아바텍

(149950)    I    코스닥 제조 11.22 15:33
8,800 전일 8,800 고가 8,980 상한가 11,440 거래량
(주)
21,554
0 0.00% 시가 8,670 저가 8,570 하한가 6,160 거래대금
(백만)
187
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 8,800 0 21,554 -2,462 192,796 1.24% 15,414,704
24.11.21 8,880 80 12,816 -788 195,258 1.25% 15,412,242
24.11.20 9,020 140 8,924 -2,176 196,046 1.26% 15,411,454
24.11.19 8,930 90 8,749 -3,187 198,222 1.27% 15,409,278
24.11.18 9,100 170 18,012 -341 201,409 1.29% 15,406,091
24.11.15 8,620 480 15,365 -336 201,750 1.29% 15,405,750
24.11.14 8,800 70 11,247 -2,148 202,086 1.29% 15,405,414
24.11.13 9,140 340 23,350 -8,634 204,234 1.31% 15,403,266
24.11.12 10,000 860 58,018 -6,372 212,868 1.36% 15,394,632
24.11.11 10,310 310 16,939 -1,607 219,240 1.40% 15,388,260
24.11.08 10,610 300 8,510 220,847 220,847 1.42% 15,386,653
24.11.07 10,810 200 7,770 0 0 0.00% 0
24.11.06 10,970 160 10,675 0 0 0.00% 0
24.11.05 11,000 30 23,841 0 0 0.00% 0
24.11.04 10,990 10 2,943 0 0 0.00% 0
24.11.01 11,280 290 4,255 0 0 0.00% 0
24.10.31 11,300 20 3,027 0 0 0.00% 0
24.10.30 11,660 360 9,099 0 0 0.00% 0
24.10.29 11,510 150 4,672 0 0 0.00% 0
24.10.28 12,030 520 4,283 0 0 0.00% 0
24.10.25 12,050 20 39,913 0 0 0.00% 0
24.10.24 11,700 350 42,102 0 0 0.00% 0
24.10.23 10,880 820 47,084 0 0 0.00% 0
24.10.22 11,200 320 38,952 0 0 0.00% 0
24.10.21 11,420 220 62,038 0 0 0.00% 0
24.10.18 11,450 30 6,110 0 0 0.00% 0
24.10.17 11,450 0 8,306 0 0 0.00% 0
24.10.16 11,610 160 9,992 0 0 0.00% 0
24.10.15 11,860 250 21,235 0 0 0.00% 0
24.10.14 12,140 280 8,039 0 0 0.00% 0
24.10.11 11,700 440 35,575 0 0 0.00% 0
24.10.10 11,730 30 11,571 0 0 0.00% 0
24.10.08 11,850 120 9,131 0 0 0.00% 0
24.10.07 11,730 120 8,115 0 0 0.00% 0
24.10.04 12,080 350 17,772 0 0 0.00% 0
24.10.02 12,130 50 15,362 0 0 0.00% 0
24.09.30 12,600 470 24,346 0 0 0.00% 0
24.09.27 12,550 50 35,566 0 0 0.00% 0
24.09.26 12,200 350 70,782 0 0 0.00% 0
24.09.25 12,320 120 27,974 0 0 0.00% 0
24.09.24 12,240 80 31,090 0 0 0.00% 0
24.09.23 11,500 740 79,622 0 0 0.00% 0
24.09.20 11,660 160 32,413 0 0 0.00% 0
24.09.19 12,100 440 69,490 0 0 0.00% 0
24.09.13 11,910 190 44,965 0 0 0.00% 0
24.09.12 11,070 840 48,383 0 0 0.00% 0
24.09.11 10,880 190 10,860 0 0 0.00% 0
24.09.10 11,020 140 20,331 0 0 0.00% 0
24.09.09 11,030 10 31,852 0 0 0.00% 0
24.09.06 11,380 350 24,054 0 0 0.00% 0
24.09.05 11,130 250 21,693 0 0 0.00% 0
24.09.04 11,590 460 44,554 0 0 0.00% 0
24.09.03 11,820 230 15,433 0 0 0.00% 0
24.09.02 12,080 260 16,343 0 0 0.00% 0
24.08.30 11,860 220 35,286 0 0 0.00% 0
24.08.29 11,530 330 18,554 0 0 0.00% 0
24.08.28 11,950 420 12,153 0 0 0.00% 0
24.08.27 11,600 350 35,441 0 0 0.00% 0
24.08.26 11,760 160 42,610 0 0 0.00% 0
