나이벡

(138610)    I    코스닥 제조 11.27 11:25
16,300 전일 14,040 고가 17,800 상한가 18,250 거래량
(주)
1,889,962
2,260 16.10% 시가 14,270 저가 14,250 하한가 9,830 거래대금
(백만)
31,256
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 14,130 90 70,094 12,886 62,777 0.58% 10,830,340
24.11.25 13,780 350 89,675 1,884 49,891 0.46% 10,843,226
24.11.22 14,270 490 195,465 671 48,007 0.44% 10,845,110
24.11.21 14,610 340 120,074 9,790 47,336 0.43% 10,845,781
24.11.20 14,750 140 104,736 -14,568 37,546 0.34% 10,855,571
24.11.19 14,850 100 94,994 -632 52,114 0.48% 10,841,003
24.11.18 14,980 130 104,818 4,501 52,746 0.48% 10,840,371
24.11.15 15,130 150 165,381 15,346 48,245 0.44% 10,844,872
24.11.14 15,360 10 111,756 -6,441 32,899 0.30% 10,860,218
24.11.13 16,040 680 153,538 -50,974 39,340 0.36% 10,853,777
24.11.12 16,650 610 406,300 90,314 90,314 0.83% 10,802,803
24.11.11 16,820 170 114,403 0 0 0.00% 0
24.11.08 16,700 120 105,571 0 0 0.00% 0
24.11.07 17,170 470 159,561 0 0 0.00% 0
24.11.06 17,520 350 135,587 0 0 0.00% 0
24.11.05 17,820 300 104,190 0 0 0.00% 0
24.11.04 17,460 360 350,096 0 0 0.00% 0
24.11.01 18,360 900 228,659 0 0 0.00% 0
24.10.31 18,180 180 225,606 0 0 0.00% 0
24.10.30 18,390 210 186,642 0 0 0.00% 0
24.10.29 17,950 440 664,164 0 0 0.00% 0
24.10.28 18,600 650 357,075 0 0 0.00% 0
24.10.25 20,000 1,400 525,295 0 0 0.00% 0
24.10.24 20,600 600 1,650,859 0 0 0.00% 0
24.10.23 20,750 150 716,607 0 0 0.00% 0
24.10.22 22,000 1,250 454,005 0 0 0.00% 0
24.10.21 22,200 200 1,215,719 0 0 0.00% 0
24.10.18 24,300 2,100 750,414 0 0 0.00% 0
24.10.17 25,250 950 1,028,741 0 0 0.00% 0
24.10.16 23,450 1,800 6,272,824 0 0 0.00% 0
24.10.15 23,450 0 3,029,247 0 0 0.00% 0
24.10.14 18,040 5,410 2,983,575 0 0 0.00% 0
24.10.11 17,730 310 89,588 0 0 0.00% 0
24.10.10 17,550 180 63,414 0 0 0.00% 0
24.10.08 17,110 440 153,071 0 0 0.00% 0
24.10.07 16,990 120 41,164 0 0 0.00% 0
24.10.04 16,510 480 69,899 0 0 0.00% 0
24.10.02 16,630 120 68,991 0 0 0.00% 0
24.09.30 16,780 150 22,595 0 0 0.00% 0
24.09.27 17,130 350 41,427 0 0 0.00% 0
24.09.26 16,820 310 24,448 0 0 0.00% 0
24.09.25 17,190 370 45,467 0 0 0.00% 0
24.09.24 17,000 190 45,835 0 0 0.00% 0
24.09.23 17,260 260 28,465 0 0 0.00% 0
24.09.20 16,880 380 55,049 0 0 0.00% 0
24.09.19 16,720 160 178,367 0 0 0.00% 0
24.09.13 16,460 260 34,595 0 0 0.00% 0
24.09.12 15,680 780 89,578 0 0 0.00% 0
24.09.11 15,580 100 31,198 0 0 0.00% 0
24.09.10 15,620 40 34,566 0 0 0.00% 0
24.09.09 15,650 30 61,246 0 0 0.00% 0
24.09.06 15,950 300 49,844 0 0 0.00% 0
24.09.05 16,400 450 66,226 0 0 0.00% 0
24.09.04 17,270 870 105,626 0 0 0.00% 0
24.09.03 17,700 430 98,753 0 0 0.00% 0
24.09.02 17,870 170 42,536 0 0 0.00% 0
24.08.30 17,800 70 60,354 0 0 0.00% 0
24.08.29 17,800 0 64,200 0 0 0.00% 0
