앱클론

(174900)    I    코스닥 제조 11.08 15:33
15,000 전일 14,810 고가 15,130 상한가 19,250 거래량
(주)
78,569
190 1.28% 시가 14,720 저가 14,710 하한가 10,370 거래대금
(백만)
1,170
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 14,810 190 78,569 -4,847 1,334,253 7.66% 16,090,858
24.11.07 15,260 450 149,674 3,097 1,339,100 7.68% 16,086,011
24.11.06 15,500 240 98,546 -22,996 1,336,003 7.67% 16,089,108
24.11.05 15,890 390 119,980 19,482 1,358,999 7.80% 16,066,112
24.11.04 15,790 100 155,458 -22,694 1,339,517 7.69% 16,085,594
24.11.01 16,380 590 152,178 -22,580 1,362,211 7.82% 16,062,900
24.10.31 16,620 240 181,930 42,420 1,384,791 7.95% 16,040,320
24.10.30 15,940 680 661,695 -22,312 1,342,371 7.70% 16,082,740
24.10.29 15,830 110 166,985 -661 1,364,683 7.83% 16,060,428
24.10.28 15,600 230 79,492 1,365,344 1,365,344 7.84% 16,059,767
24.10.25 16,170 570 121,801 0 0 0.00% 0
24.10.24 16,150 20 114,542 0 0 0.00% 0
24.10.23 16,400 250 256,067 0 0 0.00% 0
24.10.22 17,300 900 227,011 0 0 0.00% 0
24.10.21 16,930 370 294,740 0 0 0.00% 0
24.10.18 17,160 230 335,584 0 0 0.00% 0
24.10.17 16,990 170 321,185 0 0 0.00% 0
24.10.16 17,030 40 209,943 0 0 0.00% 0
24.10.15 16,700 330 345,881 0 0 0.00% 0
24.10.14 16,360 340 412,619 0 0 0.00% 0
24.10.11 16,290 70 265,508 0 0 0.00% 0
24.10.10 15,750 540 308,970 0 0 0.00% 0
24.10.08 14,840 910 1,394,006 0 0 0.00% 0
24.10.07 14,510 330 255,901 0 0 0.00% 0
24.10.04 14,210 300 71,572 0 0 0.00% 0
24.10.02 14,350 140 61,340 0 0 0.00% 0
24.09.30 14,530 180 78,101 0 0 0.00% 0
24.09.27 14,960 430 86,811 0 0 0.00% 0
24.09.26 14,550 410 161,425 0 0 0.00% 0
24.09.25 15,030 480 124,714 0 0 0.00% 0
24.09.24 15,260 230 168,116 0 0 0.00% 0
24.09.23 16,100 840 320,023 0 0 0.00% 0
24.09.20 14,060 2,040 731,247 0 0 0.00% 0
24.09.19 14,540 480 197,550 0 0 0.00% 0
24.09.13 14,690 150 61,990 0 0 0.00% 0
24.09.12 13,950 740 65,144 0 0 0.00% 0
24.09.11 14,090 140 74,947 0 0 0.00% 0
24.09.10 14,430 340 67,863 0 0 0.00% 0
24.09.09 14,440 10 53,353 0 0 0.00% 0
24.09.06 14,480 40 77,714 0 0 0.00% 0
24.09.05 15,040 560 234,561 0 0 0.00% 0
24.09.04 15,660 620 151,369 0 0 0.00% 0
24.09.03 16,410 750 197,795 0 0 0.00% 0
24.09.02 16,600 190 150,679 0 0 0.00% 0
24.08.30 15,940 660 204,638 0 0 0.00% 0
24.08.29 15,810 130 287,740 0 0 0.00% 0
24.08.28 15,830 20 128,188 0 0 0.00% 0
24.08.27 16,250 420 197,045 0 0 0.00% 0
24.08.26 16,020 230 211,288 0 0 0.00% 0
24.08.23 15,550 470 211,197 0 0 0.00% 0
24.08.22 16,440 890 415,134 0 0 0.00% 0
24.08.21 16,640 200 167,896 0 0 0.00% 0
24.08.20 17,120 480 465,512 0 0 0.00% 0
24.08.19 17,240 120 402,911 0 0 0.00% 0
24.08.16 17,450 210 551,153 0 0 0.00% 0
24.08.14 14,710 2,740 1,848,007 0 0 0.00% 0
24.08.13 14,320 390 227,327 0 0 0.00% 0