24.08.23 11,870 110 46,884 0 0 0.00% 0
24.08.22 12,000 130 53,985 0 0 0.00% 0
24.08.21 11,810 190 61,002 0 0 0.00% 0
24.08.20 11,420 390 43,965 0 0 0.00% 0
24.08.19 11,440 20 59,972 0 0 0.00% 0
24.08.16 10,810 630 62,116 0 0 0.00% 0
24.08.14 10,800 10 60,387 0 0 0.00% 0
24.08.13 11,090 290 39,031 0 0 0.00% 0
24.08.12 11,030 60 58,991 0 0 0.00% 0
24.08.09 11,030 0 47,844 0 0 0.00% 0
24.08.08 10,900 130 43,881 0 0 0.00% 0
24.08.07 10,740 160 18,617 0 0 0.00% 0
24.08.06 10,280 460 51,371 0 0 0.00% 0
24.08.05 11,250 970 174,594 0 0 0.00% 0
24.08.02 11,970 720 61,127 0 0 0.00% 0
24.08.01 11,450 520 77,966 0 0 0.00% 0
24.07.31 11,050 400 32,740 0 0 0.00% 0
24.07.30 11,320 270 29,223 0 0 0.00% 0
24.07.29 11,340 20 22,124 0 0 0.00% 0
24.07.26 11,580 240 42,029 0 0 0.00% 0
24.07.25 12,060 480 108,334 0 0 0.00% 0
24.07.24 12,700 640 110,036 0 0 0.00% 0
24.07.23 12,450 250 19,709 0 0 0.00% 0
24.07.22 13,520 1,070 108,853 0 0 0.00% 0
24.07.19 13,400 120 21,935 0 0 0.00% 0
24.07.18 13,600 200 56,302 0 0 0.00% 0
24.07.17 13,850 250 71,121 0 0 0.00% 0
24.07.16 13,990 140 35,348 0 0 0.00% 0
24.07.15 13,920 70 119,866 0 0 0.00% 0
24.07.12 14,490 570 72,970 0 0 0.00% 0
24.07.11 14,440 50 109,282 0 0 0.00% 0
24.07.10 13,810 630 186,369 0 0 0.00% 0
24.07.09 14,000 190 99,884 0 0 0.00% 0
24.07.08 15,350 1,350 287,078 0 0 0.00% 0
24.07.05 16,220 870 147,807 0 0 0.00% 0
24.07.04 16,410 190 36,723 0 0 0.00% 0
24.07.03 16,030 380 70,049 0 0 0.00% 0
24.07.02 16,660 630 130,341 0 0 0.00% 0
24.07.01 16,470 190 197,488 0 0 0.00% 0
24.06.28 16,650 180 178,830 0 0 0.00% 0
24.06.27 16,280 370 348,039 0 0 0.00% 0
24.06.26 15,700 580 295,235 0 0 0.00% 0
24.06.25 14,240 1,460 539,376 0 0 0.00% 0
24.06.24 13,500 740 47,033 0 0 0.00% 0
24.06.21 13,800 300 6,514 0 0 0.00% 0
24.06.20 13,700 100 7,190 0 0 0.00% 0
24.06.19 13,670 30 10,059 0 0 0.00% 0
24.06.18 13,990 320 10,049 0 0 0.00% 0
24.06.17 13,730 260 17,414 0 0 0.00% 0
24.06.14 13,460 270 12,907 0 0 0.00% 0
24.06.13 13,480 20 7,882 0 0 0.00% 0
24.06.12 13,230 250 8,489 0 0 0.00% 0
24.06.11 13,490 260 6,137 0 0 0.00% 0
24.06.10 13,650 160 5,716 0 0 0.00% 0
24.06.07 13,590 60 6,931 0 0 0.00% 0
24.06.05 13,850 260 9,451 0 0 0.00% 0
24.06.04 14,030 180 6,953 0 0 0.00% 0
24.06.03 13,400 630 22,818 0 0 0.00% 0
24.05.31 13,180 220 10,196 0 0 0.00% 0
24.05.30 13,190 10 6,349 0 0 0.00% 0
24.05.29 13,190 0 7,828 0 0 0.00% 0
24.05.28 13,210 20 6,742 0 0 0.00% 0
24.05.27 13,400 190 8,489 0 0 0.00% 0
24.05.24 13,530 130 14,296 0 0 0.00% 0
24.05.23 13,910 380 10,452 0 0 0.00% 0
24.05.22 14,000 90 13,061 0 0 0.00% 0
24.05.21 13,980 20 26,877 0 0 0.00% 0
24.05.20 14,160 180 21,369 0 0 0.00% 0
