나무가

(190510)    I    코스닥 제조 11.13 12:30
11,200 전일 11,370 고가 11,600 상한가 14,780 거래량
(주)
29,711
170 -1.50% 시가 11,040 저가 11,040 하한가 7,960 거래대금
(백만)
338
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 11,890 520 88,468 -13,440 326,777 2.01% 15,937,607
24.11.11 12,370 480 48,189 2,951 340,217 2.09% 15,924,167
24.11.08 12,090 280 37,165 2,181 337,266 2.07% 15,927,118
24.11.07 12,140 50 19,259 -4,921 335,085 2.06% 15,929,299
24.11.06 12,240 100 30,278 -2,144 340,006 2.09% 15,924,378
24.11.05 12,170 70 16,675 776 342,150 2.10% 15,922,234
24.11.04 11,860 310 26,194 -10,404 341,374 2.10% 15,923,010
24.11.01 12,260 400 33,223 80 351,778 2.16% 15,912,606
24.10.31 12,270 10 26,022 -1,997 351,698 2.16% 15,912,686
24.10.30 12,150 120 24,869 -5,367 353,695 2.17% 15,910,689
24.10.29 11,910 240 40,980 359,062 359,062 2.21% 15,905,322
24.10.28 11,680 230 24,620 0 0 0.00% 0
24.10.25 11,890 210 38,909 0 0 0.00% 0
24.10.24 12,020 130 30,361 0 0 0.00% 0
24.10.23 12,050 30 29,437 0 0 0.00% 0
24.10.22 12,420 370 41,968 0 0 0.00% 0
24.10.21 12,450 30 32,126 0 0 0.00% 0
24.10.18 12,670 220 57,274 0 0 0.00% 0
24.10.17 12,720 50 37,454 0 0 0.00% 0
24.10.16 12,780 60 31,389 0 0 0.00% 0
24.10.15 12,700 80 39,793 0 0 0.00% 0
24.10.14 12,760 60 35,781 0 0 0.00% 0
24.10.11 12,560 200 46,557 0 0 0.00% 0
24.10.10 12,800 240 61,608 0 0 0.00% 0
24.10.08 13,090 290 53,537 0 0 0.00% 0
24.10.07 12,940 150 41,295 0 0 0.00% 0
24.10.04 13,090 150 81,912 0 0 0.00% 0
24.10.02 13,380 290 93,147 0 0 0.00% 0
24.09.30 13,430 50 186,883 0 0 0.00% 0
24.09.27 13,300 130 739,480 0 0 0.00% 0
24.09.26 12,870 430 163,046 0 0 0.00% 0
24.09.25 13,070 200 55,338 0 0 0.00% 0
24.09.24 13,070 0 39,028 0 0 0.00% 0
24.09.23 12,900 170 48,807 0 0 0.00% 0
24.09.20 12,900 0 58,529 0 0 0.00% 0
24.09.19 13,100 200 381,962 0 0 0.00% 0
24.09.13 13,140 40 31,852 0 0 0.00% 0
24.09.12 12,880 260 56,281 0 0 0.00% 0
24.09.11 12,890 10 69,471 0 0 0.00% 0
24.09.10 12,880 10 69,567 0 0 0.00% 0
24.09.09 12,390 490 98,181 0 0 0.00% 0
24.09.06 12,670 280 127,609 0 0 0.00% 0
24.09.05 12,770 100 75,500 0 0 0.00% 0
24.09.04 13,100 330 96,247 0 0 0.00% 0
24.09.03 13,300 200 85,992 0 0 0.00% 0
24.09.02 13,020 280 136,599 0 0 0.00% 0
24.08.30 13,020 0 117,743 0 0 0.00% 0
24.08.29 12,870 150 331,874 0 0 0.00% 0
24.08.28 13,580 710 476,564 0 0 0.00% 0
24.08.27 12,730 850 3,662,083 0 0 0.00% 0
24.08.26 12,580 150 66,698 0 0 0.00% 0
24.08.23 12,590 10 52,221 0 0 0.00% 0
24.08.22 12,570 20 57,266 0 0 0.00% 0
24.08.21 12,560 10 42,409 0 0 0.00% 0
24.08.20 12,010 550 91,474 0 0 0.00% 0