24.08.28 17,910 110 38,843 0 0 0.00% 0
24.08.27 18,210 300 42,045 0 0 0.00% 0
24.08.26 17,590 620 74,716 0 0 0.00% 0
24.08.23 17,590 0 35,157 0 0 0.00% 0
24.08.22 18,000 410 74,268 0 0 0.00% 0
24.08.21 18,500 500 106,240 0 0 0.00% 0
24.08.20 17,990 510 422,801 0 0 0.00% 0
24.08.19 17,900 90 99,738 0 0 0.00% 0
24.08.16 17,650 250 81,606 0 0 0.00% 0
24.08.14 17,680 30 95,291 0 0 0.00% 0
24.08.13 18,300 620 154,119 0 0 0.00% 0
24.08.12 18,650 350 139,500 0 0 0.00% 0
24.08.09 17,610 1,040 849,449 0 0 0.00% 0
24.08.08 18,100 490 111,816 0 0 0.00% 0
24.08.07 17,490 610 105,414 0 0 0.00% 0
24.08.06 17,270 220 118,823 0 0 0.00% 0
24.08.05 18,760 1,490 179,030 0 0 0.00% 0
24.08.02 20,000 1,240 147,586 0 0 0.00% 0
24.08.01 19,650 350 209,342 0 0 0.00% 0
24.07.31 19,070 580 179,431 0 0 0.00% 0
24.07.30 19,990 920 148,375 0 0 0.00% 0
24.07.29 20,250 260 94,557 0 0 0.00% 0
24.07.26 19,620 630 182,263 0 0 0.00% 0
24.07.25 20,250 630 157,890 0 0 0.00% 0
24.07.24 20,750 500 141,432 0 0 0.00% 0
24.07.23 20,100 650 391,777 0 0 0.00% 0
24.07.22 20,950 850 161,482 0 0 0.00% 0
24.07.19 21,250 300 419,193 0 0 0.00% 0
24.07.18 19,300 1,950 1,620,251 0 0 0.00% 0
24.07.17 19,960 660 105,702 0 0 0.00% 0
24.07.16 19,870 90 168,747 0 0 0.00% 0
24.07.15 18,800 1,070 441,228 0 0 0.00% 0
24.07.12 18,480 320 79,371 0 0 0.00% 0
24.07.11 19,220 740 95,838 0 0 0.00% 0
24.07.10 19,100 120 78,004 0 0 0.00% 0
24.07.09 18,920 180 239,802 0 0 0.00% 0
24.07.08 18,990 70 83,753 0 0 0.00% 0
24.07.05 18,310 680 116,751 0 0 0.00% 0
24.07.04 18,510 200 76,544 0 0 0.00% 0
24.07.03 19,130 620 179,090 0 0 0.00% 0
24.07.02 19,150 20 471,504 0 0 0.00% 0
24.07.01 18,250 900 484,301 0 0 0.00% 0
24.06.28 18,610 360 62,563 0 0 0.00% 0
24.06.27 18,130 480 225,817 0 0 0.00% 0
24.06.26 18,160 30 56,925 0 0 0.00% 0
24.06.25 18,060 100 51,594 0 0 0.00% 0
24.06.24 18,140 80 90,409 0 0 0.00% 0
24.06.21 17,740 400 514,051 0 0 0.00% 0
24.06.20 18,130 390 46,203 0 0 0.00% 0
24.06.19 18,300 170 50,618 0 0 0.00% 0
24.06.18 18,240 60 172,668 0 0 0.00% 0
24.06.17 17,330 910 268,252 0 0 0.00% 0
24.06.14 16,680 650 210,926 0 0 0.00% 0
24.06.13 16,210 470 964,658 0 0 0.00% 0
24.06.12 16,010 200 92,508 0 0 0.00% 0
24.06.11 16,100 90 22,983 0 0 0.00% 0
24.06.10 16,300 200 23,903 0 0 0.00% 0
24.06.07 16,390 90 16,664 0 0 0.00% 0
24.06.05 16,340 50 35,020 0 0 0.00% 0
24.06.04 16,160 180 21,445 0 0 0.00% 0
24.06.03 16,180 20 36,213 0 0 0.00% 0
24.05.31 16,320 140 39,542 0 0 0.00% 0
24.05.30 16,450 130 108,951 0 0 0.00% 0
24.05.29 16,200 250 654,520 0 0 0.00% 0
24.05.28 16,260 60 53,154 0 0 0.00% 0
24.05.27 16,720 460 63,500 0 0 0.00% 0
24.05.24 16,720 0 28,956 0 0 0.00% 0
24.05.23 17,080 360 41,220 0 0 0.00% 0
24.05.22 16,970 110 39,327 0 0 0.00% 0
