% 0
24.05.08 41,900 550 142,435 0 0 0.00% 0
24.05.07 41,000 900 275,864 0 0 0.00% 0
24.05.03 40,500 500 175,488 0 0 0.00% 0
24.05.02 40,250 250 77,156 0 0 0.00% 0
24.04.30 40,450 200 130,792 0 0 0.00% 0
24.04.29 38,950 1,500 117,279 0 0 0.00% 0
24.04.26 39,300 350 135,005 0 0 0.00% 0
24.04.25 40,400 1,100 126,598 0 0 0.00% 0
24.04.24 38,800 1,600 155,516 0 0 0.00% 0
24.04.23 38,850 50 114,336 0 0 0.00% 0
24.04.22 38,500 350 127,990 0 0 0.00% 0
24.04.19 39,550 1,050 134,734 0 0 0.00% 0
24.04.18 38,650 900 79,891 0 0 0.00% 0
24.04.17 38,650 0 234,170 0 0 0.00% 0
24.04.16 38,300 350 163,863 0 0 0.00% 0
24.04.15 39,400 1,100 140,375 0 0 0.00% 0
24.04.12 40,450 1,050 128,970 0 0 0.00% 0
24.04.11 40,850 400 175,285 0 0 0.00% 0
24.04.09 39,400 1,450 262,628 0 0 0.00% 0
24.04.08 39,200 200 254,203 0 0 0.00% 0
24.04.05 40,300 1,100 149,621 0 0 0.00% 0
24.04.04 40,550 250 190,709 0 0 0.00% 0
24.04.03 41,650 1,100 185,757 0 0 0.00% 0
24.04.02 42,900 1,250 131,853 0 0 0.00% 0
24.04.01 41,550 1,350 124,788 0 0 0.00% 0
24.03.29 42,250 700 156,357 0 0 0.00% 0
24.03.28 42,750 500 135,881 0 0 0.00% 0
24.03.27 42,750 0 151,108 0 0 0.00% 0
24.03.26 43,700 950 245,213 0 0 0.00% 0
24.03.25 44,000 300 171,393 0 0 0.00% 0
24.03.22 43,850 150 109,091 0 0 0.00% 0
24.03.21 43,650 200 119,515 0 0 0.00% 0
24.03.20 44,950 1,300 169,090 0 0 0.00% 0
24.03.19 44,500 450 199,255 0 0 0.00% 0
24.03.18 43,100 1,400 206,610 0 0 0.00% 0
24.03.15 44,400 1,300 179,038 0 0 0.00% 0
24.03.14 44,800 400 200,202 0 0 0.00% 0
24.03.13 45,600 800 237,412 0 0 0.00% 0
24.03.12 44,750 850 427,072 0 0 0.00% 0
24.03.11 44,650 100 323,000 0 0 0.00% 0
24.03.08 44,950 300 627,951 0 0 0.00% 0
24.03.07 45,900 950 407,278 0 0 0.00% 0
24.03.06 44,050 1,850 1,037,721 0 0 0.00% 0
24.03.05 41,200 2,850 852,861 0 0 0.00% 0
24.03.04 40,300 900 172,812 0 0 0.00% 0
24.02.29 40,350 50 112,812 0 0 0.00% 0
24.02.28 40,300 50 130,637 0 0 0.00% 0
24.02.27 41,350 1,050 181,718 0 0 0.00% 0
24.02.26 42,300 950 166,370 0 0 0.00% 0
24.02.23 42,950 650 239,873 0 0 0.00% 0
24.02.22 43,500 550 278,987 0 0 0.00% 0
24.02.21 41,100 2,400 1,369,872 0 0 0.00% 0
24.02.20 40,150 950 304,969 0 0 0.00% 0
24.02.19 40,500 350 198,529 0 0 0.00% 0
24.02.16 40,900 400 247,300 0 0 0.00% 0
24.02.15 39,400 1,500 324,425 0 0 0.00% 0
24.02.14 39,300 100 151,605 0 0 0.00% 0
24.02.13 38,150 1,150 233,141 0 0 0.00% 0
24.02.08 36,750 1,400 185,799 0 0 0.00% 0