24.08.19 12,230 220 30,746 0 0 0.00% 0
24.08.16 12,350 120 51,346 0 0 0.00% 0
24.08.14 12,050 300 50,737 0 0 0.00% 0
24.08.13 12,100 50 62,484 0 0 0.00% 0
24.08.12 11,820 280 60,584 0 0 0.00% 0
24.08.09 11,240 580 54,418 0 0 0.00% 0
24.08.08 11,200 40 66,966 0 0 0.00% 0
24.08.07 10,830 370 97,046 0 0 0.00% 0
24.08.06 10,000 830 222,318 0 0 0.00% 0
24.08.05 12,220 2,220 258,898 0 0 0.00% 0
24.08.02 12,790 570 86,678 0 0 0.00% 0
24.08.01 12,700 90 46,982 0 0 0.00% 0
24.07.31 12,170 530 68,400 0 0 0.00% 0
24.07.30 12,360 190 51,557 0 0 0.00% 0
24.07.29 12,260 100 53,281 0 0 0.00% 0
24.07.26 12,270 10 70,578 0 0 0.00% 0
24.07.25 12,850 580 112,278 0 0 0.00% 0
24.07.24 13,040 190 53,401 0 0 0.00% 0
24.07.23 13,080 40 59,023 0 0 0.00% 0
24.07.22 13,400 320 94,432 0 0 0.00% 0
24.07.19 13,610 210 83,178 0 0 0.00% 0
24.07.18 14,140 530 131,388 0 0 0.00% 0
24.07.17 13,760 380 339,885 0 0 0.00% 0
24.07.16 14,100 340 74,818 0 0 0.00% 0
24.07.15 13,950 150 75,614 0 0 0.00% 0
24.07.12 13,950 0 127,267 0 0 0.00% 0
24.07.11 13,720 230 1,117,288 0 0 0.00% 0
24.07.10 13,450 270 69,195 0 0 0.00% 0
24.07.09 13,440 10 29,767 0 0 0.00% 0
24.07.08 13,280 160 34,659 0 0 0.00% 0
24.07.05 13,290 10 33,906 0 0 0.00% 0
24.07.04 13,090 200 61,306 0 0 0.00% 0
24.07.03 13,250 160 95,176 0 0 0.00% 0
24.07.02 13,590 340 60,025 0 0 0.00% 0
24.07.01 13,560 30 34,983 0 0 0.00% 0
24.06.28 13,650 90 39,908 0 0 0.00% 0
24.06.27 13,750 100 84,115 0 0 0.00% 0
24.06.26 13,550 200 92,903 0 0 0.00% 0
24.06.25 13,280 270 160,273 0 0 0.00% 0
24.06.24 12,940 340 147,528 0 0 0.00% 0
24.06.21 13,270 330 99,224 0 0 0.00% 0
24.06.20 13,220 50 46,813 0 0 0.00% 0
24.06.19 13,330 110 142,704 0 0 0.00% 0
24.06.18 13,380 50 48,467 0 0 0.00% 0
24.06.17 13,510 130 57,800 0 0 0.00% 0
24.06.14 13,510 0 67,715 0 0 0.00% 0
24.06.13 13,440 70 35,699 0 0 0.00% 0
24.06.12 13,290 150 82,589 0 0 0.00% 0
24.06.11 13,560 270 95,116 0 0 0.00% 0
24.06.10 13,600 40 34,360 0 0 0.00% 0
24.06.07 13,550 50 42,789 0 0 0.00% 0
24.06.05 13,400 150 48,599 0 0 0.00% 0
24.06.04 13,660 260 58,094 0 0 0.00% 0
24.06.03 13,420 240 54,436 0 0 0.00% 0
24.05.31 13,360 60 44,354 0 0 0.00% 0
24.05.30 13,750 390 71,320 0 0 0.00% 0
24.05.29 13,810 60 77,491 0 0 0.00% 0
24.05.28 13,700 110 66,335 0 0 0.00% 0
24.05.27 13,630 70 78,180 0 0 0.00% 0
24.05.24 14,100 470 126,785 0 0 0.00% 0
24.05.23 14,060 40 63,927 0 0 0.00% 0
24.05.22 14,130 70 37,530 0 0 0.00% 0
24.05.21 14,000 130 44,801 0 0 0.00% 0
24.05.20 14,250 250 89,075 0 0 0.00% 0
24.05.17 14,530 280 70,000 0 0 0.00% 0
24.05.16 14,550 20 94,297 0 0 0.00% 0