24.05.21 16,980 10 24,980 0 0 0.00% 0
24.05.20 17,200 220 23,637 0 0 0.00% 0
24.05.17 17,300 100 22,562 0 0 0.00% 0
24.05.16 17,230 70 38,286 0 0 0.00% 0
24.05.14 16,670 560 90,770 0 0 0.00% 0
24.05.13 16,880 210 30,026 0 0 0.00% 0
24.05.10 17,040 160 33,333 0 0 0.00% 0
24.05.09 17,230 190 33,646 0 0 0.00% 0
24.05.08 17,370 140 28,212 0 0 0.00% 0
24.05.07 17,400 30 25,774 0 0 0.00% 0
24.05.03 17,430 30 35,505 0 0 0.00% 0
24.05.02 17,510 80 26,264 0 0 0.00% 0
24.04.30 17,430 80 29,563 0 0 0.00% 0
24.04.29 17,190 240 17,185 0 0 0.00% 0
24.04.26 17,300 110 37,753 0 0 0.00% 0
24.04.25 17,640 340 30,684 0 0 0.00% 0
24.04.24 17,510 130 43,204 0 0 0.00% 0
24.04.23 17,450 60 29,024 0 0 0.00% 0
24.04.22 16,940 510 44,307 0 0 0.00% 0
24.04.19 17,440 500 54,098 0 0 0.00% 0
24.04.18 16,860 580 37,730 0 0 0.00% 0
24.04.17 16,990 130 45,074 0 0 0.00% 0
24.04.16 17,910 920 109,512 0 0 0.00% 0
24.04.15 18,350 440 73,783 0 0 0.00% 0
24.04.12 17,790 560 182,619 0 0 0.00% 0
24.04.11 18,110 320 91,671 0 0 0.00% 0
24.04.09 17,380 730 1,396,639 0 0 0.00% 0
24.04.08 17,530 150 51,245 0 0 0.00% 0
24.04.05 17,960 430 92,899 0 0 0.00% 0
24.04.04 18,170 210 70,635 0 0 0.00% 0
24.04.03 18,710 540 76,417 0 0 0.00% 0
24.04.02 19,440 730 107,328 0 0 0.00% 0
24.04.01 18,600 840 150,853 0 0 0.00% 0
24.03.29 19,800 1,200 276,269 0 0 0.00% 0
24.03.28 19,830 30 1,087,238 0 0 0.00% 0
24.03.27 18,650 1,180 3,582,344 0 0 0.00% 0
24.03.26 18,910 260 279,033 0 0 0.00% 0
24.03.25 18,300 610 1,398,074 0 0 0.00% 0
24.03.22 17,460 840 2,635,395 0 0 0.00% 0
24.03.21 17,300 160 31,949 0 0 0.00% 0
24.03.20 17,490 190 52,576 0 0 0.00% 0
24.03.19 17,550 60 40,086 0 0 0.00% 0
24.03.18 16,740 810 71,771 0 0 0.00% 0
24.03.15 16,950 210 40,252 0 0 0.00% 0
24.03.14 16,990 40 39,724 0 0 0.00% 0
24.03.13 16,890 100 82,625 0 0 0.00% 0
24.03.12 16,950 60 42,462 0 0 0.00% 0
24.03.11 17,220 270 52,650 0 0 0.00% 0
24.03.08 16,570 650 66,160 0 0 0.00% 0
24.03.07 16,930 360 68,072 0 0 0.00% 0
24.03.06 16,470 460 166,721 0 0 0.00% 0
24.03.05 16,560 90 40,997 0 0 0.00% 0
24.03.04 16,640 80 44,616 0 0 0.00% 0
24.02.29 16,700 60 36,799 0 0 0.00% 0
24.02.28 16,900 200 42,926 0 0 0.00% 0
24.02.27 17,190 290 46,530 0 0 0.00% 0
24.02.26 17,230 40 37,679 0 0 0.00% 0
24.02.23 17,300 70 70,836 0 0 0.00% 0
24.02.22 17,700 400 55,210 0 0 0.00% 0
24.02.21 18,100 400 55,119 0 0 0.00% 0
24.02.20 17,860 240 62,207 0 0 0.00% 0
24.02.19 17,530 330 65,714 0 0 0.00% 0
24.02.16 17,400 130 30,527 0 0 0.00% 0
24.02.15 17,160 240 48,092 0 0 0.00% 0
24.02.14 17,180 20 31,168 0 0 0.00% 0
24.02.13 17,030 150 37,802 0 0 0.00% 0
24.02.08 16,820 210 22,393 0 0 0.00% 0
24.02.07 17,050 230 29,059 0 0 0.00% 0
24.02.06 16,720 330 35,275 0 0 0.00% 0
24.02.05 16,990 270 48,460 0 0 0.00% 0