24.02.07 36,000 750 206,676 0 0 0.00% 0
24.02.06 36,950 950 141,296 0 0 0.00% 0
24.02.05 36,750 200 118,031 0 0 0.00% 0
24.02.02 36,250 500 239,042 0 0 0.00% 0
24.02.01 36,250 0 274,855 0 0 0.00% 0
24.01.31 37,250 1,000 310,841 0 0 0.00% 0
24.01.30 38,500 1,250 306,302 0 0 0.00% 0
24.01.29 39,250 750 197,221 0 0 0.00% 0
24.01.26 38,050 1,200 335,609 0 0 0.00% 0
24.01.25 40,000 1,950 329,265 0 0 0.00% 0
24.01.24 40,350 350 161,502 0 0 0.00% 0
24.01.23 40,000 350 154,379 0 0 0.00% 0
24.01.22 41,400 1,400 199,945 0 0 0.00% 0
24.01.19 41,600 200 154,192 0 0 0.00% 0
24.01.18 41,100 500 299,357 0 0 0.00% 0
24.01.17 42,400 1,300 219,385 0 0 0.00% 0
24.01.16 43,250 850 192,643 0 0 0.00% 0
24.01.15 44,400 1,150 246,639 0 0 0.00% 0
24.01.12 45,800 1,400 297,470 0 0 0.00% 0
24.01.11 45,800 0 158,233 0 0 0.00% 0
24.01.10 47,950 2,150 340,447 0 0 0.00% 0
24.01.09 47,850 100 103,982 0 0 0.00% 0
24.01.08 48,400 550 94,448 0 0 0.00% 0
24.01.05 47,900 500 129,332 0 0 0.00% 0
24.01.04 48,050 150 111,966 0 0 0.00% 0
24.01.03 49,450 1,400 207,973 0 0 0.00% 0
24.01.02 50,400 950 147,295 0 0 0.00% 0
23.12.28 49,900 500 107,283 0 0 0.00% 0
23.12.27 49,350 550 114,434 0 0 0.00% 0
23.12.26 50,200 850 156,557 0 0 0.00% 0
23.12.22 51,100 900 147,423 0 0 0.00% 0
23.12.21 51,800 700 166,659 0 0 0.00% 0
23.12.20 51,300 500 331,997 0 0 0.00% 0
23.12.19 51,400 100 144,981 0 0 0.00% 0
23.12.18 51,000 400 157,750 0 0 0.00% 0
23.12.15 51,100 100 144,010 0 0 0.00% 0
23.12.14 49,400 1,700 277,607 0 0 0.00% 0
23.12.13 50,400 1,000 112,457 0 0 0.00% 0
23.12.12 49,100 1,300 172,817 0 0 0.00% 0
23.12.11 49,050 50 138,952 0 0 0.00% 0
23.12.08 49,300 250 127,862 0 0 0.00% 0
23.12.07 48,800 500 179,069 0 0 0.00% 0
23.12.06 48,250 550 123,316 0 0 0.00% 0
23.12.05 49,350 1,100 260,864 0 0 0.00% 0
23.12.04 51,200 1,850 281,193 0 0 0.00% 0
23.12.01 52,500 1,300 151,918 0 0 0.00% 0
23.11.30 50,300 2,200 262,986 0 0 0.00% 0
23.11.29 49,650 650 128,789 0 0 0.00% 0
23.11.28 49,700 50 98,592 0 0 0.00% 0
23.11.27 50,800 1,100 94,160 0 0 0.00% 0
23.11.24 50,700 100 85,699 0 0 0.00% 0
23.11.23 50,100 600 141,466 0 0 0.00% 0
23.11.22 49,500 600 118,245 0 0 0.00% 0
23.11.21 49,700 200 113,464 0 0 0.00% 0
23.11.20 47,700 2,000 171,355 0 0 0.00% 0
23.11.17 49,550 1,850 271,122 0 0 0.00% 0
23.11.16 49,450 150 139,721 0 0 0.00% 0
23.11.15 50,100 650 265,714 0 0 0.00% 0
23.11.14 49,750 350 194,411 0 0 0.00% 0