24.05.14 14,250 300 105,653 0 0 0.00% 0
24.05.13 14,380 130 59,762 0 0 0.00% 0
24.05.10 14,600 220 75,314 0 0 0.00% 0
24.05.09 14,780 180 91,544 0 0 0.00% 0
24.05.08 14,750 30 71,687 0 0 0.00% 0
24.05.07 14,570 180 79,975 0 0 0.00% 0
24.05.03 14,610 40 85,153 0 0 0.00% 0
24.05.02 14,500 110 95,654 0 0 0.00% 0
24.04.30 14,290 210 174,426 0 0 0.00% 0
24.04.29 13,880 410 78,286 0 0 0.00% 0
24.04.26 13,820 60 63,826 0 0 0.00% 0
24.04.25 14,100 280 57,917 0 0 0.00% 0
24.04.24 13,610 490 157,452 0 0 0.00% 0
24.04.23 13,540 70 81,629 0 0 0.00% 0
24.04.22 13,770 230 132,504 0 0 0.00% 0
24.04.19 14,520 750 234,595 0 0 0.00% 0
24.04.18 14,380 140 68,909 0 0 0.00% 0
24.04.17 14,110 270 150,366 0 0 0.00% 0
24.04.16 14,340 230 151,325 0 0 0.00% 0
24.04.15 14,400 60 165,177 0 0 0.00% 0
24.04.12 14,230 170 76,468 0 0 0.00% 0
24.04.11 14,180 50 79,455 0 0 0.00% 0
24.04.09 14,070 110 62,585 0 0 0.00% 0
24.04.08 14,510 440 181,390 0 0 0.00% 0
24.04.05 15,190 680 225,769 0 0 0.00% 0
24.04.04 14,570 620 387,106 0 0 0.00% 0
24.04.03 15,000 430 296,745 0 0 0.00% 0
24.04.02 15,610 610 482,033 0 0 0.00% 0
24.04.01 15,410 200 273,787 0 0 0.00% 0
24.03.29 14,820 590 1,093,762 0 0 0.00% 0
24.03.28 14,630 190 144,545 0 0 0.00% 0
24.03.27 14,810 180 141,354 0 0 0.00% 0
24.03.26 14,610 200 155,619 0 0 0.00% 0
24.03.25 14,720 110 109,131 0 0 0.00% 0
24.03.22 15,000 280 219,385 0 0 0.00% 0
24.03.21 15,000 0 145,040 0 0 0.00% 0
24.03.20 14,800 200 217,977 0 0 0.00% 0
24.03.19 15,020 220 114,352 0 0 0.00% 0
24.03.18 14,900 120 198,964 0 0 0.00% 0
24.03.15 14,990 90 166,660 0 0 0.00% 0
24.03.14 15,300 310 229,650 0 0 0.00% 0
24.03.13 14,940 360 321,376 0 0 0.00% 0
24.03.12 15,130 190 230,583 0 0 0.00% 0
24.03.11 15,170 40 165,513 0 0 0.00% 0
24.03.08 15,400 230 283,603 0 0 0.00% 0
24.03.07 15,900 500 302,279 0 0 0.00% 0
24.03.06 15,980 80 195,799 0 0 0.00% 0
24.03.05 16,480 500 325,618 0 0 0.00% 0
24.03.04 15,670 810 558,955 0 0 0.00% 0
24.02.29 16,060 390 291,097 0 0 0.00% 0
24.02.28 16,150 90 261,213 0 0 0.00% 0
24.02.27 16,450 300 317,450 0 0 0.00% 0
24.02.26 16,710 260 276,990 0 0 0.00% 0
24.02.23 17,060 350 283,290 0 0 0.00% 0
24.02.22 16,490 570 390,883 0 0 0.00% 0
24.02.21 16,980 490 356,249 0 0 0.00% 0
24.02.20 17,190 210 273,781 0 0 0.00% 0
24.02.19 17,230 40 488,464 0 0 0.00% 0
24.02.16 18,220 990 722,970 0 0 0.00% 0
24.02.15 17,810 410 1,887,491 0 0 0.00% 0
24.02.14 17,870 60 562,327 0 0 0.00% 0
24.02.13 17,300 570 974,369 0 0 0.00% 0
24.02.08 16,920 380 888,883 0 0 0.00% 0
24.02.07 16,600 320 1,195,902 0 0 0.00% 0
24.02.06 17,300 700 1,048,311 0 0 0.00% 0