24.02.02 16,720 270 50,345 0 0 0.00% 0
24.02.01 17,400 680 104,010 0 0 0.00% 0
24.01.31 17,900 500 48,864 0 0 0.00% 0
24.01.30 17,660 240 45,363 0 0 0.00% 0
24.01.29 17,550 110 45,100 0 0 0.00% 0
24.01.26 17,220 330 41,032 0 0 0.00% 0
24.01.25 17,360 140 79,055 0 0 0.00% 0
24.01.24 17,800 440 61,683 0 0 0.00% 0
24.01.23 17,980 180 63,053 0 0 0.00% 0
24.01.22 17,900 80 60,064 0 0 0.00% 0
24.01.19 18,120 220 105,210 0 0 0.00% 0
24.01.18 18,370 250 79,832 0 0 0.00% 0
24.01.17 19,150 780 117,817 0 0 0.00% 0
24.01.16 20,250 1,100 176,361 0 0 0.00% 0
24.01.15 20,800 550 108,701 0 0 0.00% 0
24.01.12 22,550 1,750 164,687 0 0 0.00% 0
24.01.11 22,150 400 99,048 0 0 0.00% 0
24.01.10 22,200 50 106,837 0 0 0.00% 0
24.01.09 22,250 50 153,023 0 0 0.00% 0
24.01.08 23,350 1,100 227,327 0 0 0.00% 0
24.01.05 25,150 1,800 537,136 0 0 0.00% 0
24.01.04 23,100 2,050 827,227 0 0 0.00% 0
24.01.03 21,850 1,250 879,218 0 0 0.00% 0
24.01.02 21,650 200 101,662 0 0 0.00% 0
23.12.28 22,000 350 114,858 0 0 0.00% 0
23.12.27 20,500 1,500 430,368 0 0 0.00% 0
23.12.26 22,200 1,700 284,487 0 0 0.00% 0
23.12.22 22,850 650 203,427 0 0 0.00% 0
23.12.21 22,450 400 465,739 0 0 0.00% 0
23.12.20 20,950 1,500 1,690,183 0 0 0.00% 0
23.12.19 20,450 500 336,511 0 0 0.00% 0
23.12.18 20,100 350 173,275 0 0 0.00% 0
23.12.15 22,050 1,950 352,005 0 0 0.00% 0
23.12.14 23,250 1,200 329,850 0 0 0.00% 0
23.12.13 21,750 1,500 1,636,669 0 0 0.00% 0
23.12.12 21,700 50 1,851,955 0 0 0.00% 0
23.12.11 21,900 200 522,397 0 0 0.00% 0
23.12.08 21,450 450 3,437,963 0 0 0.00% 0
23.12.07 16,530 4,920 490,928 0 0 0.00% 0
23.12.06 16,890 360 23,672 0 0 0.00% 0
23.12.05 16,530 360 26,883 0 0 0.00% 0
23.12.04 16,700 170 25,312 0 0 0.00% 0
23.12.01 16,780 80 19,851 0 0 0.00% 0
23.11.30 16,700 80 18,198 0 0 0.00% 0
23.11.29 17,100 400 43,981 0 0 0.00% 0
23.11.28 17,080 20 22,873 0 0 0.00% 0
23.11.27 17,250 170 31,318 0 0 0.00% 0
23.11.24 17,700 450 26,184 0 0 0.00% 0
23.11.23 17,060 640 51,491 0 0 0.00% 0
23.11.22 17,320 260 26,017 0 0 0.00% 0
23.11.21 17,160 160 32,372 0 0 0.00% 0
23.11.20 17,090 70 45,953 0 0 0.00% 0
23.11.17 17,300 210 36,030 0 0 0.00% 0
23.11.16 17,220 10 38,100 0 0 0.00% 0
23.11.15 17,900 680 312,214 0 0 0.00% 0
23.11.14 16,190 1,710 173,006 0 0 0.00% 0
23.11.13 15,870 320 35,905 0 0 0.00% 0
23.11.10 16,110 240 25,947 0 0 0.00% 0
23.11.09 16,710 600 50,856 0 0 0.00% 0
23.11.08 16,800 90 29,053 0 0 0.00% 0
23.11.07 17,120 320 36,318 0 0 0.00% 0
23.11.06 16,710 410 54,550 0 0 0.00% 0
23.11.03 16,900 190 64,949 0 0 0.00% 0
23.11.02 16,150 750 201,421 0 0 0.00% 0
23.11.01 16,150 0 90,905 0 0 0.00% 0
23.10.31 16,990 840 191,473 0 0 0.00% 0
23.10.30 15,000 1,990 1,242,259 0 0 0.00% 0
23.10.27 14,850 150 24,885 0 0 0.00% 0