24.08.12 13,930 390 267,655 0 0 0.00% 0
24.08.09 13,250 680 183,733 0 0 0.00% 0
24.08.08 13,300 50 107,962 0 0 0.00% 0
24.08.07 11,970 1,330 281,939 0 0 0.00% 0
24.08.06 11,080 890 160,452 0 0 0.00% 0
24.08.05 12,570 1,490 273,625 0 0 0.00% 0
24.08.02 13,220 650 197,111 0 0 0.00% 0
24.08.01 13,400 180 155,719 0 0 0.00% 0
24.07.31 14,580 1,180 310,156 0 0 0.00% 0
24.07.30 14,810 230 53,885 0 0 0.00% 0
24.07.29 14,590 220 87,005 0 0 0.00% 0
24.07.26 14,540 50 62,917 0 0 0.00% 0
24.07.25 15,050 510 90,882 0 0 0.00% 0
24.07.24 15,180 130 52,975 0 0 0.00% 0
24.07.23 14,900 280 70,937 0 0 0.00% 0
24.07.22 15,620 720 106,134 0 0 0.00% 0
24.07.19 15,440 180 131,210 0 0 0.00% 0
24.07.18 14,830 610 321,536 0 0 0.00% 0
24.07.17 15,080 250 68,339 0 0 0.00% 0
24.07.16 14,890 190 132,823 0 0 0.00% 0
24.07.15 14,700 190 101,047 0 0 0.00% 0
24.07.12 14,590 110 121,160 0 0 0.00% 0
24.07.11 15,010 420 460,221 0 0 0.00% 0
24.07.10 15,430 420 131,085 0 0 0.00% 0
24.07.09 15,250 180 125,604 0 0 0.00% 0
24.07.08 15,260 10 141,716 0 0 0.00% 0
24.07.05 14,750 510 181,483 0 0 0.00% 0
24.07.04 14,800 50 58,583 0 0 0.00% 0
24.07.03 15,110 310 105,902 0 0 0.00% 0
24.07.02 15,490 380 161,312 0 0 0.00% 0
24.07.01 15,130 360 65,310 0 0 0.00% 0
24.06.28 15,340 210 35,923 0 0 0.00% 0
24.06.27 15,060 280 102,795 0 0 0.00% 0
24.06.26 15,410 350 80,223 0 0 0.00% 0
24.06.25 15,410 0 47,800 0 0 0.00% 0
24.06.24 16,200 790 140,393 0 0 0.00% 0
24.06.21 16,180 20 122,453 0 0 0.00% 0
24.06.20 15,960 220 79,934 0 0 0.00% 0
24.06.19 16,070 110 50,605 0 0 0.00% 0
24.06.18 15,940 130 79,224 0 0 0.00% 0
24.06.17 16,110 170 94,469 0 0 0.00% 0
24.06.14 16,600 490 88,569 0 0 0.00% 0
24.06.13 16,440 160 135,734 0 0 0.00% 0
24.06.12 17,500 1,060 231,184 0 0 0.00% 0
24.06.11 16,800 700 212,951 0 0 0.00% 0
24.06.10 16,630 170 109,688 0 0 0.00% 0
24.06.07 16,670 40 100,010 0 0 0.00% 0
24.06.05 17,310 640 203,697 0 0 0.00% 0
24.06.04 17,050 260 253,485 0 0 0.00% 0
24.06.03 17,040 10 335,895 0 0 0.00% 0
24.05.31 17,800 760 349,749 0 0 0.00% 0
24.05.30 18,260 460 147,461 0 0 0.00% 0
24.05.29 18,630 370 203,701 0 0 0.00% 0
24.05.28 19,520 890 267,504 0 0 0.00% 0
24.05.27 19,550 30 469,545 0 0 0.00% 0
24.05.24 17,260 2,290 1,643,929 0 0 0.00% 0
24.05.23 16,940 320 282,781 0 0 0.00% 0
24.05.22 15,240 1,700 459,660 0 0 0.00% 0
24.05.21 15,130 110 103,007 0 0 0.00% 0
24.05.20 15,940 810 152,151 0 0 0.00% 0
24.05.17 16,320 380 159,518 0 0 0.00% 0
24.05.16 16,540 220 132,938 0 0 0.00% 0
24.05.14 16,290 250 62,293 0 0 0.00% 0
24.05.13 16,720 430 100,550 0 0 0.00% 0
24.05.10 17,480 760 112,498 0 0 0.00% 0
24.05.09 17,510 30 91,273 0 0 0.00% 0
24.05.08 17,090 420 466,799 0 0 0.00% 0
24.05.07 16,480 610 79,144 0 0 0.00% 0