23.11.13 51,700 1,950 250,824 0 0 0.00% 0
23.11.10 53,300 1,600 93,235 0 0 0.00% 0
23.11.09 53,000 300 177,686 0 0 0.00% 0
23.11.08 54,800 1,800 213,150 0 0 0.00% 0
23.11.07 57,700 2,900 433,542 0 0 0.00% 0
23.11.06 52,200 5,500 601,323 0 0 0.00% 0
23.11.03 50,800 1,400 190,546 0 0 0.00% 0
23.11.02 48,700 2,100 242,849 0 0 0.00% 0
23.11.01 49,150 450 254,432 0 0 0.00% 0
23.10.31 51,700 2,550 371,343 0 0 0.00% 0
23.10.30 50,900 800 200,538 0 0 0.00% 0
23.10.27 50,900 0 374,787 0 0 0.00% 0
23.10.26 54,400 3,500 375,825 0 0 0.00% 0
23.10.25 59,300 4,900 325,646 0 0 0.00% 0
23.10.24 56,500 2,800 280,856 0 0 0.00% 0
23.10.23 56,400 100 180,411 0 0 0.00% 0
23.10.20 58,400 2,000 253,129 0 0 0.00% 0
23.10.19 60,100 1,700 208,495 0 0 0.00% 0
23.10.18 61,300 1,200 171,624 0 0 0.00% 0
23.10.17 62,000 700 130,174 0 0 0.00% 0
23.10.16 63,100 1,100 151,409 0 0 0.00% 0
23.10.13 63,700 600 123,261 0 0 0.00% 0
23.10.12 61,700 2,000 229,712 0 0 0.00% 0
23.10.11 59,700 2,000 160,408 0 0 0.00% 0
23.10.10 60,400 700 241,746 0 0 0.00% 0
23.10.06 60,200 200 107,769 0 0 0.00% 0
23.10.05 58,800 1,400 208,670 0 0 0.00% 0
23.10.04 61,600 2,800 270,598 0 0 0.00% 0
23.09.27 61,000 600 186,669 0 0 0.00% 0
23.09.26 62,300 1,300 170,968 0 0 0.00% 0
23.09.25 63,900 1,600 183,144 0 0 0.00% 0
23.09.22 64,600 700 223,337 0 0 0.00% 0
23.09.21 68,100 3,500 352,904 0 0 0.00% 0
23.09.20 67,500 600 153,785 0 0 0.00% 0
23.09.19 69,600 2,100 238,992 0 0 0.00% 0
23.09.18 70,000 400 223,930 0 0 0.00% 0
23.09.15 69,100 900 327,484 0 0 0.00% 0
23.09.14 66,600 2,500 332,638 0 0 0.00% 0
23.09.13 68,200 1,600 214,839 0 0 0.00% 0
23.09.12 68,700 500 226,829 0 0 0.00% 0
23.09.11 69,600 900 319,934 0 0 0.00% 0
23.09.08 69,400 200 173,293 0 0 0.00% 0
23.09.07 70,700 1,300 300,096 0 0 0.00% 0
23.09.06 73,500 2,800 289,809 0 0 0.00% 0
23.09.05 74,200 700 282,762 0 0 0.00% 0
23.09.04 70,800 3,400 608,332 0 0 0.00% 0
23.09.01 70,000 800 352,903 0 0 0.00% 0
23.08.31 71,500 1,500 325,814 0 0 0.00% 0
23.08.30 68,500 3,000 488,367 0 0 0.00% 0
23.08.29 67,600 900 221,061 0 0 0.00% 0
23.08.28 65,400 2,200 320,613 0 0 0.00% 0
23.08.25 65,600 200 147,363 0 0 0.00% 0
23.08.24 64,800 800 183,095 0 0 0.00% 0
23.08.23 67,700 2,900 296,167 0 0 0.00% 0
23.08.22 67,800 100 242,377 0 0 0.00% 0
23.08.21 66,900 900 339,882 0 0 0.00% 0
23.08.18 68,000 1,100 200,802 0 0 0.00% 0
23.08.17 67,100 900 262,115 0 0 0.00% 0