23.10.26 15,580 730 31,210 0 0 0.00% 0
23.10.25 15,700 120 24,272 0 0 0.00% 0
23.10.24 15,340 360 32,155 0 0 0.00% 0
23.10.23 15,800 460 36,723 0 0 0.00% 0
23.10.20 16,030 230 56,372 0 0 0.00% 0
23.10.19 17,000 970 71,368 0 0 0.00% 0
23.10.18 17,720 720 45,432 0 0 0.00% 0
23.10.17 17,940 220 36,263 0 0 0.00% 0
23.10.16 18,530 590 51,544 0 0 0.00% 0
23.10.13 19,520 990 52,784 0 0 0.00% 0
23.10.12 19,200 320 26,820 0 0 0.00% 0
23.10.11 18,900 300 42,872 0 0 0.00% 0
23.10.10 20,050 1,150 74,613 0 0 0.00% 0
23.10.06 18,800 1,250 189,128 0 0 0.00% 0
23.10.05 19,250 450 35,296 0 0 0.00% 0
23.10.04 20,650 1,400 74,226 0 0 0.00% 0
23.09.27 20,400 250 44,126 0 0 0.00% 0
23.09.26 20,500 100 52,396 0 0 0.00% 0
23.09.25 20,000 500 77,180 0 0 0.00% 0
23.09.22 20,600 600 70,909 0 0 0.00% 0
23.09.21 22,300 1,700 95,890 0 0 0.00% 0
23.09.20 22,100 200 70,924 0 0 0.00% 0
23.09.19 21,800 300 78,553 0 0 0.00% 0
23.09.18 21,850 50 98,261 0 0 0.00% 0
23.09.15 22,750 900 128,449 0 0 0.00% 0
23.09.14 22,900 150 148,293 0 0 0.00% 0
23.09.13 23,750 850 182,033 0 0 0.00% 0
23.09.12 25,100 1,350 333,951 0 0 0.00% 0
23.09.11 23,600 1,500 1,100,186 0 0 0.00% 0
23.09.08 23,700 100 867,201 0 0 0.00% 0
23.09.07 23,400 300 748,498 0 0 0.00% 0
23.09.06 19,310 4,090 3,479,162 0 0 0.00% 0
23.09.05 19,350 40 78,061 0 0 0.00% 0
23.09.04 18,620 730 177,461 0 0 0.00% 0
23.09.01 18,130 490 149,884 0 0 0.00% 0
23.08.31 17,020 1,110 533,598 0 0 0.00% 0
23.08.30 16,990 30 42,955 0 0 0.00% 0
23.08.29 16,910 80 57,147 0 0 0.00% 0
23.08.28 17,120 210 37,939 0 0 0.00% 0
23.08.25 17,300 180 32,191 0 0 0.00% 0
23.08.24 16,920 380 53,935 0 0 0.00% 0
23.08.23 17,780 860 80,106 0 0 0.00% 0
23.08.22 17,190 590 101,198 0 0 0.00% 0
23.08.21 17,260 70 72,481 0 0 0.00% 0
23.08.18 18,000 740 107,084 0 0 0.00% 0
23.08.17 18,820 820 164,012 0 0 0.00% 0
23.08.16 19,000 180 503,127 0 0 0.00% 0
23.08.14 19,560 560 184,041 0 0 0.00% 0
23.08.11 19,540 20 345,574 0 0 0.00% 0
23.08.10 18,240 1,300 2,345,590 0 0 0.00% 0
23.08.09 16,710 1,530 2,139,520 0 0 0.00% 0
23.08.08 18,180 1,470 1,646,297 0 0 0.00% 0
23.08.07 13,990 4,190 1,516,612 0 0 0.00% 0
23.08.04 14,050 60 19,769 0 0 0.00% 0
23.08.03 14,010 40 27,672 0 0 0.00% 0
23.08.02 13,750 260 41,769 0 0 0.00% 0
23.08.01 13,590 160 21,126 0 0 0.00% 0
23.07.31 13,840 250 29,435 0 0 0.00% 0
23.07.28 13,360 480 42,182 0 0 0.00% 0
23.07.27 12,440 920 129,463 0 0 0.00% 0
23.07.26 13,270 930 52,797 0 0 0.00% 0
23.07.25 13,720 450 55,304 0 0 0.00% 0
23.07.24 13,650 70 168,278 0 0 0.00% 0
23.07.21 12,820 830 74,826 0 0 0.00% 0
23.07.20 12,840 20 29,479 0 0 0.00% 0
23.07.19 11,970 870 231,420 0 0 0.00% 0
23.07.18 12,290 320 48,506 0 0 0.00% 0
23.07.17 11,970 320 220,300 0 0 0.00% 0
23.07.14 12,220 250 53,944 0 0 0.00% 0