24.02.05 18,020 720 1,777,641 0 0 0.00% 0
24.02.02 18,470 450 2,651,043 0 0 0.00% 0
24.02.01 19,170 700 3,623,000 0 0 0.00% 0
24.01.31 19,950 780 18,887,677 0 0 0.00% 0
24.01.30 20,900 950 3,771,118 0 0 0.00% 0
24.01.29 20,850 50 12,458,512 0 0 0.00% 0
24.01.26 16,390 4,460 14,095,549 0 0 0.00% 0
24.01.25 16,150 240 647,359 0 0 0.00% 0
24.01.24 15,930 220 564,575 0 0 0.00% 0
24.01.23 16,020 90 1,439,297 0 0 0.00% 0
24.01.22 15,070 950 751,705 0 0 0.00% 0
24.01.19 14,850 220 443,601 0 0 0.00% 0
24.01.18 14,310 540 261,477 0 0 0.00% 0
24.01.17 14,790 480 156,536 0 0 0.00% 0
24.01.16 14,700 90 218,945 0 0 0.00% 0
24.01.15 14,620 80 76,094 0 0 0.00% 0
24.01.12 14,980 360 141,149 0 0 0.00% 0
24.01.11 14,960 20 134,028 0 0 0.00% 0
24.01.10 14,890 70 202,232 0 0 0.00% 0
24.01.09 14,830 60 149,007 0 0 0.00% 0
24.01.08 14,650 180 161,397 0 0 0.00% 0
24.01.05 15,000 350 195,376 0 0 0.00% 0
24.01.04 14,920 80 283,629 0 0 0.00% 0
24.01.03 14,600 320 343,589 0 0 0.00% 0
24.01.02 14,100 500 271,111 0 0 0.00% 0
23.12.28 14,300 200 202,376 0 0 0.00% 0
23.12.27 13,730 570 239,122 0 0 0.00% 0
23.12.26 13,810 80 79,849 0 0 0.00% 0
23.12.22 13,400 410 173,202 0 0 0.00% 0
23.12.21 13,480 80 86,903 0 0 0.00% 0
23.12.20 13,360 120 70,291 0 0 0.00% 0
23.12.19 13,600 240 72,724 0 0 0.00% 0
23.12.18 13,800 200 88,746 0 0 0.00% 0
23.12.15 13,620 180 195,716 0 0 0.00% 0
23.12.14 13,900 280 278,779 0 0 0.00% 0
23.12.13 13,220 680 148,050 0 0 0.00% 0
23.12.12 12,970 250 148,115 0 0 0.00% 0
23.12.11 12,840 130 59,956 0 0 0.00% 0
23.12.08 12,720 120 35,093 0 0 0.00% 0
23.12.07 12,890 170 33,774 0 0 0.00% 0
23.12.06 12,600 290 51,309 0 0 0.00% 0
23.12.05 13,020 420 93,857 0 0 0.00% 0
23.12.04 12,850 170 124,018 0 0 0.00% 0
23.12.01 12,990 140 52,032 0 0 0.00% 0
23.11.30 13,070 80 60,841 0 0 0.00% 0
23.11.29 13,080 10 64,679 0 0 0.00% 0
23.11.28 13,220 140 58,701 0 0 0.00% 0
23.11.27 13,090 130 65,838 0 0 0.00% 0
23.11.24 13,070 20 42,100 0 0 0.00% 0
23.11.23 13,420 350 75,791 0 0 0.00% 0
23.11.22 13,520 100 55,354 0 0 0.00% 0
23.11.21 13,410 110 68,356 0 0 0.00% 0
23.11.20 13,200 210 67,077 0 0 0.00% 0
23.11.17 13,320 120 75,317 0 0 0.00% 0
23.11.16 13,390 60 50,211 0 0 0.00% 0
23.11.15 13,340 50 93,231 0 0 0.00% 0
23.11.14 13,000 340 97,213 0 0 0.00% 0
23.11.13 13,100 100 104,891 0 0 0.00% 0
23.11.10 13,120 20 66,088 0 0 0.00% 0
23.11.09 12,970 150 151,411 0 0 0.00% 0
23.11.08 12,600 370 143,628 0 0 0.00% 0
23.11.07 12,570 30 110,449 0 0 0.00% 0
23.11.06 12,170 400 115,380 0 0 0.00% 0
23.11.03 11,720 450 89,993 0 0 0.00% 0