24.05.17 14,300 140 17,912 0 0 0.00% 0
24.05.16 13,800 500 48,109 0 0 0.00% 0
24.05.14 13,050 750 110,814 0 0 0.00% 0
24.05.13 12,960 90 17,703 0 0 0.00% 0
24.05.10 12,930 30 7,985 0 0 0.00% 0
24.05.09 12,920 10 13,719 0 0 0.00% 0
24.05.08 12,680 240 73,134 0 0 0.00% 0
24.05.07 12,760 80 5,996 0 0 0.00% 0
24.05.03 12,830 70 2,518 0 0 0.00% 0
24.05.02 12,500 330 13,392 0 0 0.00% 0
24.04.30 12,700 200 6,366 0 0 0.00% 0
24.04.29 12,190 510 17,257 0 0 0.00% 0
24.04.26 12,050 140 6,549 0 0 0.00% 0
24.04.25 12,110 60 11,240 0 0 0.00% 0
24.04.24 12,030 80 2,965 0 0 0.00% 0
24.04.23 11,920 110 3,139 0 0 0.00% 0
24.04.22 11,860 60 7,379 0 0 0.00% 0
24.04.19 12,210 350 19,832 0 0 0.00% 0
24.04.18 12,190 20 9,871 0 0 0.00% 0
24.04.17 12,100 90 11,597 0 0 0.00% 0
24.04.16 12,510 410 25,767 0 0 0.00% 0
24.04.15 12,800 290 26,347 0 0 0.00% 0
24.04.12 12,290 510 46,820 0 0 0.00% 0
24.04.11 12,280 10 9,437 0 0 0.00% 0
24.04.09 12,520 240 12,846 0 0 0.00% 0
24.04.08 12,550 30 39,976 0 0 0.00% 0
24.04.05 12,410 140 65,897 0 0 0.00% 0
24.04.04 12,190 220 25,432 0 0 0.00% 0
24.04.03 12,330 140 4,164 0 0 0.00% 0
24.04.02 12,550 220 12,401 0 0 0.00% 0
24.04.01 12,340 210 5,703 0 0 0.00% 0
24.03.29 12,490 150 3,756 0 0 0.00% 0
24.03.28 12,470 20 4,461 0 0 0.00% 0
24.03.27 12,180 290 13,795 0 0 0.00% 0
24.03.26 12,210 30 10,345 0 0 0.00% 0
24.03.25 12,270 60 5,106 0 0 0.00% 0
24.03.22 12,190 80 4,129 0 0 0.00% 0
24.03.21 12,390 200 3,091 0 0 0.00% 0
24.03.20 12,250 140 6,436 0 0 0.00% 0
24.03.19 12,460 210 6,947 0 0 0.00% 0
24.03.18 12,590 130 8,398 0 0 0.00% 0
24.03.15 12,690 100 3,473 0 0 0.00% 0
24.03.14 12,780 90 10,912 0 0 0.00% 0
24.03.13 12,450 330 13,563 0 0 0.00% 0
24.03.12 12,440 10 5,019 0 0 0.00% 0
24.03.11 12,230 210 5,621 0 0 0.00% 0
24.03.08 12,210 20 3,727 0 0 0.00% 0
24.03.07 12,100 110 15,067 0 0 0.00% 0
24.03.06 12,300 200 4,602 0 0 0.00% 0
24.03.05 12,380 80 7,009 0 0 0.00% 0
24.03.04 12,440 60 10,064 0 0 0.00% 0
24.02.29 12,460 20 3,916 0 0 0.00% 0
24.02.28 12,440 20 3,896 0 0 0.00% 0
24.02.27 12,620 180 7,716 0 0 0.00% 0
24.02.26 12,720 100 11,887 0 0 0.00% 0
24.02.23 12,780 60 5,319 0 0 0.00% 0
24.02.22 12,850 70 6,400 0 0 0.00% 0
24.02.21 12,900 50 6,152 0 0 0.00% 0
24.02.20 12,860 40 3,989 0 0 0.00% 0
24.02.19 12,950 90 11,403 0 0 0.00% 0
24.02.16 12,960 10 13,792 0 0 0.00% 0
24.02.15 13,000 40 14,363 0 0 0.00% 0
24.02.14 13,070 70 2,393 0 0 0.00% 0
24.02.13 12,970 100 6,843 0 0 0.00% 0
24.02.08 12,930 40 16,089 0 0 0.00% 0
24.02.07 12,850 80 2,798 0 0 0.00% 0
24.02.06 12,810 40 5,526 0 0 0.00% 0
24.02.05 12,990 180 17,400 0 0 0.00% 0
24.02.02 12,550 440 12,302 0 0 0.00% 0
24.02.01 12,670 120 16,973 0 0 0.00% 0
