비씨엔씨

(146320)    I    코스닥 제조 11.08 15:33
11,850 전일 11,790 고가 12,260 상한가 15,320 거래량
(주)
53,235
60 0.51% 시가 11,910 저가 11,840 하한가 8,260 거래대금
(백만)
638
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 11,790 60 53,235 5,643 33,208 0.26% 12,759,715
24.11.07 12,040 250 91,420 1,810 27,565 0.22% 12,765,358
24.11.06 12,200 160 51,813 -5,636 25,755 0.20% 12,767,168
24.11.05 12,310 110 59,314 8,891 31,391 0.25% 12,761,532
24.11.04 12,320 10 55,653 -12,125 22,500 0.18% 12,770,423
24.11.01 12,820 500 50,480 5,121 34,625 0.27% 12,758,298
24.10.31 12,590 230 32,568 2,068 29,504 0.23% 12,763,419
24.10.30 12,920 330 51,383 -9,444 27,436 0.21% 12,765,487
24.10.29 13,230 310 35,893 10,843 36,880 0.29% 12,756,043
24.10.28 12,960 270 43,646 26,037 26,037 0.20% 12,766,886
24.10.25 13,400 440 63,711 0 0 0.00% 0
24.10.24 14,020 620 65,921 0 0 0.00% 0
24.10.23 13,810 210 49,340 0 0 0.00% 0
24.10.22 14,300 490 42,833 0 0 0.00% 0
24.10.21 13,940 360 35,620 0 0 0.00% 0
24.10.18 14,700 760 71,331 0 0 0.00% 0
24.10.17 14,530 170 45,388 0 0 0.00% 0
24.10.16 14,870 340 63,099 0 0 0.00% 0
24.10.15 15,100 230 85,724 0 0 0.00% 0
24.10.14 14,870 230 75,600 0 0 0.00% 0
24.10.11 15,230 360 91,999 0 0 0.00% 0
24.10.10 14,410 820 243,671 0 0 0.00% 0
24.10.08 14,400 10 59,405 0 0 0.00% 0
24.10.07 13,950 450 177,691 0 0 0.00% 0
24.10.04 13,420 530 742,334 0 0 0.00% 0
24.10.02 13,770 350 63,734 0 0 0.00% 0
24.09.30 14,180 410 76,528 0 0 0.00% 0
24.09.27 14,600 420 80,837 0 0 0.00% 0
24.09.26 13,800 800 1,145,652 0 0 0.00% 0
24.09.25 13,550 250 92,926 0 0 0.00% 0
24.09.24 13,430 120 69,534 0 0 0.00% 0
24.09.23 13,770 340 176,947 0 0 0.00% 0
24.09.20 14,060 290 180,578 0 0 0.00% 0
24.09.19 15,000 940 465,205 0 0 0.00% 0
24.09.13 12,340 2,660 2,341,611 0 0 0.00% 0
24.09.12 11,850 490 32,187 0 0 0.00% 0
24.09.11 11,880 30 44,283 0 0 0.00% 0
24.09.10 12,260 380 34,985 0 0 0.00% 0
24.09.09 12,260 0 28,721 0 0 0.00% 0
24.09.06 12,660 400 45,772 0 0 0.00% 0
24.09.05 13,020 360 71,690 0 0 0.00% 0
24.09.04 13,930 910 86,453 0 0 0.00% 0
24.09.03 14,220 290 41,968 0 0 0.00% 0
24.09.02 14,880 660 71,636 0 0 0.00% 0
24.08.30 14,880 0 27,991 0 0 0.00% 0
24.08.29 15,290 410 42,316 0 0 0.00% 0
24.08.28 14,580 710 104,674 0 0 0.00% 0
24.08.27 14,870 290 120,996 0 0 0.00% 0
24.08.26 14,890 20 46,033 0 0 0.00% 0
24.08.23 15,300 410 91,804 0 0 0.00% 0
24.08.22 15,050 250 64,755 0 0 0.00% 0
24.08.21 14,960 90 39,682 0 0 0.00% 0
24.08.20 14,750 210 56,561 0 0 0.00% 0
24.08.19 14,810 60 63,322 0 0 0.00% 0
24.08.16 14,690 120 60,214 0 0 0.00% 0
24.08.14 14,200 490 40,826 0 0 0.00% 0
24.08.13 14,380 180 39,402 0 0 0.00% 0
24.08.12 13,660 720 139,690 0 0 0.00% 0