24.05.03 16,500 20 60,531 0 0 0.00% 0
24.05.02 16,510 10 116,350 0 0 0.00% 0
24.04.30 16,300 210 78,607 0 0 0.00% 0
24.04.29 16,000 300 74,383 0 0 0.00% 0
24.04.26 16,100 100 67,587 0 0 0.00% 0
24.04.25 16,510 410 67,423 0 0 0.00% 0
24.04.24 16,690 180 99,043 0 0 0.00% 0
24.04.23 15,750 940 168,435 0 0 0.00% 0
24.04.22 15,440 310 213,403 0 0 0.00% 0
24.04.19 15,210 230 114,338 0 0 0.00% 0
24.04.18 14,450 760 125,039 0 0 0.00% 0
24.04.17 14,740 290 94,068 0 0 0.00% 0
24.04.16 15,270 530 121,382 0 0 0.00% 0
24.04.15 16,070 800 150,839 0 0 0.00% 0
24.04.12 16,150 80 94,477 0 0 0.00% 0
24.04.11 16,750 600 126,001 0 0 0.00% 0
24.04.09 16,480 270 74,752 0 0 0.00% 0
24.04.08 17,270 790 135,219 0 0 0.00% 0
24.04.05 17,770 500 173,368 0 0 0.00% 0
24.04.04 18,160 390 145,675 0 0 0.00% 0
24.04.03 18,270 110 160,471 0 0 0.00% 0
24.04.02 19,540 1,270 343,399 0 0 0.00% 0
24.04.01 19,100 440 312,939 0 0 0.00% 0
24.03.29 19,530 430 349,341 0 0 0.00% 0
24.03.28 19,250 280 530,347 0 0 0.00% 0
24.03.27 19,950 700 274,751 0 0 0.00% 0
24.03.26 20,050 100 307,750 0 0 0.00% 0
24.03.25 19,070 980 628,412 0 0 0.00% 0
24.03.22 19,560 490 304,800 0 0 0.00% 0
24.03.21 18,670 890 707,354 0 0 0.00% 0
24.03.20 17,880 790 406,286 0 0 0.00% 0
24.03.19 17,780 100 214,895 0 0 0.00% 0
24.03.18 17,920 140 235,777 0 0 0.00% 0
24.03.15 18,900 980 335,542 0 0 0.00% 0
24.03.14 19,150 250 438,536 0 0 0.00% 0
24.03.13 17,890 1,260 1,726,788 0 0 0.00% 0
24.03.12 17,510 380 555,390 0 0 0.00% 0
24.03.11 18,410 900 582,178 0 0 0.00% 0
24.03.08 16,760 1,650 1,318,440 0 0 0.00% 0
24.03.07 21,150 4,390 2,239,894 0 0 0.00% 0
24.03.06 21,100 50 1,112,507 0 0 0.00% 0
24.03.05 18,610 2,490 2,497,549 0 0 0.00% 0
24.03.04 17,400 1,210 987,109 0 0 0.00% 0
24.02.29 16,870 530 890,179 0 0 0.00% 0
24.02.28 17,150 280 639,748 0 0 0.00% 0
24.02.27 15,420 1,730 2,965,822 0 0 0.00% 0
24.02.26 13,500 1,920 1,201,251 0 0 0.00% 0
24.02.23 13,210 290 136,001 0 0 0.00% 0
24.02.22 13,140 70 35,984 0 0 0.00% 0
24.02.21 13,330 190 48,862 0 0 0.00% 0
24.02.20 13,370 40 36,621 0 0 0.00% 0
24.02.19 13,650 280 46,939 0 0 0.00% 0
24.02.16 13,820 170 30,236 0 0 0.00% 0
24.02.15 13,970 150 54,762 0 0 0.00% 0
24.02.14 14,240 270 43,930 0 0 0.00% 0
24.02.13 14,030 210 70,417 0 0 0.00% 0
24.02.08 13,740 290 56,299 0 0 0.00% 0
24.02.07 13,750 10 47,310 0 0 0.00% 0
24.02.06 13,810 60 74,413 0 0 0.00% 0
24.02.05 14,150 340 80,658 0 0 0.00% 0
24.02.02 14,020 130 84,785 0 0 0.00% 0
24.02.01 13,750 270 360,119 0 0 0.00% 0
24.01.31 13,300 450 146,626 0 0 0.00% 0
24.01.30 13,410 110 65,350 0 0 0.00% 0
24.01.29 13,280 130 98,898 0 0 0.00% 0
24.01.26 13,010 270 67,480 0 0 0.00% 0
24.01.25 13,200 190 67,676 0 0 0.00% 0
24.01.24 13,310 110 75,532 0 0 0.00% 0