24.01.31 12,860 190 5,456 0 0 0.00% 0
24.01.30 13,100 240 4,915 0 0 0.00% 0
24.01.29 12,900 200 4,914 0 0 0.00% 0
24.01.26 12,770 130 9,275 0 0 0.00% 0
24.01.25 12,840 70 7,432 0 0 0.00% 0
24.01.24 12,860 20 4,818 0 0 0.00% 0
24.01.23 13,360 500 12,679 0 0 0.00% 0
24.01.22 12,990 370 10,921 0 0 0.00% 0
24.01.19 13,000 10 25,849 0 0 0.00% 0
24.01.18 12,950 50 7,004 0 0 0.00% 0
24.01.17 13,400 450 34,155 0 0 0.00% 0
24.01.16 13,590 190 8,148 0 0 0.00% 0
24.01.15 13,770 180 9,456 0 0 0.00% 0
24.01.12 13,780 10 9,177 0 0 0.00% 0
24.01.11 13,690 90 5,398 0 0 0.00% 0
24.01.10 14,300 610 59,769 0 0 0.00% 0
24.01.09 14,360 60 18,648 0 0 0.00% 0
24.01.08 14,560 200 7,600 0 0 0.00% 0
24.01.05 14,270 290 7,928 0 0 0.00% 0
24.01.04 14,350 80 6,503 0 0 0.00% 0
24.01.03 14,540 190 11,060 0 0 0.00% 0
24.01.02 14,580 40 16,554 0 0 0.00% 0
23.12.28 14,510 70 6,271 0 0 0.00% 0
23.12.27 14,380 130 9,353 0 0 0.00% 0
23.12.26 14,590 210 15,842 0 0 0.00% 0
23.12.22 14,690 100 7,832 0 0 0.00% 0
23.12.21 14,960 270 8,163 0 0 0.00% 0
23.12.20 14,770 190 26,055 0 0 0.00% 0
23.12.19 14,200 570 58,743 0 0 0.00% 0
23.12.18 14,000 200 18,578 0 0 0.00% 0
23.12.15 14,100 100 15,956 0 0 0.00% 0
23.12.14 14,230 130 9,207 0 0 0.00% 0
23.12.13 14,410 180 14,252 0 0 0.00% 0
23.12.12 14,400 10 7,351 0 0 0.00% 0
23.12.11 14,470 70 10,894 0 0 0.00% 0
23.12.08 14,510 40 6,689 0 0 0.00% 0
23.12.07 14,830 320 10,279 0 0 0.00% 0
23.12.06 14,420 410 23,093 0 0 0.00% 0
23.12.05 14,470 50 12,313 0 0 0.00% 0
23.12.04 14,860 390 10,579 0 0 0.00% 0
23.12.01 14,830 30 5,490 0 0 0.00% 0
23.11.30 15,130 300 17,388 0 0 0.00% 0
23.11.29 15,130 0 29,293 0 0 0.00% 0
23.11.28 14,340 790 64,483 0 0 0.00% 0
23.11.27 14,280 60 13,194 0 0 0.00% 0
23.11.24 13,940 340 17,490 0 0 0.00% 0
23.11.23 13,930 10 7,184 0 0 0.00% 0
23.11.22 13,970 40 5,713 0 0 0.00% 0
23.11.21 13,880 90 4,737 0 0 0.00% 0
23.11.20 13,560 320 8,267 0 0 0.00% 0
23.11.17 13,960 400 23,979 0 0 0.00% 0
23.11.16 13,950 80 18,994 0 0 0.00% 0
23.11.15 13,950 0 8,660 0 0 0.00% 0
23.11.14 13,780 170 7,328 0 0 0.00% 0
23.11.13 14,280 500 26,975 0 0 0.00% 0
23.11.10 14,500 220 12,222 0 0 0.00% 0
23.11.09 14,530 30 24,182 0 0 0.00% 0
23.11.08 14,300 230 36,297 0 0 0.00% 0
23.11.07 14,100 200 25,730 0 0 0.00% 0
23.11.06 13,750 350 24,583 0 0 0.00% 0
23.11.03 13,430 320 24,294 0 0 0.00% 0
23.11.02 13,410 20 29,380 0 0 0.00% 0
23.11.01 12,830 580 404,839 0 0 0.00% 0
23.10.31 13,150 320 7,353 0 0 0.00% 0
23.10.30 12,910 240 8,254 0 0 0.00% 0
23.10.27 12,940 30 13,675 0 0 0.00% 0
23.10.26 13,230 290 10,084 0 0 0.00% 0
23.10.25 13,290 60 21,226 0 0 0.00% 0
23.10.24 12,610 680 40,497 0 0 0.00% 0
23.10.23 12,840 230 28,114 0 0 0.00% 0