23.08.16 70,400 3,300 333,589 0 0 0.00% 0
23.08.14 71,300 900 231,980 0 0 0.00% 0
23.08.11 71,400 100 199,783 0 0 0.00% 0
23.08.10 72,000 600 165,163 0 0 0.00% 0
23.08.09 71,600 400 191,001 0 0 0.00% 0
23.08.08 69,500 2,100 291,265 0 0 0.00% 0
23.08.07 74,700 5,200 574,675 0 0 0.00% 0
23.08.04 76,700 2,000 316,145 0 0 0.00% 0
23.08.03 73,500 3,200 382,324 0 0 0.00% 0
23.08.02 78,600 5,100 432,021 0 0 0.00% 0
23.08.01 78,400 200 530,921 0 0 0.00% 0
23.07.31 74,500 3,900 537,027 0 0 0.00% 0
23.07.28 71,600 2,900 623,084 0 0 0.00% 0
23.07.27 75,200 3,600 1,034,996 0 0 0.00% 0
23.07.26 80,900 2,700 1,352,961 0 0 0.00% 0
23.07.25 80,700 200 715,240 0 0 0.00% 0
23.07.24 78,200 2,500 1,257,801 0 0 0.00% 0
23.07.21 77,300 900 751,610 0 0 0.00% 0
23.07.20 71,900 5,400 2,172,980 0 0 0.00% 0
23.07.19 72,800 900 740,169 0 0 0.00% 0
23.07.18 70,800 2,000 934,062 0 0 0.00% 0
23.07.17 67,700 3,100 1,007,944 0 0 0.00% 0
23.07.14 68,200 500 800,915 0 0 0.00% 0
23.07.13 68,000 200 860,598 0 0 0.00% 0
23.07.12 67,500 500 1,897,484 0 0 0.00% 0
23.07.11 63,400 4,100 2,057,064 0 0 0.00% 0
23.07.10 56,500 6,900 3,929,851 0 0 0.00% 0
23.07.07 55,900 600 261,503 0 0 0.00% 0
23.07.06 56,800 900 335,854 0 0 0.00% 0
23.07.05 57,200 400 315,057 0 0 0.00% 0
23.07.04 56,900 300 336,241 0 0 0.00% 0
23.07.03 54,000 2,900 520,648 0 0 0.00% 0
23.06.30 52,200 1,800 197,313 0 0 0.00% 0
23.06.29 52,600 400 206,043 0 0 0.00% 0
23.06.28 53,500 900 242,152 0 0 0.00% 0
23.06.27 53,000 500 250,027 0 0 0.00% 0
23.06.26 54,200 1,200 244,304 0 0 0.00% 0
23.06.23 54,600 400 152,654 0 0 0.00% 0
23.06.22 54,400 200 153,095 0 0 0.00% 0
23.06.21 55,200 800 221,963 0 0 0.00% 0
23.06.20 56,200 1,000 224,426 0 0 0.00% 0
23.06.19 57,200 1,000 214,990 0 0 0.00% 0
23.06.16 56,700 500 341,580 0 0 0.00% 0
23.06.15 55,800 900 320,956 0 0 0.00% 0
23.06.14 58,300 2,500 614,516 0 0 0.00% 0
23.06.13 58,000 300 403,407 0 0 0.00% 0
23.06.12 56,300 1,700 597,438 0 0 0.00% 0
23.06.09 55,100 1,200 390,827 0 0 0.00% 0
23.06.08 56,000 900 383,152 0 0 0.00% 0
23.06.07 54,200 1,800 899,858 0 0 0.00% 0
23.06.05 53,900 300 346,334 0 0 0.00% 0
23.06.02 52,500 1,400 323,379 0 0 0.00% 0
23.06.01 52,400 100 292,143 0 0 0.00% 0
23.05.31 51,700 700 261,833 0 0 0.00% 0
23.05.30 50,900 800 174,287 0 0 0.00% 0
23.05.26 51,500 600 172,191 0 0 0.00% 0
23.05.25 52,300 800 212,005 0 0 0.00% 0
23.05.24 52,800 500 218,952 0 0 0.00% 0