24.08.09 13,500 160 78,921 0 0 0.00% 0
24.08.08 13,590 90 113,787 0 0 0.00% 0
24.08.07 13,490 100 176,584 0 0 0.00% 0
24.08.06 12,530 960 124,028 0 0 0.00% 0
24.08.05 14,600 2,070 150,048 0 0 0.00% 0
24.08.02 15,790 1,190 128,003 0 0 0.00% 0
24.08.01 15,770 20 27,590 0 0 0.00% 0
24.07.31 15,290 480 123,879 0 0 0.00% 0
24.07.30 15,400 110 67,280 0 0 0.00% 0
24.07.29 15,600 200 35,728 0 0 0.00% 0
24.07.26 15,800 200 34,714 0 0 0.00% 0
24.07.25 15,830 30 45,759 0 0 0.00% 0
24.07.24 15,810 20 36,910 0 0 0.00% 0
24.07.23 15,940 130 66,307 0 0 0.00% 0
24.07.22 16,520 580 73,334 0 0 0.00% 0
24.07.19 16,310 210 70,134 0 0 0.00% 0
24.07.18 17,350 1,040 373,715 0 0 0.00% 0
24.07.17 18,250 900 125,998 0 0 0.00% 0
24.07.16 18,570 320 29,320 0 0 0.00% 0
24.07.15 17,860 710 42,457 0 0 0.00% 0
24.07.12 18,320 460 48,113 0 0 0.00% 0
24.07.11 18,650 330 57,142 0 0 0.00% 0
24.07.10 18,680 30 34,444 0 0 0.00% 0
24.07.09 18,520 160 52,627 0 0 0.00% 0
24.07.08 18,660 140 65,592 0 0 0.00% 0
24.07.05 18,350 310 65,724 0 0 0.00% 0
24.07.04 17,870 480 39,837 0 0 0.00% 0
24.07.03 18,030 160 68,713 0 0 0.00% 0
24.07.02 18,240 210 58,204 0 0 0.00% 0
24.07.01 18,270 30 25,216 0 0 0.00% 0
24.06.28 17,940 330 38,380 0 0 0.00% 0
24.06.27 18,370 430 35,335 0 0 0.00% 0
24.06.26 18,190 180 20,863 0 0 0.00% 0
24.06.25 18,150 40 50,684 0 0 0.00% 0
24.06.24 18,800 650 61,631 0 0 0.00% 0
24.06.21 19,080 280 59,785 0 0 0.00% 0
24.06.20 19,640 560 67,003 0 0 0.00% 0
24.06.19 19,300 340 140,711 0 0 0.00% 0
24.06.18 18,750 550 70,696 0 0 0.00% 0
24.06.17 18,500 250 159,697 0 0 0.00% 0
24.06.14 18,930 430 50,896 0 0 0.00% 0
24.06.13 18,710 220 46,714 0 0 0.00% 0
24.06.12 18,300 410 79,242 0 0 0.00% 0
24.06.11 18,140 160 34,191 0 0 0.00% 0
24.06.10 18,510 370 59,787 0 0 0.00% 0
24.06.07 18,190 320 63,995 0 0 0.00% 0
24.06.05 18,050 140 52,109 0 0 0.00% 0
24.06.04 18,030 20 32,248 0 0 0.00% 0
24.06.03 17,690 340 64,004 0 0 0.00% 0
24.05.31 17,550 140 29,479 0 0 0.00% 0
24.05.30 18,180 630 218,874 0 0 0.00% 0
24.05.29 17,830 350 60,374 0 0 0.00% 0
24.05.28 17,670 160 24,015 0 0 0.00% 0
24.05.27 17,300 370 45,037 0 0 0.00% 0
24.05.24 17,630 330 61,958 0 0 0.00% 0
24.05.23 17,630 0 89,403 0 0 0.00% 0
24.05.22 17,980 350 52,855 0 0 0.00% 0
24.05.21 18,050 70 70,021 0 0 0.00% 0
24.05.20 18,430 380 58,000 0 0 0.00% 0
24.05.17 18,660 230 41,272 0 0 0.00% 0
24.05.16 18,800 140 43,987 0 0 0.00% 0
24.05.14 18,410 390 37,903 0 0 0.00% 0
24.05.13 18,330 80 42,733 0 0 0.00% 0
24.05.10 19,500 1,170 151,734 0 0 0.00% 0
24.05.09 20,000 500 97,471 0 0 0.00% 0
24.05.08 19,760 240 73,467 0 0 0.00% 0
24.05.07 19,500 260 50,095 0 0 0.00% 0
24.05.03 19,740 240 58,891 0 0 0.00% 0
24.05.02 19,420 320 30,972 0 0 0.00% 0