23.10.20 12,620 220 64,044 0 0 0.00% 0
23.10.19 12,300 320 535,911 0 0 0.00% 0
23.10.18 12,300 0 7,543 0 0 0.00% 0
23.10.17 12,000 300 7,998 0 0 0.00% 0
23.10.16 12,330 330 19,137 0 0 0.00% 0
23.10.13 12,480 150 9,345 0 0 0.00% 0
23.10.12 12,340 140 29,511 0 0 0.00% 0
23.10.11 12,600 260 28,776 0 0 0.00% 0
23.10.10 13,110 510 13,123 0 0 0.00% 0
23.10.06 13,300 190 4,339 0 0 0.00% 0
23.10.05 13,030 270 10,060 0 0 0.00% 0
23.10.04 13,590 560 17,263 0 0 0.00% 0
23.09.27 13,300 290 24,203 0 0 0.00% 0
23.09.26 13,850 550 33,713 0 0 0.00% 0
23.09.25 14,060 210 17,032 0 0 0.00% 0
23.09.22 14,230 170 7,577 0 0 0.00% 0
23.09.21 14,230 0 8,661 0 0 0.00% 0
23.09.20 14,100 130 6,106 0 0 0.00% 0
23.09.19 14,330 230 8,277 0 0 0.00% 0
23.09.18 14,390 60 1,332 0 0 0.00% 0
23.09.15 14,140 250 12,130 0 0 0.00% 0
23.09.14 14,170 30 24,581 0 0 0.00% 0
23.09.13 14,500 330 17,959 0 0 0.00% 0
23.09.12 14,480 20 4,823 0 0 0.00% 0
23.09.11 14,870 390 16,978 0 0 0.00% 0
23.09.08 14,720 150 3,689 0 0 0.00% 0
23.09.07 14,800 80 8,251 0 0 0.00% 0
23.09.06 14,850 50 25,537 0 0 0.00% 0
23.09.05 14,850 0 14,677 0 0 0.00% 0
23.09.04 14,680 170 12,412 0 0 0.00% 0
23.09.01 14,640 40 7,274 0 0 0.00% 0
23.08.31 14,650 10 10,728 0 0 0.00% 0
23.08.30 14,660 10 4,425 0 0 0.00% 0
23.08.29 14,690 30 6,523 0 0 0.00% 0
23.08.28 14,600 90 6,631 0 0 0.00% 0
23.08.25 14,640 40 4,185 0 0 0.00% 0
23.08.24 14,590 50 3,766 0 0 0.00% 0
23.08.23 14,700 110 5,765 0 0 0.00% 0
23.08.22 14,720 20 7,982 0 0 0.00% 0
23.08.21 14,720 0 16,382 0 0 0.00% 0
23.08.18 14,860 140 11,085 0 0 0.00% 0
23.08.17 14,740 120 16,933 0 0 0.00% 0
23.08.16 14,750 10 8,433 0 0 0.00% 0
23.08.14 14,700 50 7,769 0 0 0.00% 0
23.08.11 14,700 0 7,802 0 0 0.00% 0
23.08.10 14,160 540 17,378 0 0 0.00% 0
23.08.09 14,050 110 7,803 0 0 0.00% 0
23.08.08 14,200 150 9,226 0 0 0.00% 0
23.08.07 14,270 70 9,414 0 0 0.00% 0
23.08.04 14,400 130 5,107 0 0 0.00% 0
23.08.03 14,830 430 9,615 0 0 0.00% 0
23.08.02 14,400 430 20,148 0 0 0.00% 0
23.08.01 14,300 100 7,458 0 0 0.00% 0
23.07.31 14,480 180 8,403 0 0 0.00% 0
23.07.28 13,990 490 7,243 0 0 0.00% 0
23.07.27 13,920 70 13,838 0 0 0.00% 0
23.07.26 14,510 430 21,051 0 0 0.00% 0
23.07.25 14,970 460 44,261 0 0 0.00% 0
23.07.24 15,180 210 22,963 0 0 0.00% 0
23.07.21 15,370 190 15,824 0 0 0.00% 0
23.07.20 15,290 80 9,438 0 0 0.00% 0
23.07.19 15,600 310 15,801 0 0 0.00% 0
23.07.18 15,600 0 13,487 0 0 0.00% 0
23.07.17 15,360 240 12,906 0 0 0.00% 0
23.07.14 15,350 10 18,358 0 0 0.00% 0
23.07.13 15,340 10 7,609 0 0 0.00% 0
23.07.12 15,150 190 10,330 0 0 0.00% 0
23.07.11 15,110 40 9,628 0 0 0.00% 0
23.07.10 15,070 40 10,412 0 0 0.00% 0
23.07.07 15,110 40 8,714 0 0 0.00% 0