23.07.13 12,000 220 42,846 0 0 0.00% 0
23.07.12 12,390 390 66,042 0 0 0.00% 0
23.07.11 12,510 120 37,278 0 0 0.00% 0
23.07.10 12,780 270 34,329 0 0 0.00% 0
23.07.07 12,800 20 39,531 0 0 0.00% 0
23.07.06 13,200 400 53,056 0 0 0.00% 0
23.07.05 14,530 1,330 233,282 0 0 0.00% 0
23.07.04 14,770 240 26,591 0 0 0.00% 0
23.07.03 14,760 10 14,482 0 0 0.00% 0
23.06.30 14,710 50 11,818 0 0 0.00% 0
23.06.29 15,140 430 46,591 0 0 0.00% 0
23.06.28 15,140 0 13,628 0 0 0.00% 0
23.06.27 15,420 280 29,449 0 0 0.00% 0
23.06.26 15,340 80 13,920 0 0 0.00% 0
23.06.23 15,420 80 19,411 0 0 0.00% 0
23.06.22 15,510 90 26,754 0 0 0.00% 0
23.06.21 15,520 10 31,642 0 0 0.00% 0
23.06.20 15,410 110 22,748 0 0 0.00% 0
23.06.19 15,170 240 22,329 0 0 0.00% 0
23.06.16 15,000 170 13,923 0 0 0.00% 0
23.06.15 15,070 70 25,887 0 0 0.00% 0
23.06.14 15,400 330 57,148 0 0 0.00% 0
23.06.13 15,440 40 29,017 0 0 0.00% 0
23.06.12 15,490 50 20,773 0 0 0.00% 0
23.06.09 15,450 40 22,009 0 0 0.00% 0
23.06.08 15,700 250 23,490 0 0 0.00% 0
23.06.07 15,810 110 22,138 0 0 0.00% 0
23.06.05 15,890 80 25,990 0 0 0.00% 0
23.06.02 15,960 70 33,592 0 0 0.00% 0
23.06.01 15,710 240 39,754 0 0 0.00% 0
23.05.31 15,700 10 18,804 0 0 0.00% 0
23.05.30 15,800 100 22,514 0 0 0.00% 0
23.05.26 15,760 40 34,468 0 0 0.00% 0
23.05.25 15,740 20 23,789 0 0 0.00% 0
23.05.24 15,750 10 34,885 0 0 0.00% 0
23.05.23 15,550 200 39,301 0 0 0.00% 0
23.05.22 15,220 330 44,629 0 0 0.00% 0
23.05.19 15,680 460 134,182 0 0 0.00% 0
23.05.18 15,420 260 837,566 0 0 0.00% 0
23.05.17 14,970 450 38,987 0 0 0.00% 0
23.05.16 15,620 650 68,349 0 0 0.00% 0
23.05.15 16,050 430 38,756 0 0 0.00% 0
23.05.12 16,180 130 17,751 0 0 0.00% 0
23.05.11 16,170 10 14,392 0 0 0.00% 0
23.05.10 16,190 20 7,905 0 0 0.00% 0
23.05.09 16,180 10 11,561 0 0 0.00% 0
23.05.08 16,240 60 29,322 0 0 0.00% 0
23.05.04 15,950 290 30,170 0 0 0.00% 0
23.05.03 15,960 10 15,643 0 0 0.00% 0
23.05.02 15,990 30 17,485 0 0 0.00% 0
23.04.28 15,990 0 42,456 0 0 0.00% 0
23.04.27 16,050 60 28,524 0 0 0.00% 0
23.04.26 16,000 50 29,659 0 0 0.00% 0
23.04.25 16,040 40 35,117 0 0 0.00% 0
23.04.24 16,240 200 25,534 0 0 0.00% 0
23.04.21 16,570 260 24,348 0 0 0.00% 0
23.04.20 17,100 210 35,689 0 0 0.00% 0
23.04.19 17,470 370 61,926 0 0 0.00% 0
23.04.18 17,810 340 47,530 0 0 0.00% 0
23.04.17 18,350 540 51,826 0 0 0.00% 0
23.04.14 18,080 230 121,816 0 0 0.00% 0
23.04.13 18,000 80 43,720 0 0 0.00% 0
23.04.12 18,130 130 78,689 0 0 0.00% 0
23.04.11 17,870 260 70,364 0 0 0.00% 0
23.04.10 17,460 410 126,332 0 0 0.00% 0
23.04.07 17,040 420 75,904 0 0 0.00% 0
23.04.06 17,360 320 79,733 0 0 0.00% 0
23.04.05 16,840 520 108,888 0 0 0.00% 0
23.04.04 16,200 640 62,788 0 0 0.00% 0
23.04.03 16,500 300 26,762 0 0 0.00% 0