24.01.23 13,240 70 77,139 0 0 0.00% 0
24.01.22 12,880 360 126,666 0 0 0.00% 0
24.01.19 13,440 560 291,518 0 0 0.00% 0
24.01.18 13,360 80 103,313 0 0 0.00% 0
24.01.17 13,200 160 125,957 0 0 0.00% 0
24.01.16 13,210 10 78,649 0 0 0.00% 0
24.01.15 13,210 0 45,210 0 0 0.00% 0
24.01.12 13,650 440 96,874 0 0 0.00% 0
24.01.11 13,570 80 90,264 0 0 0.00% 0
24.01.10 13,550 20 57,315 0 0 0.00% 0
24.01.09 13,550 0 78,821 0 0 0.00% 0
24.01.08 13,870 320 189,209 0 0 0.00% 0
24.01.05 13,780 90 122,073 0 0 0.00% 0
24.01.04 15,190 1,410 327,519 0 0 0.00% 0
24.01.03 14,930 260 397,242 0 0 0.00% 0
24.01.02 14,820 110 337,238 0 0 0.00% 0
23.12.28 12,810 2,010 927,815 0 0 0.00% 0
23.12.27 12,070 740 439,514 0 0 0.00% 0
23.12.26 12,500 430 153,736 0 0 0.00% 0
23.12.22 12,230 270 158,597 0 0 0.00% 0
23.12.21 11,790 440 124,283 0 0 0.00% 0
23.12.20 11,560 230 72,178 0 0 0.00% 0
23.12.19 11,460 100 125,719 0 0 0.00% 0
23.12.18 11,560 100 114,965 0 0 0.00% 0
23.12.15 12,110 550 176,824 0 0 0.00% 0
23.12.14 11,900 210 97,373 0 0 0.00% 0
23.12.13 12,080 180 69,335 0 0 0.00% 0
23.12.12 12,200 120 126,854 0 0 0.00% 0
23.12.11 12,630 430 158,418 0 0 0.00% 0
23.12.08 12,000 630 415,534 0 0 0.00% 0
23.12.07 11,950 50 158,574 0 0 0.00% 0
23.12.06 11,350 600 127,524 0 0 0.00% 0
23.12.05 11,590 240 77,433 0 0 0.00% 0
23.12.04 11,540 50 36,138 0 0 0.00% 0
23.12.01 12,070 530 159,677 0 0 0.00% 0
23.11.30 12,170 100 72,636 0 0 0.00% 0
23.11.29 12,310 140 43,021 0 0 0.00% 0
23.11.28 12,490 180 71,353 0 0 0.00% 0
23.11.27 12,340 150 102,848 0 0 0.00% 0
23.11.24 12,250 90 94,941 0 0 0.00% 0
23.11.23 11,940 310 217,481 0 0 0.00% 0
23.11.22 12,240 300 80,490 0 0 0.00% 0
23.11.21 12,250 10 73,925 0 0 0.00% 0
23.11.20 12,310 60 112,506 0 0 0.00% 0
23.11.17 12,130 180 538,565 0 0 0.00% 0
23.11.16 12,320 190 82,347 0 0 0.00% 0
23.11.15 11,900 420 122,347 0 0 0.00% 0
23.11.14 11,600 300 103,706 0 0 0.00% 0
23.11.13 11,650 50 87,701 0 0 0.00% 0
23.11.10 11,780 130 76,034 0 0 0.00% 0
23.11.09 12,700 920 103,306 0 0 0.00% 0
23.11.08 12,490 210 41,215 0 0 0.00% 0
23.11.07 12,380 110 59,468 0 0 0.00% 0
23.11.06 11,670 710 67,639 0 0 0.00% 0
23.11.03 11,600 70 30,861 0 0 0.00% 0
23.11.02 11,090 510 40,934 0 0 0.00% 0
23.11.01 11,120 30 50,953 0 0 0.00% 0
23.10.31 11,640 520 53,518 0 0 0.00% 0
23.10.30 11,210 430 47,050 0 0 0.00% 0
23.10.27 11,100 110 70,705 0 0 0.00% 0
23.10.26 11,720 620 96,434 0 0 0.00% 0
23.10.25 12,020 300 56,139 0 0 0.00% 0
23.10.24 11,890 130 106,400 0 0 0.00% 0
23.10.23 12,020 130 46,015 0 0 0.00% 0
23.10.20 12,290 270 76,378 0 0 0.00% 0
23.10.19 12,660 370 85,931 0 0 0.00% 0
23.10.18 13,120 460 67,957 0 0 0.00% 0
23.10.17 13,000 120 44,489 0 0 0.00% 0
23.10.16 13,530 530 86,076 0 0 0.00% 0