23.11.02 11,190 530 93,548 0 0 0.00% 0
23.11.01 10,680 510 99,846 0 0 0.00% 0
23.10.31 11,110 430 87,848 0 0 0.00% 0
23.10.30 10,570 540 206,137 0 0 0.00% 0
23.10.27 10,520 50 92,480 0 0 0.00% 0
23.10.26 11,120 600 77,396 0 0 0.00% 0
23.10.25 11,360 240 34,399 0 0 0.00% 0
23.10.24 11,000 360 67,370 0 0 0.00% 0
23.10.23 11,210 210 71,284 0 0 0.00% 0
23.10.20 11,480 270 113,066 0 0 0.00% 0
23.10.19 12,030 550 76,184 0 0 0.00% 0
23.10.18 12,180 150 40,506 0 0 0.00% 0
23.10.17 11,900 280 52,704 0 0 0.00% 0
23.10.16 12,160 260 45,403 0 0 0.00% 0
23.10.13 12,220 60 48,529 0 0 0.00% 0
23.10.12 11,940 280 41,663 0 0 0.00% 0
23.10.11 11,500 440 40,990 0 0 0.00% 0
23.10.10 11,700 200 87,549 0 0 0.00% 0
23.10.06 11,220 480 84,785 0 0 0.00% 0
23.10.05 11,630 410 73,691 0 0 0.00% 0
23.10.04 12,080 450 87,889 0 0 0.00% 0
23.09.27 11,600 480 70,823 0 0 0.00% 0
23.09.26 11,950 350 83,214 0 0 0.00% 0
23.09.25 12,180 230 68,529 0 0 0.00% 0
23.09.22 12,500 320 116,695 0 0 0.00% 0
23.09.21 12,980 480 79,752 0 0 0.00% 0
23.09.20 13,150 170 45,791 0 0 0.00% 0
23.09.19 13,180 30 44,241 0 0 0.00% 0
23.09.18 13,550 370 54,034 0 0 0.00% 0
23.09.15 13,510 40 53,221 0 0 0.00% 0
23.09.14 13,090 420 74,531 0 0 0.00% 0
23.09.13 13,280 190 74,393 0 0 0.00% 0
23.09.12 13,460 180 89,145 0 0 0.00% 0
23.09.11 13,670 210 72,281 0 0 0.00% 0
23.09.08 13,650 20 58,560 0 0 0.00% 0
23.09.07 13,690 40 87,396 0 0 0.00% 0
23.09.06 14,010 320 101,025 0 0 0.00% 0
23.09.05 13,900 110 363,585 0 0 0.00% 0
23.09.04 13,710 190 142,809 0 0 0.00% 0
23.09.01 13,600 110 90,910 0 0 0.00% 0
23.08.31 13,620 20 75,092 0 0 0.00% 0
23.08.30 13,170 450 200,791 0 0 0.00% 0
23.08.29 13,030 140 58,047 0 0 0.00% 0
23.08.28 12,810 220 45,201 0 0 0.00% 0
23.08.25 13,140 330 65,280 0 0 0.00% 0
23.08.24 12,840 300 81,954 0 0 0.00% 0
23.08.23 12,670 170 91,493 0 0 0.00% 0
23.08.22 12,810 140 71,757 0 0 0.00% 0
23.08.21 12,790 20 76,466 0 0 0.00% 0
23.08.18 12,890 100 100,935 0 0 0.00% 0
23.08.17 13,040 150 147,036 0 0 0.00% 0
23.08.16 13,950 910 204,004 0 0 0.00% 0
23.08.14 14,120 170 67,770 0 0 0.00% 0
23.08.11 13,960 160 79,254 0 0 0.00% 0
23.08.10 14,100 140 72,036 0 0 0.00% 0
23.08.09 14,080 20 60,837 0 0 0.00% 0
23.08.08 13,950 130 148,033 0 0 0.00% 0
23.08.07 14,240 290 109,413 0 0 0.00% 0
23.08.04 14,440 200 113,221 0 0 0.00% 0
23.08.03 14,900 460 185,742 0 0 0.00% 0
23.08.02 15,100 200 415,842 0 0 0.00% 0
23.08.01 15,000 100 236,983 0 0 0.00% 0
23.07.31 14,980 20 213,685 0 0 0.00% 0
23.07.28 14,850 130 253,431 0 0 0.00% 0
23.07.27 14,680 170 392,946 0 0 0.00% 0