23.05.23 51,600 1,200 306,477 0 0 0.00% 0
23.05.22 51,400 200 237,078 0 0 0.00% 0
23.05.19 52,000 600 234,482 0 0 0.00% 0
23.05.18 51,300 700 284,970 0 0 0.00% 0
23.05.17 50,500 800 268,652 0 0 0.00% 0
23.05.16 50,000 500 185,001 0 0 0.00% 0
23.05.15 50,500 500 309,888 0 0 0.00% 0
23.05.12 50,900 400 298,491 0 0 0.00% 0
23.05.11 50,900 0 270,322 0 0 0.00% 0
23.05.10 51,600 700 263,251 0 0 0.00% 0
23.05.09 52,500 900 310,543 0 0 0.00% 0
23.05.08 53,800 1,300 237,485 0 0 0.00% 0
23.05.04 54,000 200 196,259 0 0 0.00% 0
23.05.03 55,800 1,800 241,893 0 0 0.00% 0
23.05.02 53,900 1,900 377,569 0 0 0.00% 0
23.04.28 56,100 2,200 472,731 0 0 0.00% 0
23.04.27 53,400 2,700 574,565 0 0 0.00% 0
23.04.26 53,000 400 456,367 0 0 0.00% 0
23.04.25 53,200 200 619,145 0 0 0.00% 0
23.04.24 55,100 1,900 606,324 0 0 0.00% 0
23.04.21 59,200 2,900 866,120 0 0 0.00% 0
23.04.20 59,500 800 4,318,502 0 0 0.00% 0
23.04.19 58,000 1,500 1,365,741 0 0 0.00% 0
23.04.18 55,700 2,300 1,579,938 0 0 0.00% 0
23.04.17 55,400 300 691,733 0 0 0.00% 0
23.04.14 54,300 1,100 605,379 0 0 0.00% 0
23.04.13 55,500 1,200 802,725 0 0 0.00% 0
23.04.12 56,900 1,400 1,597,430 0 0 0.00% 0
23.04.11 57,000 100 1,056,294 0 0 0.00% 0
23.04.10 59,300 2,300 2,011,953 0 0 0.00% 0
23.04.07 61,600 2,300 1,544,689 0 0 0.00% 0
23.04.06 52,300 9,300 8,535,691 0 0 0.00% 0
23.04.05 51,800 500 763,622 0 0 0.00% 0
23.04.04 51,900 100 1,055,901 0 0 0.00% 0
23.04.03 48,350 3,550 1,387,299 0 0 0.00% 0
23.03.31 48,300 50 452,078 0 0 0.00% 0
23.03.30 49,900 1,600 687,361 0 0 0.00% 0
23.03.29 47,500 2,400 1,147,421 0 0 0.00% 0
23.03.28 47,000 500 389,629 0 0 0.00% 0
23.03.27 45,500 1,500 598,560 0 0 0.00% 0
23.03.24 46,450 950 632,755 0 0 0.00% 0
23.03.23 48,000 1,550 901,486 0 0 0.00% 0
23.03.22 47,000 1,000 688,349 0 0 0.00% 0
23.03.21 43,850 3,150 989,452 0 0 0.00% 0
23.03.20 43,050 800 378,360 0 0 0.00% 0
23.03.17 44,450 1,400 506,020 0 0 0.00% 0
23.03.16 44,400 50 447,976 0 0 0.00% 0
23.03.15 43,450 950 617,061 0 0 0.00% 0
23.03.14 46,100 2,650 538,217 0 0 0.00% 0
23.03.13 46,400 300 418,936 0 0 0.00% 0
23.03.10 48,000 1,600 393,785 0 0 0.00% 0
23.03.09 51,600 3,600 907,973 0 0 0.00% 0
23.03.08 51,900 300 606,536 0 0 0.00% 0
23.03.07 52,000 100 630,247 0 0 0.00% 0
23.03.06 50,200 1,800 1,793,123 0 0 0.00% 0
23.03.03 43,550 6,650 2,077,836 0 0 0.00% 0
23.03.02 43,550 0 331,129 0 0 0.00% 0
23.02.28 42,950 600 308,799 0 0 0.00% 0