23.10.13 13,370 160 379,911 0 0 0.00% 0
23.10.12 13,200 170 59,682 0 0 0.00% 0
23.10.11 13,140 60 35,390 0 0 0.00% 0
23.10.10 13,140 0 47,912 0 0 0.00% 0
23.10.06 12,510 630 64,333 0 0 0.00% 0
23.10.05 12,710 200 47,732 0 0 0.00% 0
23.10.04 13,410 700 73,807 0 0 0.00% 0
23.09.27 13,040 370 46,156 0 0 0.00% 0
23.09.26 13,200 160 52,241 0 0 0.00% 0
23.09.25 13,400 200 45,240 0 0 0.00% 0
23.09.22 13,660 260 63,281 0 0 0.00% 0
23.09.21 14,010 350 106,289 0 0 0.00% 0
23.09.20 14,450 440 194,250 0 0 0.00% 0
23.09.19 15,350 900 187,444 0 0 0.00% 0
23.09.18 16,030 680 204,759 0 0 0.00% 0
23.09.15 16,250 220 217,179 0 0 0.00% 0
23.09.14 16,420 170 101,610 0 0 0.00% 0
23.09.13 16,960 540 210,890 0 0 0.00% 0
23.09.12 16,580 380 309,557 0 0 0.00% 0
23.09.11 16,300 280 118,302 0 0 0.00% 0
23.09.08 15,970 330 67,952 0 0 0.00% 0
23.09.07 16,620 650 134,261 0 0 0.00% 0
23.09.06 16,240 380 173,092 0 0 0.00% 0
23.09.05 16,150 90 78,879 0 0 0.00% 0
23.09.04 16,820 670 361,151 0 0 0.00% 0
23.09.01 17,030 210 86,364 0 0 0.00% 0
23.08.31 16,710 320 199,188 0 0 0.00% 0
23.08.30 16,470 240 74,039 0 0 0.00% 0
23.08.29 16,240 230 57,120 0 0 0.00% 0
23.08.28 16,620 380 67,900 0 0 0.00% 0
23.08.25 16,300 320 379,236 0 0 0.00% 0
23.08.24 16,000 300 57,545 0 0 0.00% 0
23.08.23 15,850 150 176,642 0 0 0.00% 0
23.08.22 15,650 200 100,624 0 0 0.00% 0
23.08.21 15,950 300 73,683 0 0 0.00% 0
23.08.18 16,860 910 113,655 0 0 0.00% 0
23.08.17 17,550 690 82,234 0 0 0.00% 0
23.08.16 18,000 450 80,281 0 0 0.00% 0
23.08.14 17,970 30 99,468 0 0 0.00% 0
23.08.11 18,100 130 98,723 0 0 0.00% 0
23.08.10 17,940 160 107,201 0 0 0.00% 0
23.08.09 16,790 1,150 263,151 0 0 0.00% 0
23.08.08 17,450 660 137,759 0 0 0.00% 0
23.08.07 17,990 540 181,364 0 0 0.00% 0
23.08.04 17,410 580 1,040,970 0 0 0.00% 0
23.08.03 16,410 1,000 213,693 0 0 0.00% 0
23.08.02 16,890 480 121,887 0 0 0.00% 0
23.08.01 16,100 790 185,915 0 0 0.00% 0
23.07.31 16,080 20 60,388 0 0 0.00% 0
23.07.28 15,870 210 47,595 0 0 0.00% 0
23.07.27 15,750 120 70,279 0 0 0.00% 0
23.07.26 17,100 1,120 148,621 0 0 0.00% 0
23.07.25 17,430 330 114,419 0 0 0.00% 0
23.07.24 16,590 840 283,160 0 0 0.00% 0
23.07.21 16,310 280 94,833 0 0 0.00% 0
23.07.20 16,350 40 78,521 0 0 0.00% 0
23.07.19 15,600 750 149,714 0 0 0.00% 0
23.07.18 15,780 180 45,775 0 0 0.00% 0
23.07.17 15,650 130 78,019 0 0 0.00% 0
23.07.14 16,410 760 127,569 0 0 0.00% 0
23.07.13 16,150 260 115,702 0 0 0.00% 0
23.07.12 16,100 50 47,439 0 0 0.00% 0
23.07.11 15,450 650 83,362 0 0 0.00% 0
23.07.10 15,400 50 63,817 0 0 0.00% 0
23.07.07 15,450 50 71,801 0 0 0.00% 0
23.07.06 16,550 1,100 211,662 0 0 0.00% 0
23.07.05 17,460 910 161,192 0 0 0.00% 0
23.07.04 16,720 740 389,303 0 0 0.00% 0
23.07.03 17,210 490 161,378 0 0 0.00% 0