24.04.30 19,560 140 54,883 0 0 0.00% 0
24.04.29 19,330 230 38,623 0 0 0.00% 0
24.04.26 19,220 110 44,664 0 0 0.00% 0
24.04.25 19,410 190 38,387 0 0 0.00% 0
24.04.24 19,000 410 127,734 0 0 0.00% 0
24.04.23 19,540 540 148,849 0 0 0.00% 0
24.04.22 20,350 810 289,977 0 0 0.00% 0
24.04.19 21,600 1,250 196,783 0 0 0.00% 0
24.04.18 21,650 50 55,241 0 0 0.00% 0
24.04.17 21,000 650 56,865 0 0 0.00% 0
24.04.16 21,850 850 83,404 0 0 0.00% 0
24.04.15 22,400 550 108,358 0 0 0.00% 0
24.04.12 22,250 150 68,154 0 0 0.00% 0
24.04.11 21,900 350 58,459 0 0 0.00% 0
24.04.09 21,650 250 61,783 0 0 0.00% 0
24.04.08 22,150 500 67,540 0 0 0.00% 0
24.04.05 22,800 650 123,004 0 0 0.00% 0
24.04.04 22,250 550 107,692 0 0 0.00% 0
24.04.03 23,200 950 128,054 0 0 0.00% 0
24.04.02 22,300 900 352,902 0 0 0.00% 0
24.04.01 22,950 650 127,821 0 0 0.00% 0
24.03.29 21,950 1,000 170,313 0 0 0.00% 0
24.03.28 21,850 100 127,457 0 0 0.00% 0
24.03.27 21,850 0 39,316 0 0 0.00% 0
24.03.26 21,450 400 110,589 0 0 0.00% 0
24.03.25 22,200 750 56,939 0 0 0.00% 0
24.03.22 22,100 100 67,863 0 0 0.00% 0
24.03.21 22,200 100 350,452 0 0 0.00% 0
24.03.20 21,300 900 611,025 0 0 0.00% 0
24.03.19 21,450 150 40,243 0 0 0.00% 0
24.03.18 21,000 450 48,653 0 0 0.00% 0
24.03.15 20,950 50 76,558 0 0 0.00% 0
24.03.14 22,050 1,100 246,995 0 0 0.00% 0
24.03.13 22,900 850 140,514 0 0 0.00% 0
24.03.12 22,650 250 167,203 0 0 0.00% 0
24.03.11 23,500 850 93,195 0 0 0.00% 0
24.03.08 23,950 450 120,633 0 0 0.00% 0
24.03.07 23,700 250 147,440 0 0 0.00% 0
24.03.06 23,850 150 83,806 0 0 0.00% 0
24.03.05 24,450 600 110,066 0 0 0.00% 0
24.03.04 23,600 850 145,861 0 0 0.00% 0
24.02.29 23,700 100 91,308 0 0 0.00% 0
24.02.28 23,300 400 74,076 0 0 0.00% 0
24.02.27 24,350 1,050 136,374 0 0 0.00% 0
24.02.26 23,550 800 165,514 0 0 0.00% 0
24.02.23 23,750 200 122,760 0 0 0.00% 0
24.02.22 22,550 1,200 147,624 0 0 0.00% 0
24.02.21 22,100 450 80,332 0 0 0.00% 0
24.02.20 22,000 100 210,075 0 0 0.00% 0
24.02.19 22,350 350 66,602 0 0 0.00% 0
24.02.16 22,700 350 61,141 0 0 0.00% 0
24.02.15 23,650 950 114,715 0 0 0.00% 0
24.02.14 23,650 0 105,123 0 0 0.00% 0
24.02.13 21,800 1,850 225,414 0 0 0.00% 0
24.02.08 22,000 200 60,014 0 0 0.00% 0
24.02.07 22,000 0 79,159 0 0 0.00% 0
24.02.06 22,050 50 65,869 0 0 0.00% 0
24.02.05 21,200 850 150,739 0 0 0.00% 0
24.02.02 20,950 250 121,559 0 0 0.00% 0
24.02.01 22,100 1,150 252,886 0 0 0.00% 0
24.01.31 23,250 1,150 124,523 0 0 0.00% 0
24.01.30 22,850 400 116,376 0 0 0.00% 0
24.01.29 23,250 400 130,247 0 0 0.00% 0
24.01.26 24,600 1,350 199,762 0 0 0.00% 0
24.01.25 25,500 900 108,917 0 0 0.00% 0
24.01.24 25,300 200 74,366 0 0 0.00% 0
24.01.23 26,000 700 150,902 0 0 0.00% 0