23.03.31 16,640 140 35,481 0 0 0.00% 0
23.03.30 16,320 320 33,807 0 0 0.00% 0
23.03.29 16,800 480 51,940 0 0 0.00% 0
23.03.28 16,070 730 67,763 0 0 0.00% 0
23.03.27 16,100 30 35,291 0 0 0.00% 0
23.03.24 16,470 370 34,808 0 0 0.00% 0
23.03.23 16,490 20 47,419 0 0 0.00% 0
23.03.22 15,570 920 112,936 0 0 0.00% 0
23.03.21 15,680 110 20,875 0 0 0.00% 0
23.03.20 15,880 200 31,170 0 0 0.00% 0
23.03.17 15,570 310 32,652 0 0 0.00% 0
23.03.16 15,840 270 34,021 0 0 0.00% 0
23.03.15 15,850 10 33,807 0 0 0.00% 0
23.03.14 16,320 470 54,177 0 0 0.00% 0
23.03.13 16,750 430 34,484 0 0 0.00% 0
23.03.10 17,100 450 25,057 0 0 0.00% 0
23.03.09 16,710 390 43,354 0 0 0.00% 0
23.03.08 16,990 280 20,960 0 0 0.00% 0
23.03.07 16,710 280 35,728 0 0 0.00% 0
23.03.06 16,860 150 37,477 0 0 0.00% 0
23.03.03 16,860 40 14,596 0 0 0.00% 0
23.03.02 16,500 360 35,329 0 0 0.00% 0
23.02.28 16,600 100 35,352 0 0 0.00% 0
23.02.27 16,970 370 37,636 0 0 0.00% 0
23.02.24 17,160 210 33,501 0 0 0.00% 0
23.02.23 17,210 50 23,070 0 0 0.00% 0
23.02.22 17,590 380 37,113 0 0 0.00% 0
23.02.21 17,720 130 21,760 0 0 0.00% 0
23.02.20 17,150 490 39,440 0 0 0.00% 0
23.02.17 17,600 450 42,166 0 0 0.00% 0
23.02.16 17,440 160 31,258 0 0 0.00% 0
23.02.15 17,430 10 37,509 0 0 0.00% 0
23.02.14 17,500 70 28,273 0 0 0.00% 0
23.02.13 17,750 250 45,596 0 0 0.00% 0
23.02.10 18,040 290 41,232 0 0 0.00% 0
23.02.09 18,040 0 54,769 0 0 0.00% 0
23.02.08 18,000 20 39,885 0 0 0.00% 0
23.02.06 18,400 280 37,895 0 0 0.00% 0
23.02.03 18,750 350 44,836 0 0 0.00% 0
23.02.02 18,800 50 36,668 0 0 0.00% 0
23.02.01 18,420 380 44,626 0 0 0.00% 0
23.01.31 18,440 20 20,281 0 0 0.00% 0
23.01.30 18,520 80 44,543 0 0 0.00% 0
23.01.27 18,080 450 51,836 0 0 0.00% 0
23.01.25 17,550 760 49,673 0 0 0.00% 0
23.01.20 17,550 0 16,015 0 0 0.00% 0
23.01.19 17,550 100 25,281 0 0 0.00% 0
23.01.18 17,650 150 28,711 0 0 0.00% 0
23.01.17 17,800 500 64,447 0 0 0.00% 0
23.01.16 18,300 200 43,005 0 0 0.00% 0
23.01.13 18,100 250 17,727 0 0 0.00% 0
23.01.12 18,350 100 12,844 0 0 0.00% 0
23.01.11 18,450 300 25,906 0 0 0.00% 0
23.01.10 18,150 100 20,224 0 0 0.00% 0
23.01.09 18,250 350 18,259 0 0 0.00% 0
23.01.06 17,900 300 33,599 0 0 0.00% 0
23.01.05 17,600 100 29,946 0 0 0.00% 0
23.01.04 17,700 50 84,994 0 0 0.00% 0
23.01.03 17,750 1,050 135,960 0 0 0.00% 0
23.01.02 18,800 150 42,065 0 0 0.00% 0
22.12.29 18,950 200 23,483 0 0 0.00% 0
22.12.28 18,750 1,150 70,587 0 0 0.00% 0
22.12.27 17,600 200 45,924 0 0 0.00% 0
22.12.26 17,400 700 78,387 0 0 0.00% 0
22.12.23 18,100 550 32,318 0 0 0.00% 0
22.12.22 18,650 0 23,151 0 0 0.00% 0
22.12.21 18,650 250 34,773 0 0 0.00% 0
22.12.20 18,900 800 35,679 0 0 0.00% 0
22.12.19 19,700 350 21,813 0 0 0.00% 0
22.12.16 20,050 250 33,288 0 0 0.00% 0
22.12.15 20,300 200 283,503 0 0 0.00% 0