23.07.06 15,320 210 25,072 0 0 0.00% 0
23.07.05 15,330 10 8,694 0 0 0.00% 0
23.07.04 15,410 80 9,478 0 0 0.00% 0
23.07.03 15,440 30 10,965 0 0 0.00% 0
23.06.30 15,730 290 9,828 0 0 0.00% 0
23.06.29 15,360 370 16,855 0 0 0.00% 0
23.06.28 15,190 170 6,560 0 0 0.00% 0
23.06.27 15,150 40 13,280 0 0 0.00% 0
23.06.26 15,450 300 30,425 0 0 0.00% 0
23.06.23 15,520 70 13,257 0 0 0.00% 0
23.06.22 15,610 90 9,578 0 0 0.00% 0
23.06.21 15,670 60 10,974 0 0 0.00% 0
23.06.20 15,730 60 17,150 0 0 0.00% 0
23.06.19 15,980 250 20,528 0 0 0.00% 0
23.06.16 15,960 20 9,099 0 0 0.00% 0
23.06.15 16,000 40 18,054 0 0 0.00% 0
23.06.14 16,340 340 22,478 0 0 0.00% 0
23.06.13 16,320 20 103,490 0 0 0.00% 0
23.06.12 16,410 90 16,958 0 0 0.00% 0
23.06.09 16,200 210 18,093 0 0 0.00% 0
23.06.08 16,180 20 16,403 0 0 0.00% 0
23.06.07 16,260 80 12,553 0 0 0.00% 0
23.06.05 16,500 240 14,611 0 0 0.00% 0
23.06.02 16,460 40 25,065 0 0 0.00% 0
23.06.01 16,330 150 31,523 0 0 0.00% 0
23.05.31 16,190 140 33,521 0 0 0.00% 0
23.05.30 15,790 400 11,990 0 0 0.00% 0
23.05.26 15,880 90 9,217 0 0 0.00% 0
23.05.25 15,880 0 9,392 0 0 0.00% 0
23.05.24 16,130 250 12,707 0 0 0.00% 0
23.05.23 16,140 10 14,464 0 0 0.00% 0
23.05.22 16,220 80 9,043 0 0 0.00% 0
23.05.19 16,210 10 14,693 0 0 0.00% 0
23.05.18 15,990 220 20,950 0 0 0.00% 0
23.05.17 15,650 340 30,211 0 0 0.00% 0
23.05.16 15,940 290 14,152 0 0 0.00% 0
23.05.15 15,790 150 16,983 0 0 0.00% 0
23.05.12 15,310 480 21,963 0 0 0.00% 0
23.05.11 15,240 70 12,915 0 0 0.00% 0
23.05.10 15,360 120 6,789 0 0 0.00% 0
23.05.09 15,360 0 16,384 0 0 0.00% 0
23.05.08 15,250 110 16,674 0 0 0.00% 0
23.05.04 15,420 170 57,334 0 0 0.00% 0
23.05.03 15,510 90 18,371 0 0 0.00% 0
23.05.02 15,510 0 24,187 0 0 0.00% 0
23.04.28 15,560 50 34,651 0 0 0.00% 0
23.04.27 16,020 460 56,320 0 0 0.00% 0
23.04.26 16,000 20 21,024 0 0 0.00% 0
23.04.25 15,790 210 71,320 0 0 0.00% 0
23.04.24 16,040 250 50,652 0 0 0.00% 0
23.04.21 16,500 290 52,388 0 0 0.00% 0
23.04.20 17,180 510 78,685 0 0 0.00% 0
23.04.19 17,240 60 81,939 0 0 0.00% 0
23.04.18 16,990 250 291,169 0 0 0.00% 0
23.04.17 17,000 10 99,537 0 0 0.00% 0
23.04.14 17,510 550 95,840 0 0 0.00% 0
23.04.13 17,200 310 181,253 0 0 0.00% 0
23.04.12 17,440 240 591,830 0 0 0.00% 0
23.04.11 16,140 1,300 597,225 0 0 0.00% 0
23.04.10 16,130 10 57,215 0 0 0.00% 0
23.04.07 16,140 10 56,233 0 0 0.00% 0
23.04.06 15,730 410 83,552 0 0 0.00% 0
23.04.05 15,670 60 17,542 0 0 0.00% 0
23.04.04 15,570 100 8,728 0 0 0.00% 0
23.04.03 15,770 200 23,215 0 0 0.00% 0
23.03.31 16,390 620 31,788 0 0 0.00% 0
23.03.30 16,720 330 41,613 0 0 0.00% 0
23.03.29 16,660 60 30,196 0 0 0.00% 0
23.03.28 15,620 1,040 251,147 0 0 0.00% 0