24.01.22 25,300 700 197,434 0 0 0.00% 0
24.01.19 24,100 1,200 188,710 0 0 0.00% 0
24.01.18 23,800 300 80,549 0 0 0.00% 0
24.01.17 24,250 450 139,638 0 0 0.00% 0
24.01.16 24,450 200 121,279 0 0 0.00% 0
24.01.15 23,900 550 131,050 0 0 0.00% 0
24.01.12 24,800 900 127,586 0 0 0.00% 0
24.01.11 24,700 100 198,191 0 0 0.00% 0
24.01.10 24,900 200 136,026 0 0 0.00% 0
24.01.09 25,450 550 243,759 0 0 0.00% 0
24.01.08 25,150 300 139,714 0 0 0.00% 0
24.01.05 25,150 0 309,190 0 0 0.00% 0
24.01.04 23,800 1,350 731,771 0 0 0.00% 0
24.01.03 23,550 250 307,869 0 0 0.00% 0
24.01.02 21,650 1,900 504,299 0 0 0.00% 0
23.12.28 21,400 250 429,327 0 0 0.00% 0
23.12.27 20,900 500 98,232 0 0 0.00% 0
23.12.26 21,250 350 89,404 0 0 0.00% 0
23.12.22 21,150 100 212,704 0 0 0.00% 0
23.12.21 21,550 400 265,969 0 0 0.00% 0
23.12.20 21,650 100 1,430,957 0 0 0.00% 0
23.12.19 20,950 700 176,097 0 0 0.00% 0
23.12.18 20,800 150 53,828 0 0 0.00% 0
23.12.15 21,100 300 93,601 0 0 0.00% 0
23.12.14 20,250 850 285,266 0 0 0.00% 0
23.12.13 19,930 320 65,227 0 0 0.00% 0
23.12.12 19,630 300 36,394 0 0 0.00% 0
23.12.11 19,710 80 37,580 0 0 0.00% 0
23.12.08 19,020 690 89,674 0 0 0.00% 0
23.12.07 19,530 510 56,433 0 0 0.00% 0
23.12.06 19,060 470 73,383 0 0 0.00% 0
23.12.05 20,050 990 107,288 0 0 0.00% 0
23.12.04 19,950 100 69,846 0 0 0.00% 0
23.12.01 20,900 950 159,963 0 0 0.00% 0
23.11.30 20,700 200 42,025 0 0 0.00% 0
23.11.29 21,000 300 74,407 0 0 0.00% 0
23.11.28 21,200 200 81,948 0 0 0.00% 0
23.11.27 20,800 400 135,976 0 0 0.00% 0
23.11.24 20,750 50 203,951 0 0 0.00% 0
23.11.23 21,200 450 96,014 0 0 0.00% 0
23.11.22 21,100 100 102,530 0 0 0.00% 0
23.11.21 20,350 750 210,654 0 0 0.00% 0
23.11.20 20,300 50 84,732 0 0 0.00% 0
23.11.17 20,700 400 153,902 0 0 0.00% 0
23.11.16 20,250 400 116,425 0 0 0.00% 0
23.11.15 19,940 310 224,492 0 0 0.00% 0
23.11.14 19,690 250 49,424 0 0 0.00% 0
23.11.13 20,100 410 97,473 0 0 0.00% 0
23.11.10 20,050 50 106,900 0 0 0.00% 0
23.11.09 20,550 500 76,245 0 0 0.00% 0
23.11.08 20,250 300 252,587 0 0 0.00% 0
23.11.07 20,900 650 300,263 0 0 0.00% 0
23.11.06 21,000 100 351,263 0 0 0.00% 0
23.11.03 20,900 100 794,677 0 0 0.00% 0
23.11.02 20,850 50 1,327,931 0 0 0.00% 0
23.11.01 18,520 2,330 3,963,247 0 0 0.00% 0
23.10.31 18,940 420 39,232 0 0 0.00% 0
23.10.30 18,600 340 65,764 0 0 0.00% 0
23.10.27 17,850 750 111,568 0 0 0.00% 0
23.10.26 18,240 390 30,752 0 0 0.00% 0
23.10.25 18,640 400 42,720 0 0 0.00% 0
23.10.24 17,950 690 54,243 0 0 0.00% 0
23.10.23 17,830 120 34,564 0 0 0.00% 0
23.10.20 17,690 140 108,851 0 0 0.00% 0
23.10.19 18,010 320 55,789 0 0 0.00% 0
23.10.18 18,800 790 128,344 0 0 0.00% 0
23.10.17 18,530 270 78,396 0 0 0.00% 0