23.06.30 17,500 290 83,517 0 0 0.00% 0
23.06.29 18,080 580 140,252 0 0 0.00% 0
23.06.28 18,150 70 85,507 0 0 0.00% 0
23.06.27 18,360 210 74,450 0 0 0.00% 0
23.06.26 18,450 90 112,187 0 0 0.00% 0
23.06.23 18,720 270 138,465 0 0 0.00% 0
23.06.22 19,520 800 241,044 0 0 0.00% 0
23.06.21 20,400 880 106,898 0 0 0.00% 0
23.06.20 20,050 350 100,276 0 0 0.00% 0
23.06.19 20,250 200 195,358 0 0 0.00% 0
23.06.16 21,200 950 447,068 0 0 0.00% 0
23.06.15 20,600 600 176,814 0 0 0.00% 0
23.06.14 21,100 500 247,424 0 0 0.00% 0
23.06.13 21,700 600 394,509 0 0 0.00% 0
23.06.12 23,700 2,000 657,540 0 0 0.00% 0
23.06.09 20,200 3,500 3,294,800 0 0 0.00% 0
23.06.08 20,900 700 290,280 0 0 0.00% 0
23.06.07 21,250 350 251,422 0 0 0.00% 0
23.06.05 22,150 900 257,570 0 0 0.00% 0
23.06.02 22,900 750 289,475 0 0 0.00% 0
23.06.01 21,700 1,200 340,866 0 0 0.00% 0
23.05.31 20,700 1,000 273,694 0 0 0.00% 0
23.05.30 22,200 1,500 371,805 0 0 0.00% 0
23.05.26 20,950 1,250 346,531 0 0 0.00% 0
23.05.25 22,100 1,150 210,625 0 0 0.00% 0
23.05.24 22,050 50 181,234 0 0 0.00% 0
23.05.23 21,900 150 123,411 0 0 0.00% 0
23.05.22 21,300 600 286,745 0 0 0.00% 0
23.05.19 21,250 50 152,113 0 0 0.00% 0
23.05.18 21,300 50 133,544 0 0 0.00% 0
23.05.17 19,220 2,080 334,798 0 0 0.00% 0
23.05.16 19,400 180 92,385 0 0 0.00% 0
23.05.15 18,660 740 177,420 0 0 0.00% 0
23.05.12 18,870 210 72,936 0 0 0.00% 0
23.05.11 19,210 340 77,534 0 0 0.00% 0
23.05.10 18,610 600 176,774 0 0 0.00% 0
23.05.09 18,500 110 123,897 0 0 0.00% 0
23.05.08 17,750 750 127,850 0 0 0.00% 0
23.05.04 17,450 300 95,525 0 0 0.00% 0
23.05.03 18,200 750 169,113 0 0 0.00% 0
23.05.02 18,800 600 258,344 0 0 0.00% 0
23.04.28 18,330 470 142,380 0 0 0.00% 0
23.04.27 18,730 400 143,547 0 0 0.00% 0
23.04.26 19,150 420 123,169 0 0 0.00% 0
23.04.25 18,860 290 330,925 0 0 0.00% 0
23.04.24 21,200 2,340 467,043 0 0 0.00% 0
23.04.21 22,100 600 295,405 0 0 0.00% 0
23.04.20 23,150 100 677,200 0 0 0.00% 0
23.04.19 20,550 2,600 1,885,853 0 0 0.00% 0
23.04.18 22,250 1,700 4,257,460 0 0 0.00% 0
23.04.17 20,700 1,550 399,651 0 0 0.00% 0
23.04.14 21,250 600 337,988 0 0 0.00% 0
23.04.13 20,750 500 176,834 0 0 0.00% 0
23.04.12 20,150 600 178,438 0 0 0.00% 0
23.04.11 19,920 230 197,709 0 0 0.00% 0
23.04.10 20,750 830 389,541 0 0 0.00% 0
23.04.07 21,200 450 257,568 0 0 0.00% 0
23.04.06 22,100 900 434,002 0 0 0.00% 0
23.04.05 19,700 2,400 1,323,294 0 0 0.00% 0
23.04.04 18,970 730 219,020 0 0 0.00% 0
23.04.03 21,200 2,230 413,953 0 0 0.00% 0
23.03.31 19,800 1,400 258,314 0 0 0.00% 0
23.03.30 19,300 500 200,878 0 0 0.00% 0
23.03.29 19,100 200 235,518 0 0 0.00% 0
23.03.28 19,000 100 145,650 0 0 0.00% 0
23.03.27 18,000 1,000 173,104 0 0 0.00% 0