23.03.27 15,900 280 35,928 0 0 0.00% 0
23.03.24 14,820 1,080 43,871 0 0 0.00% 0
23.03.23 15,330 510 44,616 0 0 0.00% 0
23.03.22 15,230 100 13,721 0 0 0.00% 0
23.03.21 15,150 80 8,900 0 0 0.00% 0
23.03.20 15,400 250 7,111 0 0 0.00% 0
23.03.17 14,960 440 11,154 0 0 0.00% 0
23.03.16 15,190 230 16,986 0 0 0.00% 0
23.03.15 15,490 300 24,394 0 0 0.00% 0
23.03.14 15,770 280 32,233 0 0 0.00% 0
23.03.13 15,530 240 30,151 0 0 0.00% 0
23.03.10 15,880 330 7,746 0 0 0.00% 0
23.03.09 15,880 0 19,965 0 0 0.00% 0
23.03.08 16,690 810 42,266 0 0 0.00% 0
23.03.07 16,970 280 103,060 0 0 0.00% 0
23.03.06 16,430 540 39,497 0 0 0.00% 0
23.03.03 16,840 370 49,957 0 0 0.00% 0
23.03.02 15,320 1,520 127,818 0 0 0.00% 0
23.02.28 15,470 150 41,184 0 0 0.00% 0
23.02.27 14,580 890 39,434 0 0 0.00% 0
23.02.24 15,110 400 22,772 0 0 0.00% 0
23.02.23 15,180 70 31,926 0 0 0.00% 0
23.02.22 15,020 160 16,860 0 0 0.00% 0
23.02.21 15,000 20 4,974 0 0 0.00% 0
23.02.20 14,790 210 14,981 0 0 0.00% 0
23.02.17 14,760 30 8,438 0 0 0.00% 0
23.02.16 14,610 150 3,187 0 0 0.00% 0
23.02.15 14,890 280 23,295 0 0 0.00% 0
23.02.14 14,800 90 10,255 0 0 0.00% 0
23.02.13 14,940 140 15,763 0 0 0.00% 0
23.02.10 15,010 70 26,457 0 0 0.00% 0
23.02.09 15,350 340 27,000 0 0 0.00% 0
23.02.08 15,480 140 15,216 0 0 0.00% 0
23.02.06 15,300 100 12,304 0 0 0.00% 0
23.02.03 15,530 230 19,549 0 0 0.00% 0
23.02.02 15,270 260 23,515 0 0 0.00% 0
23.02.01 15,170 100 41,290 0 0 0.00% 0
23.01.31 15,640 470 38,073 0 0 0.00% 0
23.01.30 15,100 540 55,842 0 0 0.00% 0
23.01.27 15,220 90 12,470 0 0 0.00% 0
23.01.25 14,700 180 41,947 0 0 0.00% 0
23.01.20 14,700 50 15,820 0 0 0.00% 0
23.01.19 14,650 150 16,018 0 0 0.00% 0
23.01.18 14,800 50 45,830 0 0 0.00% 0
23.01.17 14,850 100 35,304 0 0 0.00% 0
23.01.16 14,950 500 62,941 0 0 0.00% 0
23.01.13 14,450 600 85,705 0 0 0.00% 0
23.01.12 15,050 0 64,838 0 0 0.00% 0
23.01.11 15,050 850 168,652 0 0 0.00% 0
23.01.10 15,900 200 15,589 0 0 0.00% 0
23.01.09 16,100 350 16,475 0 0 0.00% 0
23.01.06 15,750 200 59,764 0 0 0.00% 0
23.01.05 15,950 400 12,105 0 0 0.00% 0
23.01.04 16,350 650 62,266 0 0 0.00% 0
23.01.03 15,700 1,000 44,251 0 0 0.00% 0
23.01.02 16,700 1,700 159,845 0 0 0.00% 0
22.12.29 15,000 500 14,420 0 0 0.00% 0
22.12.28 15,500 500 84,139 0 0 0.00% 0
22.12.27 16,000 0 41,872 0 0 0.00% 0
22.12.26 16,000 100 30,765 0 0 0.00% 0
22.12.23 15,900 1,500 89,112 0 0 0.00% 0
22.12.22 17,400 800 31,738 0 0 0.00% 0
22.12.21 18,200 50 10,334 0 0 0.00% 0
22.12.20 18,250 400 11,334 0 0 0.00% 0
22.12.19 17,850 400 16,001 0 0 0.00% 0
22.12.16 18,250 350 8,061 0 0 0.00% 0
22.12.15 18,600 50 7,481 0 0 0.00% 0
22.12.14 18,550 250 30,959 0 0 0.00% 0
22.12.13 18,800 550 45,381 0 0 0.00% 0