23.10.16 18,520 10 43,635 0 0 0.00% 0
23.10.13 18,320 200 95,886 0 0 0.00% 0
23.10.12 17,820 500 78,748 0 0 0.00% 0
23.10.11 17,530 290 67,055 0 0 0.00% 0
23.10.10 18,100 570 58,025 0 0 0.00% 0
23.10.06 16,680 1,420 78,372 0 0 0.00% 0
23.10.05 17,280 600 41,077 0 0 0.00% 0
23.10.04 17,770 490 30,714 0 0 0.00% 0
23.09.27 17,440 330 18,551 0 0 0.00% 0
23.09.26 17,550 110 47,392 0 0 0.00% 0
23.09.25 17,720 170 26,686 0 0 0.00% 0
23.09.22 17,610 110 59,898 0 0 0.00% 0
23.09.21 18,150 540 92,462 0 0 0.00% 0
23.09.20 17,720 430 109,429 0 0 0.00% 0
23.09.19 17,620 100 105,561 0 0 0.00% 0
23.09.18 17,890 270 35,109 0 0 0.00% 0
23.09.15 17,980 90 28,996 0 0 0.00% 0
23.09.14 17,020 960 84,967 0 0 0.00% 0
23.09.13 17,130 110 31,713 0 0 0.00% 0
23.09.12 17,330 200 32,947 0 0 0.00% 0
23.09.11 17,440 110 34,201 0 0 0.00% 0
23.09.08 17,260 180 66,659 0 0 0.00% 0
23.09.07 17,410 150 28,984 0 0 0.00% 0
23.09.06 17,700 290 197,415 0 0 0.00% 0
23.09.05 17,740 40 16,864 0 0 0.00% 0
23.09.04 18,110 370 43,497 0 0 0.00% 0
23.09.01 17,650 460 70,968 0 0 0.00% 0
23.08.31 17,540 110 22,545 0 0 0.00% 0
23.08.30 17,310 230 49,792 0 0 0.00% 0
23.08.29 16,520 790 57,146 0 0 0.00% 0
23.08.28 16,270 250 23,465 0 0 0.00% 0
23.08.25 16,480 210 24,504 0 0 0.00% 0
23.08.24 16,440 40 52,949 0 0 0.00% 0
23.08.23 16,370 70 53,533 0 0 0.00% 0
23.08.22 16,620 250 47,845 0 0 0.00% 0
23.08.21 16,230 390 154,474 0 0 0.00% 0
23.08.18 16,270 40 36,118 0 0 0.00% 0
23.08.17 16,220 50 77,766 0 0 0.00% 0
23.08.16 16,510 290 86,863 0 0 0.00% 0
23.08.14 17,100 590 66,580 0 0 0.00% 0
23.08.11 16,810 290 37,722 0 0 0.00% 0
23.08.10 16,790 20 52,080 0 0 0.00% 0
23.08.09 16,750 40 68,011 0 0 0.00% 0
23.08.08 17,140 390 54,144 0 0 0.00% 0
23.08.07 17,430 290 66,320 0 0 0.00% 0
23.08.04 17,540 110 54,775 0 0 0.00% 0
23.08.03 17,240 300 76,297 0 0 0.00% 0
23.08.02 18,250 1,010 174,889 0 0 0.00% 0
23.08.01 18,700 450 246,072 0 0 0.00% 0
23.07.31 20,450 1,750 383,150 0 0 0.00% 0
23.07.28 19,960 490 94,417 0 0 0.00% 0
23.07.27 20,150 190 163,581 0 0 0.00% 0
23.07.26 20,400 400 114,723 0 0 0.00% 0
23.07.25 21,250 850 139,576 0 0 0.00% 0
23.07.24 21,250 0 151,157 0 0 0.00% 0
23.07.21 22,150 900 122,951 0 0 0.00% 0
23.07.20 22,000 150 114,483 0 0 0.00% 0
23.07.19 23,000 1,000 175,545 0 0 0.00% 0
23.07.18 23,300 300 245,822 0 0 0.00% 0
23.07.17 21,400 1,900 485,347 0 0 0.00% 0
23.07.14 20,950 450 212,261 0 0 0.00% 0
23.07.13 21,200 250 115,248 0 0 0.00% 0
23.07.12 20,250 950 134,383 0 0 0.00% 0
23.07.11 19,750 500 97,085 0 0 0.00% 0
23.07.10 20,700 950 178,262 0 0 0.00% 0
23.07.07 20,700 0 89,104 0 0 0.00% 0
23.07.06 21,700 1,000 152,831 0 0 0.00% 0