23.03.24 18,000 0 95,594 0 0 0.00% 0
23.03.23 18,450 450 178,450 0 0 0.00% 0
23.03.22 17,210 1,240 270,960 0 0 0.00% 0
23.03.21 17,480 270 80,180 0 0 0.00% 0
23.03.20 17,020 460 160,788 0 0 0.00% 0
23.03.17 15,380 1,640 203,431 0 0 0.00% 0
23.03.16 16,030 650 152,498 0 0 0.00% 0
23.03.15 15,610 420 144,438 0 0 0.00% 0
23.03.14 16,380 770 181,739 0 0 0.00% 0
23.03.13 17,990 1,610 356,495 0 0 0.00% 0
23.03.10 18,800 330 106,204 0 0 0.00% 0
23.03.09 18,490 310 268,004 0 0 0.00% 0
23.03.08 19,440 950 568,137 0 0 0.00% 0
23.03.07 17,250 2,190 460,368 0 0 0.00% 0
23.03.06 18,160 910 203,918 0 0 0.00% 0
23.03.03 17,960 180 222,145 0 0 0.00% 0
23.03.02 18,200 240 274,248 0 0 0.00% 0
23.02.28 18,280 80 183,362 0 0 0.00% 0
23.02.27 17,000 1,280 594,901 0 0 0.00% 0
23.02.24 15,950 1,070 349,435 0 0 0.00% 0
23.02.23 15,710 240 372,238 0 0 0.00% 0
23.02.22 14,150 1,560 1,158,183 0 0 0.00% 0
23.02.21 14,580 430 103,358 0 0 0.00% 0
23.02.20 13,790 810 107,273 0 0 0.00% 0
23.02.17 14,330 540 86,508 0 0 0.00% 0
23.02.16 13,840 490 105,726 0 0 0.00% 0
23.02.15 14,150 310 54,989 0 0 0.00% 0
23.02.14 13,710 440 96,880 0 0 0.00% 0
23.02.13 14,250 540 81,258 0 0 0.00% 0
23.02.10 14,800 550 81,705 0 0 0.00% 0
23.02.09 14,780 20 186,580 0 0 0.00% 0
23.02.08 13,400 1,380 355,407 0 0 0.00% 0
23.02.06 13,470 290 42,365 0 0 0.00% 0
23.02.03 13,720 250 59,902 0 0 0.00% 0
23.02.02 13,460 260 84,081 0 0 0.00% 0
23.02.01 12,610 850 174,531 0 0 0.00% 0
23.01.31 12,730 120 35,965 0 0 0.00% 0
23.01.30 12,960 230 52,815 0 0 0.00% 0
23.01.27 13,160 180 39,213 0 0 0.00% 0
23.01.25 13,000 190 53,883 0 0 0.00% 0
23.01.20 13,000 100 43,902 0 0 0.00% 0
23.01.19 12,900 250 41,536 0 0 0.00% 0
23.01.18 13,150 200 37,291 0 0 0.00% 0
23.01.17 13,350 300 56,693 0 0 0.00% 0
23.01.16 13,650 400 51,661 0 0 0.00% 0
23.01.13 13,250 300 49,256 0 0 0.00% 0
23.01.12 13,550 150 51,529 0 0 0.00% 0
23.01.11 13,700 450 132,693 0 0 0.00% 0
23.01.10 13,250 250 59,335 0 0 0.00% 0
23.01.09 13,500 850 100,991 0 0 0.00% 0
23.01.06 12,650 200 59,559 0 0 0.00% 0
23.01.05 12,450 150 44,076 0 0 0.00% 0
23.01.04 12,600 100 25,103 0 0 0.00% 0
23.01.03 12,500 350 63,361 0 0 0.00% 0
23.01.02 12,850 50 72,801 0 0 0.00% 0
22.12.29 12,800 600 63,730 0 0 0.00% 0
22.12.28 13,400 550 108,843 0 0 0.00% 0
22.12.27 12,850 450 159,690 0 0 0.00% 0
22.12.26 13,300 250 108,268 0 0 0.00% 0
22.12.23 13,050 650 108,365 0 0 0.00% 0
22.12.22 13,700 50 57,083 0 0 0.00% 0
22.12.21 13,650 50 101,087 0 0 0.00% 0
22.12.20 13,600 650 145,936 0 0 0.00% 0
22.12.19 14,250 500 190,227 0 0 0.00% 0
22.12.16 14,750 500 98,607 0 0 0.00% 0
22.12.15 15,250 150 57,462 0 0 0.00% 0
22.12.14 15,400 200 72,750 0 0 0.00% 0
22.12.13 15,200 450 78,520 0 0 0.00% 0
22.12.12 14,750 150 52,171 0 0 0.00% 0