23.02.27 42,500 450 262,978 0 0 0.00% 0
23.02.24 42,200 300 372,097 0 0 0.00% 0
23.02.23 42,150 50 273,767 0 0 0.00% 0
23.02.22 45,000 2,850 789,431 0 0 0.00% 0
23.02.21 44,300 700 247,975 0 0 0.00% 0
23.02.20 43,900 400 256,764 0 0 0.00% 0
23.02.17 45,150 1,250 302,415 0 0 0.00% 0
23.02.16 45,500 350 620,575 0 0 0.00% 0
23.02.15 47,600 2,100 344,976 0 0 0.00% 0
23.02.14 47,200 400 171,856 0 0 0.00% 0
23.02.13 46,500 700 208,612 0 0 0.00% 0
23.02.10 48,000 1,500 257,842 0 0 0.00% 0
23.02.09 47,500 500 223,245 0 0 0.00% 0
23.02.08 47,750 250 197,638 0 0 0.00% 0
23.02.06 46,450 50 186,785 0 0 0.00% 0
23.02.03 46,700 250 148,246 0 0 0.00% 0
23.02.02 45,200 1,500 298,394 0 0 0.00% 0
23.02.01 44,350 850 250,210 0 0 0.00% 0
23.01.31 44,100 250 150,563 0 0 0.00% 0
23.01.30 44,000 100 188,445 0 0 0.00% 0
23.01.27 44,650 600 211,148 0 0 0.00% 0
23.01.25 43,900 300 167,968 0 0 0.00% 0
23.01.20 43,900 1,650 427,016 0 0 0.00% 0
23.01.19 42,250 50 121,305 0 0 0.00% 0
23.01.18 42,300 250 89,496 0 0 0.00% 0
23.01.17 42,050 1,600 191,375 0 0 0.00% 0
23.01.16 43,650 200 87,009 0 0 0.00% 0
23.01.13 43,450 250 84,137 0 0 0.00% 0
23.01.12 43,700 350 98,615 0 0 0.00% 0
23.01.11 44,050 1,400 140,768 0 0 0.00% 0
23.01.10 42,650 300 165,463 0 0 0.00% 0
23.01.09 42,950 1,250 175,534 0 0 0.00% 0
23.01.06 41,700 1,350 175,935 0 0 0.00% 0
23.01.05 40,350 1,800 289,477 0 0 0.00% 0
23.01.04 42,150 50 172,925 0 0 0.00% 0
23.01.03 42,100 750 258,358 0 0 0.00% 0
23.01.02 42,850 500 310,491 0 0 0.00% 0
22.12.29 43,350 50 328,415 0 0 0.00% 0
22.12.28 43,300 200 406,474 0 0 0.00% 0
22.12.27 43,500 500 280,802 0 0 0.00% 0
22.12.26 43,000 250 293,509 0 0 0.00% 0
22.12.23 42,750 2,100 278,679 0 0 0.00% 0
22.12.22 44,850 1,300 227,564 0 0 0.00% 0
22.12.21 43,550 800 146,226 0 0 0.00% 0
22.12.20 44,350 1,150 150,245 0 0 0.00% 0
22.12.19 45,500 250 100,054 0 0 0.00% 0
22.12.16 45,750 400 163,114 0 0 0.00% 0
22.12.15 45,350 1,300 159,860 0 0 0.00% 0
22.12.14 46,650 750 149,969 0 0 0.00% 0
22.12.13 45,900 400 171,180 0 0 0.00% 0
22.12.12 46,300 500 171,995 0 0 0.00% 0
22.12.09 46,800 1,950 366,588 0 0 0.00% 0
22.12.08 48,750 150 149,995 0 0 0.00% 0
22.12.07 48,900 850 171,575 0 0 0.00% 0
22.12.06 48,050 1,400 191,138 0 0 0.00% 0
22.12.05 49,450 50 158,056 0 0 0.00% 0
22.12.02 49,400 1,600 275,574 0 0 0.00% 0
22.12.01 51,000 1,050 405,876 0 0 0.00% 0
22.11.30 49,950 350 217,445 0 0 0.00% 0