23.07.05 22,350 650 223,465 0 0 0.00% 0
23.07.04 22,350 0 145,275 0 0 0.00% 0
23.07.03 22,200 150 154,598 0 0 0.00% 0
23.06.30 22,500 300 230,813 0 0 0.00% 0
23.06.29 22,350 150 236,400 0 0 0.00% 0
23.06.28 21,200 1,150 508,643 0 0 0.00% 0
23.06.27 20,600 600 212,805 0 0 0.00% 0
23.06.26 20,750 150 149,692 0 0 0.00% 0
23.06.23 20,700 50 138,372 0 0 0.00% 0
23.06.22 21,000 300 96,519 0 0 0.00% 0
23.06.21 21,650 650 182,615 0 0 0.00% 0
23.06.20 20,700 950 276,354 0 0 0.00% 0
23.06.19 21,650 950 240,647 0 0 0.00% 0
23.06.16 20,850 800 367,758 0 0 0.00% 0
23.06.15 20,100 750 362,136 0 0 0.00% 0
23.06.14 20,750 650 286,115 0 0 0.00% 0
23.06.13 19,880 870 428,661 0 0 0.00% 0
23.06.12 20,000 120 170,941 0 0 0.00% 0
23.06.09 19,960 40 242,361 0 0 0.00% 0
23.06.08 19,800 160 160,887 0 0 0.00% 0
23.06.07 19,600 200 116,469 0 0 0.00% 0
23.06.05 19,400 200 121,152 0 0 0.00% 0
23.06.02 19,780 380 210,027 0 0 0.00% 0
23.06.01 19,440 340 165,307 0 0 0.00% 0
23.05.31 19,960 520 306,949 0 0 0.00% 0
23.05.30 19,750 210 391,039 0 0 0.00% 0
23.05.26 20,850 1,100 577,369 0 0 0.00% 0
23.05.25 20,800 50 545,880 0 0 0.00% 0
23.05.24 21,700 900 4,046,914 0 0 0.00% 0
23.05.23 16,710 4,990 1,549,166 0 0 0.00% 0
23.05.22 16,340 370 81,361 0 0 0.00% 0
23.05.19 15,580 760 56,431 0 0 0.00% 0
23.05.18 15,300 280 16,621 0 0 0.00% 0
23.05.17 14,830 470 18,990 0 0 0.00% 0
23.05.16 14,920 90 24,517 0 0 0.00% 0
23.05.15 15,400 480 33,247 0 0 0.00% 0
23.05.12 15,320 80 15,122 0 0 0.00% 0
23.05.11 15,450 130 21,046 0 0 0.00% 0
23.05.10 15,690 240 67,868 0 0 0.00% 0
23.05.09 16,360 670 77,276 0 0 0.00% 0
23.05.08 16,000 360 21,841 0 0 0.00% 0
23.05.04 16,400 400 57,751 0 0 0.00% 0
23.05.03 16,140 260 46,439 0 0 0.00% 0
23.05.02 16,400 260 40,819 0 0 0.00% 0
23.04.28 16,510 110 25,836 0 0 0.00% 0
23.04.27 16,400 110 36,760 0 0 0.00% 0
23.04.26 16,580 180 34,630 0 0 0.00% 0
23.04.25 17,080 500 53,086 0 0 0.00% 0
23.04.24 17,140 60 31,713 0 0 0.00% 0
23.04.21 17,030 180 45,821 0 0 0.00% 0
23.04.20 17,650 470 36,153 0 0 0.00% 0
23.04.19 17,340 310 53,820 0 0 0.00% 0
23.04.18 17,860 520 106,601 0 0 0.00% 0
23.04.17 18,540 680 95,837 0 0 0.00% 0
23.04.14 18,160 370 176,062 0 0 0.00% 0
23.04.13 18,560 400 47,534 0 0 0.00% 0
23.04.12 18,940 380 129,948 0 0 0.00% 0
23.04.11 18,090 850 229,671 0 0 0.00% 0
23.04.10 17,860 230 98,058 0 0 0.00% 0
23.04.07 17,150 710 126,680 0 0 0.00% 0
23.04.06 17,570 420 87,740 0 0 0.00% 0
23.04.05 17,500 70 55,935 0 0 0.00% 0
23.04.04 18,240 740 102,308 0 0 0.00% 0
23.04.03 17,900 340 85,567 0 0 0.00% 0
23.03.31 18,420 520 126,529 0 0 0.00% 0
23.03.30 18,730 310 158,106 0 0 0.00% 0
23.03.29 18,100 630 297,610 0 0 0.00% 0
23.03.28 18,020 80 98,701 0 0 0.00% 0