22.12.12 18,250 400 15,908 0 0 0.00% 0
22.12.09 18,650 750 15,959 0 0 0.00% 0
22.12.08 17,900 500 12,317 0 0 0.00% 0
22.12.07 18,400 50 10,322 0 0 0.00% 0
22.12.06 18,350 50 11,790 0 0 0.00% 0
22.12.05 18,400 150 6,927 0 0 0.00% 0
22.12.02 18,550 150 8,904 0 0 0.00% 0
22.12.01 18,700 600 33,384 0 0 0.00% 0
22.11.30 19,300 0 18,293 0 0 0.00% 0
22.11.29 19,300 100 26,245 0 0 0.00% 0
22.11.28 19,200 200 36,652 0 0 0.00% 0
22.11.25 19,400 650 21,643 0 0 0.00% 0
22.11.24 18,750 750 22,495 0 0 0.00% 0
22.11.23 18,000 200 11,601 0 0 0.00% 0
22.11.22 18,200 200 33,523 0 0 0.00% 0
22.11.21 18,400 400 22,034 0 0 0.00% 0
22.11.18 18,800 250 15,141 0 0 0.00% 0
22.11.17 18,550 150 21,814 0 0 0.00% 0
22.11.16 18,700 450 14,857 0 0 0.00% 0
22.11.15 19,150 0 15,626 0 0 0.00% 0
22.11.14 19,150 150 31,519 0 0 0.00% 0
22.11.11 19,300 0 15,854 0 0 0.00% 0
22.11.10 19,300 100 19,294 0 0 0.00% 0
22.11.09 19,200 200 45,271 0 0 0.00% 0
22.11.08 19,400 300 13,286 0 0 0.00% 0
22.11.07 19,700 850 35,003 0 0 0.00% 0
22.11.04 18,850 500 45,633 0 0 0.00% 0
22.11.03 19,350 150 106,371 0 0 0.00% 0
22.11.02 19,500 1,300 131,430 0 0 0.00% 0
22.11.01 18,200 700 48,491 0 0 0.00% 0
22.10.31 17,500 100 8,628 0 0 0.00% 0
22.10.28 17,400 150 12,385 0 0 0.00% 0
22.10.27 17,550 900 38,752 0 0 0.00% 0
22.10.26 16,650 1,150 28,983 0 0 0.00% 0
22.10.25 17,800 500 14,016 0 0 0.00% 0
22.10.24 17,300 300 16,159 0 0 0.00% 0
22.10.21 17,600 750 21,610 0 0 0.00% 0
22.10.20 18,350 700 24,391 0 0 0.00% 0
22.10.19 19,050 400 34,097 0 0 0.00% 0
22.10.18 18,650 100 54,472 0 0 0.00% 0
22.10.17 18,750 400 29,663 0 0 0.00% 0
22.10.14 18,350 0 66,304 0 0 0.00% 0
22.10.13 18,350 1,350 118,722 0 0 0.00% 0
22.10.12 17,000 100 26,604 0 0 0.00% 0
22.10.11 16,900 500 24,345 0 0 0.00% 0
22.10.07 17,400 300 52,113 0 0 0.00% 0
22.10.06 17,100 500 45,363 0 0 0.00% 0
22.10.05 16,600 1,450 109,164 0 0 0.00% 0
22.10.04 18,050 2,250 249,414 0 0 0.00% 0
22.09.30 15,800 1,000 106,152 0 0 0.00% 0
22.09.29 14,800 500 66,256 0 0 0.00% 0
22.09.28 14,300 350 61,557 0 0 0.00% 0
22.09.27 14,650 100 186,973 0 0 0.00% 0
22.09.26 14,750 1,050 98,830 0 0 0.00% 0
22.09.23 15,800 2,200 224,968 0 0 0.00% 0
22.09.22 18,000 2,450 211,225 0 0 0.00% 0
22.09.21 20,450 800 114,538 0 0 0.00% 0
22.09.20 21,250 750 66,252 0 0 0.00% 0
22.09.19 20,500 650 119,591 0 0 0.00% 0
22.09.16 21,150 250 130,034 0 0 0.00% 0
22.09.15 21,400 1,300 315,615 0 0 0.00% 0
22.09.14 20,100 3,100 697,905 0 0 0.00% 0
22.09.13 17,000 1,550 124,900 0 0 0.00% 0
22.09.08 15,450 1,150 392,829 0 0 0.00% 0
22.09.07 14,300 200 5,637 0 0 0.00% 0
22.09.06 14,500 350 4,004 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 20:29 더보기 >