22.11.29 50,300 400 212,068 0 0 0.00% 0
22.11.28 50,700 100 297,713 0 0 0.00% 0
22.11.25 50,800 700 389,934 0 0 0.00% 0
22.11.24 50,100 1,800 372,453 0 0 0.00% 0
22.11.23 48,300 1,100 206,763 0 0 0.00% 0
22.11.22 47,200 650 301,901 0 0 0.00% 0
22.11.21 46,550 1,900 309,338 0 0 0.00% 0
22.11.18 48,450 200 376,784 0 0 0.00% 0
22.11.17 48,250 1,200 187,131 0 0 0.00% 0
22.11.16 47,050 450 207,539 0 0 0.00% 0
22.11.15 46,600 350 175,000 0 0 0.00% 0
22.11.14 46,950 300 359,550 0 0 0.00% 0
22.11.11 46,650 650 387,366 0 0 0.00% 0
22.11.10 46,000 50 204,977 0 0 0.00% 0
22.11.09 46,050 200 194,680 0 0 0.00% 0
22.11.08 46,250 100 230,945 0 0 0.00% 0
22.11.07 46,150 1,200 249,447 0 0 0.00% 0
22.11.04 47,350 100 268,538 0 0 0.00% 0
22.11.03 47,450 900 284,887 0 0 0.00% 0
22.11.02 46,550 1,450 362,927 0 0 0.00% 0
22.11.01 48,000 1,850 392,747 0 0 0.00% 0
22.10.31 46,150 800 481,178 0 0 0.00% 0
22.10.28 45,350 2,350 756,395 0 0 0.00% 0
22.10.27 43,000 4,200 595,599 0 0 0.00% 0
22.10.26 38,800 0 128,597 0 0 0.00% 0
22.10.25 38,800 900 133,594 0 0 0.00% 0
22.10.24 39,700 1,200 151,776 0 0 0.00% 0
22.10.21 38,500 600 137,069 0 0 0.00% 0
22.10.20 39,100 900 171,483 0 0 0.00% 0
22.10.19 40,000 400 241,288 0 0 0.00% 0
22.10.18 40,400 2,000 289,907 0 0 0.00% 0
22.10.17 38,400 600 219,450 0 0 0.00% 0
22.10.14 37,800 600 227,103 0 0 0.00% 0
22.10.13 37,200 2,200 220,155 0 0 0.00% 0
22.10.12 39,400 450 187,705 0 0 0.00% 0
22.10.11 38,950 3,000 462,764 0 0 0.00% 0
22.10.07 41,950 200 193,349 0 0 0.00% 0
22.10.06 42,150 1,800 163,142 0 0 0.00% 0
22.10.05 40,350 1,950 279,338 0 0 0.00% 0
22.10.04 42,300 1,650 198,623 0 0 0.00% 0
22.09.30 40,650 50 232,043 0 0 0.00% 0
22.09.29 40,700 550 228,008 0 0 0.00% 0
22.09.28 40,150 1,750 273,499 0 0 0.00% 0
22.09.27 41,900 750 228,284 0 0 0.00% 0
22.09.26 41,150 2,200 297,491 0 0 0.00% 0
22.09.23 43,350 1,850 213,375 0 0 0.00% 0
22.09.22 45,200 750 173,490 0 0 0.00% 0
22.09.21 44,450 250 142,375 0 0 0.00% 0
22.09.20 44,700 150 110,349 0 0 0.00% 0
22.09.19 44,550 1,650 214,957 0 0 0.00% 0
22.09.16 46,200 200 275,670 0 0 0.00% 0
22.09.15 46,000 1,350 202,382 0 0 0.00% 0
22.09.14 44,650 2,750 406,219 0 0 0.00% 0
22.09.13 47,400 500 337,267 0 0 0.00% 0
22.09.08 46,900 550 237,198 0 0 0.00% 0
22.09.07 46,350 1,100 227,023 0 0 0.00% 0
22.09.06 47,450 200 115,942 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 12:48 더보기 >