23.03.27 17,860 160 194,219 0 0 0.00% 0
23.03.24 16,530 1,330 193,673 0 0 0.00% 0
23.03.23 16,870 340 57,625 0 0 0.00% 0
23.03.22 16,900 30 59,556 0 0 0.00% 0
23.03.21 16,870 30 32,360 0 0 0.00% 0
23.03.20 16,660 210 59,945 0 0 0.00% 0
23.03.17 15,740 920 96,051 0 0 0.00% 0
23.03.16 15,430 310 55,583 0 0 0.00% 0
23.03.15 15,080 350 37,247 0 0 0.00% 0
23.03.14 16,070 990 75,310 0 0 0.00% 0
23.03.13 16,500 430 79,563 0 0 0.00% 0
23.03.10 16,740 370 36,351 0 0 0.00% 0
23.03.09 17,370 630 48,512 0 0 0.00% 0
23.03.08 17,320 50 52,389 0 0 0.00% 0
23.03.07 17,640 320 87,923 0 0 0.00% 0
23.03.06 17,600 40 93,875 0 0 0.00% 0
23.03.03 17,190 560 149,139 0 0 0.00% 0
23.03.02 16,530 660 209,865 0 0 0.00% 0
23.02.28 16,200 330 79,855 0 0 0.00% 0
23.02.27 16,480 290 121,454 0 0 0.00% 0
23.02.24 16,150 300 479,461 0 0 0.00% 0
23.02.23 16,200 50 50,198 0 0 0.00% 0
23.02.22 16,360 160 44,309 0 0 0.00% 0
23.02.21 16,570 210 43,040 0 0 0.00% 0
23.02.20 16,010 510 62,106 0 0 0.00% 0
23.02.17 16,290 280 72,256 0 0 0.00% 0
23.02.16 16,470 180 90,556 0 0 0.00% 0
23.02.15 16,290 180 762,976 0 0 0.00% 0
23.02.14 15,890 300 72,546 0 0 0.00% 0
23.02.13 15,910 20 48,279 0 0 0.00% 0
23.02.10 15,910 0 51,759 0 0 0.00% 0
23.02.09 16,080 170 61,387 0 0 0.00% 0
23.02.08 15,900 220 83,459 0 0 0.00% 0
23.02.06 15,670 40 34,356 0 0 0.00% 0
23.02.03 15,730 60 50,064 0 0 0.00% 0
23.02.02 15,730 0 52,838 0 0 0.00% 0
23.02.01 15,600 130 42,674 0 0 0.00% 0
23.01.31 15,250 350 152,995 0 0 0.00% 0
23.01.30 15,250 0 36,542 0 0 0.00% 0
23.01.27 15,340 140 31,747 0 0 0.00% 0
23.01.25 14,350 600 39,146 0 0 0.00% 0
23.01.20 14,350 0 17,218 0 0 0.00% 0
23.01.19 14,350 100 13,780 0 0 0.00% 0
23.01.18 14,450 0 15,004 0 0 0.00% 0
23.01.17 14,450 350 14,997 0 0 0.00% 0
23.01.16 14,800 250 24,012 0 0 0.00% 0
23.01.13 14,550 150 30,521 0 0 0.00% 0
23.01.12 14,700 0 28,592 0 0 0.00% 0
23.01.11 14,700 200 17,041 0 0 0.00% 0
23.01.10 14,500 0 29,573 0 0 0.00% 0
23.01.09 14,500 250 17,371 0 0 0.00% 0
23.01.06 14,250 200 18,562 0 0 0.00% 0
23.01.05 14,050 400 18,235 0 0 0.00% 0
23.01.04 14,450 550 39,946 0 0 0.00% 0
23.01.03 13,900 200 85,792 0 0 0.00% 0
23.01.02 14,100 1,000 55,542 0 0 0.00% 0
22.12.29 15,100 50 20,614 0 0 0.00% 0
22.12.28 15,150 250 37,066 0 0 0.00% 0
22.12.27 15,400 400 16,850 0 0 0.00% 0
22.12.26 15,000 200 59,783 0 0 0.00% 0
22.12.23 15,200 200 43,569 0 0 0.00% 0
22.12.22 15,400 0 23,254 0 0 0.00% 0
22.12.21 15,400 50 25,978 0 0 0.00% 0
22.12.20 15,350 100 36,621 0 0 0.00% 0
22.12.19 15,450 100 19,139 0 0 0.00% 0
22.12.16 15,350 0 25,782 0 0 0.00% 0
22.12.15 15,350 250 33,125 0 0 0.00% 0
22.12.14 15,600 300 19,658 0 0 0.00% 0