22.12.09 14,600 500 117,648 0 0 0.00% 0
22.12.08 14,100 1,250 208,299 0 0 0.00% 0
22.12.07 15,350 50 69,562 0 0 0.00% 0
22.12.06 15,300 350 101,148 0 0 0.00% 0
22.12.05 15,650 150 109,952 0 0 0.00% 0
22.12.02 15,500 400 98,100 0 0 0.00% 0
22.12.01 15,900 250 82,421 0 0 0.00% 0
22.11.30 15,650 300 57,486 0 0 0.00% 0
22.11.29 15,950 200 112,693 0 0 0.00% 0
22.11.28 15,750 850 91,359 0 0 0.00% 0
22.11.25 16,600 250 69,056 0 0 0.00% 0
22.11.24 16,850 500 151,072 0 0 0.00% 0
22.11.23 16,350 500 133,547 0 0 0.00% 0
22.11.22 15,850 450 105,964 0 0 0.00% 0
22.11.21 16,300 350 78,685 0 0 0.00% 0
22.11.18 15,950 500 119,735 0 0 0.00% 0
22.11.17 16,450 750 213,535 0 0 0.00% 0
22.11.16 17,200 350 433,097 0 0 0.00% 0
22.11.15 17,550 250 261,355 0 0 0.00% 0
22.11.14 17,300 900 398,011 0 0 0.00% 0
22.11.11 16,400 350 162,978 0 0 0.00% 0
22.11.10 16,050 750 273,240 0 0 0.00% 0
22.11.09 16,800 600 956,147 0 0 0.00% 0
22.11.08 16,200 1,150 431,584 0 0 0.00% 0
22.11.07 15,050 700 202,504 0 0 0.00% 0
22.11.04 15,750 950 303,564 0 0 0.00% 0
22.11.03 16,700 550 519,787 0 0 0.00% 0
22.11.02 16,150 250 251,350 0 0 0.00% 0
22.11.01 15,900 0 274,981 0 0 0.00% 0
22.10.31 15,900 0 180,449 0 0 0.00% 0
22.10.28 15,900 1,550 396,211 0 0 0.00% 0
22.10.27 17,450 750 510,484 0 0 0.00% 0
22.10.26 16,700 100 502,505 0 0 0.00% 0
22.10.25 16,800 1,000 442,764 0 0 0.00% 0
22.10.24 17,800 250 371,621 0 0 0.00% 0
22.10.21 18,050 650 482,092 0 0 0.00% 0
22.10.20 18,700 700 1,250,173 0 0 0.00% 0
22.10.19 18,000 350 1,873,446 0 0 0.00% 0
22.10.18 17,650 2,550 2,817,674 0 0 0.00% 0
22.10.17 15,100 50 2,298,893 0 0 0.00% 0
22.10.14 15,050 3,450 424,649 0 0 0.00% 0
22.10.13 11,600 700 233,699 0 0 0.00% 0
22.10.12 12,300 200 154,357 0 0 0.00% 0
22.10.11 12,500 600 273,408 0 0 0.00% 0
22.10.07 13,100 900 318,972 0 0 0.00% 0
22.10.06 14,000 100 317,692 0 0 0.00% 0
22.10.05 13,900 750 362,344 0 0 0.00% 0
22.10.04 14,650 150 328,425 0 0 0.00% 0
22.09.30 14,800 2,100 743,871 0 0 0.00% 0
22.09.29 16,900 2,000 2,714,336 0 0 0.00% 0
22.09.28 18,900 550 764,334 0 0 0.00% 0
22.09.27 18,350 1,850 488,069 0 0 0.00% 0
22.09.26 16,500 1,100 298,733 0 0 0.00% 0
22.09.23 17,600 1,050 528,559 0 0 0.00% 0
22.09.22 16,550 750 225,400 0 0 0.00% 0
22.09.21 17,300 1,700 919,381 0 0 0.00% 0
22.09.20 19,000 1,400 642,336 0 0 0.00% 0
22.09.19 20,400 1,800 1,359,937 0 0 0.00% 0
22.09.16 18,600 1,250 2,337,852 0 0 0.00% 0
22.09.15 17,350 1,400 737,885 0 0 0.00% 0
22.09.14 18,750 450 232,046 0 0 0.00% 0
22.09.13 19,200 850 295,667 0 0 0.00% 0
22.09.08 18,350 350 334,012 0 0 0.00% 0
22.09.07 18,700 400 662,670 0 0 0.00% 0
22.09.06 19,100 3,200 1,510,819 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 21:54 더보기 >