22.12.14 20,500 900 86,086 0 0 0.00% 0
22.12.13 19,600 250 22,015 0 0 0.00% 0
22.12.12 19,350 0 15,838 0 0 0.00% 0
22.12.09 19,350 300 11,982 0 0 0.00% 0
22.12.08 19,050 200 16,543 0 0 0.00% 0
22.12.07 19,250 200 14,000 0 0 0.00% 0
22.12.06 19,050 250 16,962 0 0 0.00% 0
22.12.05 19,300 350 34,421 0 0 0.00% 0
22.12.02 18,950 200 18,842 0 0 0.00% 0
22.12.01 18,750 250 48,451 0 0 0.00% 0
22.11.30 18,500 0 13,773 0 0 0.00% 0
22.11.29 18,500 350 17,732 0 0 0.00% 0
22.11.28 18,150 900 66,125 0 0 0.00% 0
22.11.25 19,050 0 19,294 0 0 0.00% 0
22.11.24 19,050 100 43,800 0 0 0.00% 0
22.11.23 19,150 300 54,026 0 0 0.00% 0
22.11.22 19,450 550 24,158 0 0 0.00% 0
22.11.21 20,000 750 37,022 0 0 0.00% 0
22.11.18 20,750 500 23,138 0 0 0.00% 0
22.11.17 21,250 300 31,037 0 0 0.00% 0
22.11.16 21,550 400 19,529 0 0 0.00% 0
22.11.15 21,950 450 38,903 0 0 0.00% 0
22.11.14 21,500 550 60,988 0 0 0.00% 0
22.11.11 20,950 400 32,239 0 0 0.00% 0
22.11.10 20,550 550 19,355 0 0 0.00% 0
22.11.09 21,100 200 32,159 0 0 0.00% 0
22.11.08 20,900 400 32,386 0 0 0.00% 0
22.11.07 20,500 450 28,017 0 0 0.00% 0
22.11.04 20,050 100 16,987 0 0 0.00% 0
22.11.03 20,150 0 11,919 0 0 0.00% 0
22.11.02 20,150 650 34,909 0 0 0.00% 0
22.11.01 19,500 0 20,617 0 0 0.00% 0
22.10.31 19,500 100 18,423 0 0 0.00% 0
22.10.28 19,400 400 42,570 0 0 0.00% 0
22.10.27 19,800 0 22,318 0 0 0.00% 0
22.10.26 19,800 200 36,084 0 0 0.00% 0
22.10.25 20,000 250 30,834 0 0 0.00% 0
22.10.24 20,250 100 31,880 0 0 0.00% 0
22.10.21 20,150 400 25,912 0 0 0.00% 0
22.10.20 20,550 650 48,575 0 0 0.00% 0
22.10.19 21,200 200 52,883 0 0 0.00% 0
22.10.18 21,400 1,050 95,916 0 0 0.00% 0
22.10.17 20,350 150 48,271 0 0 0.00% 0
22.10.14 20,500 450 97,533 0 0 0.00% 0
22.10.13 20,050 50 214,478 0 0 0.00% 0
22.10.12 20,000 3,050 828,608 0 0 0.00% 0
22.10.11 16,950 1,100 56,493 0 0 0.00% 0
22.10.07 18,050 600 12,909 0 0 0.00% 0
22.10.06 18,650 850 40,324 0 0 0.00% 0
22.10.05 17,800 100 18,302 0 0 0.00% 0
22.10.04 17,700 700 25,388 0 0 0.00% 0
22.09.30 17,000 450 22,109 0 0 0.00% 0
22.09.29 17,450 150 34,750 0 0 0.00% 0
22.09.28 17,300 450 55,400 0 0 0.00% 0
22.09.27 17,750 400 63,085 0 0 0.00% 0
22.09.26 17,350 1,300 80,226 0 0 0.00% 0
22.09.23 18,650 1,150 69,000 0 0 0.00% 0
22.09.22 19,800 600 50,458 0 0 0.00% 0
22.09.21 20,400 300 22,040 0 0 0.00% 0
22.09.20 20,700 100 24,156 0 0 0.00% 0
22.09.19 20,600 50 53,259 0 0 0.00% 0
22.09.16 20,650 750 61,045 0 0 0.00% 0
22.09.15 21,400 250 32,444 0 0 0.00% 0
22.09.14 21,650 400 30,861 0 0 0.00% 0
22.09.13 22,050 100 32,628 0 0 0.00% 0
22.09.08 21,950 800 39,682 0 0 0.00% 0
22.09.07 21,150 500 35,267 0 0 0.00% 0
22.09.06 21,650 150 31,691 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.27 11:45 더보기 >