22.12.13 15,300 200 40,903 0 0 0.00% 0
22.12.12 15,100 300 29,857 0 0 0.00% 0
22.12.09 15,400 150 32,026 0 0 0.00% 0
22.12.08 15,250 400 30,968 0 0 0.00% 0
22.12.07 15,650 300 33,949 0 0 0.00% 0
22.12.06 15,950 100 11,188 0 0 0.00% 0
22.12.05 15,850 50 19,025 0 0 0.00% 0
22.12.02 15,900 250 23,931 0 0 0.00% 0
22.12.01 16,150 0 39,248 0 0 0.00% 0
22.11.30 16,150 100 29,020 0 0 0.00% 0
22.11.29 16,050 300 33,775 0 0 0.00% 0
22.11.28 15,750 550 38,606 0 0 0.00% 0
22.11.25 16,300 50 30,296 0 0 0.00% 0
22.11.24 16,250 250 23,278 0 0 0.00% 0
22.11.23 16,000 100 33,796 0 0 0.00% 0
22.11.22 15,900 550 60,037 0 0 0.00% 0
22.11.21 16,450 200 44,337 0 0 0.00% 0
22.11.18 16,650 300 60,227 0 0 0.00% 0
22.11.17 16,950 500 51,122 0 0 0.00% 0
22.11.16 17,450 300 98,176 0 0 0.00% 0
22.11.15 17,150 650 109,430 0 0 0.00% 0
22.11.14 16,500 400 70,332 0 0 0.00% 0
22.11.11 16,900 500 113,871 0 0 0.00% 0
22.11.10 16,400 400 76,954 0 0 0.00% 0
22.11.09 16,800 100 134,104 0 0 0.00% 0
22.11.08 16,700 200 73,361 0 0 0.00% 0
22.11.07 16,500 150 61,442 0 0 0.00% 0
22.11.04 16,650 200 50,217 0 0 0.00% 0
22.11.03 16,450 250 58,673 0 0 0.00% 0
22.11.02 16,200 500 98,742 0 0 0.00% 0
22.11.01 16,700 100 45,829 0 0 0.00% 0
22.10.31 16,800 500 82,698 0 0 0.00% 0
22.10.28 16,300 300 73,083 0 0 0.00% 0
22.10.27 16,600 300 139,744 0 0 0.00% 0
22.10.26 16,300 100 175,702 0 0 0.00% 0
22.10.25 16,400 950 1,278,960 0 0 0.00% 0
22.10.24 15,450 100 76,763 0 0 0.00% 0
22.10.21 15,550 100 101,647 0 0 0.00% 0
22.10.20 15,650 500 1,037,957 0 0 0.00% 0
22.10.19 15,150 350 62,139 0 0 0.00% 0
22.10.18 15,500 400 70,707 0 0 0.00% 0
22.10.17 15,100 600 71,439 0 0 0.00% 0
22.10.14 15,700 650 134,818 0 0 0.00% 0
22.10.13 15,050 500 32,090 0 0 0.00% 0
22.10.12 15,550 250 41,534 0 0 0.00% 0
22.10.11 15,300 800 77,679 0 0 0.00% 0
22.10.07 16,100 100 54,864 0 0 0.00% 0
22.10.06 16,200 350 66,033 0 0 0.00% 0
22.10.05 15,850 700 126,807 0 0 0.00% 0
22.10.04 15,150 450 72,660 0 0 0.00% 0
22.09.30 14,700 550 54,239 0 0 0.00% 0
22.09.29 15,250 550 114,120 0 0 0.00% 0
22.09.28 15,800 650 167,768 0 0 0.00% 0
22.09.27 16,450 850 89,058 0 0 0.00% 0
22.09.26 17,300 500 181,783 0 0 0.00% 0
22.09.23 17,800 350 62,723 0 0 0.00% 0
22.09.22 18,150 500 79,380 0 0 0.00% 0
22.09.21 17,650 350 45,032 0 0 0.00% 0
22.09.20 18,000 150 61,426 0 0 0.00% 0
22.09.19 17,850 550 96,512 0 0 0.00% 0
22.09.16 18,400 200 62,882 0 0 0.00% 0
22.09.15 18,600 200 85,266 0 0 0.00% 0
22.09.14 18,400 250 102,813 0 0 0.00% 0
22.09.13 18,650 1,400 144,496 0 0 0.00% 0
22.09.08 17,250 0 58,805 0 0 0.00% 0
22.09.07 17,250 750 79,747 0 0 0.00% 0
22.09.06 18,000 700 169,370 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 22:04 더보기 >