23.07.26 13,390 1,150 1,566,283 0 0 0.00% 0
23.07.25 14,050 660 240,514 0 0 0.00% 0
23.07.24 14,560 510 172,600 0 0 0.00% 0
23.07.21 14,890 330 104,177 0 0 0.00% 0
23.07.20 14,710 180 94,003 0 0 0.00% 0
23.07.19 15,000 290 130,858 0 0 0.00% 0
23.07.18 15,210 210 115,707 0 0 0.00% 0
23.07.17 14,970 240 161,766 0 0 0.00% 0
23.07.14 15,050 80 103,036 0 0 0.00% 0
23.07.13 14,610 440 205,606 0 0 0.00% 0
23.07.12 14,600 10 87,503 0 0 0.00% 0
23.07.11 14,450 150 82,245 0 0 0.00% 0
23.07.10 14,410 40 118,218 0 0 0.00% 0
23.07.07 14,830 420 180,980 0 0 0.00% 0
23.07.06 15,300 470 189,557 0 0 0.00% 0
23.07.05 15,460 160 157,383 0 0 0.00% 0
23.07.04 15,230 230 160,055 0 0 0.00% 0
23.07.03 14,900 330 100,053 0 0 0.00% 0
23.06.30 14,820 80 69,626 0 0 0.00% 0
23.06.29 15,220 400 159,337 0 0 0.00% 0
23.06.28 15,250 30 138,764 0 0 0.00% 0
23.06.27 15,260 10 88,369 0 0 0.00% 0
23.06.26 14,820 440 144,353 0 0 0.00% 0
23.06.23 14,990 170 138,938 0 0 0.00% 0
23.06.22 15,420 430 210,647 0 0 0.00% 0
23.06.21 15,690 270 144,907 0 0 0.00% 0
23.06.20 15,900 210 98,474 0 0 0.00% 0
23.06.19 15,720 180 144,583 0 0 0.00% 0
23.06.16 15,570 150 135,927 0 0 0.00% 0
23.06.15 16,040 470 291,192 0 0 0.00% 0
23.06.14 16,000 40 254,497 0 0 0.00% 0
23.06.13 15,930 70 182,263 0 0 0.00% 0
23.06.12 16,280 350 273,699 0 0 0.00% 0
23.06.09 16,290 10 246,577 0 0 0.00% 0
23.06.08 16,160 130 198,448 0 0 0.00% 0
23.06.07 16,510 350 746,489 0 0 0.00% 0
23.06.05 16,340 170 193,224 0 0 0.00% 0
23.06.02 16,600 260 656,215 0 0 0.00% 0
23.06.01 16,800 200 280,683 0 0 0.00% 0
23.05.31 16,790 10 286,170 0 0 0.00% 0
23.05.30 15,920 870 474,948 0 0 0.00% 0
23.05.26 16,190 270 237,018 0 0 0.00% 0
23.05.25 16,210 20 148,713 0 0 0.00% 0
23.05.24 16,190 20 162,659 0 0 0.00% 0
23.05.23 16,240 50 270,450 0 0 0.00% 0
23.05.22 16,370 130 234,088 0 0 0.00% 0
23.05.19 16,430 60 451,974 0 0 0.00% 0
23.05.18 15,700 730 1,629,507 0 0 0.00% 0
23.05.17 15,600 100 171,325 0 0 0.00% 0
23.05.16 15,070 530 401,298 0 0 0.00% 0
23.05.15 15,180 110 114,890 0 0 0.00% 0
23.05.12 15,020 160 110,743 0 0 0.00% 0
23.05.11 15,040 20 91,155 0 0 0.00% 0
23.05.10 15,310 270 118,788 0 0 0.00% 0
23.05.09 15,810 500 184,463 0 0 0.00% 0
23.05.08 15,750 60 254,546 0 0 0.00% 0
23.05.04 15,660 90 194,660 0 0 0.00% 0
23.05.03 15,180 480 558,222 0 0 0.00% 0
23.05.02 14,750 430 206,959 0 0 0.00% 0
23.04.28 14,900 150 265,479 0 0 0.00% 0
23.04.27 14,250 650 288,709 0 0 0.00% 0
23.04.26 14,520 270 249,540 0 0 0.00% 0
23.04.25 15,050 530 377,113 0 0 0.00% 0
23.04.24 15,020 30 253,059 0 0 0.00% 0
23.04.21 14,990 10 226,580 0 0 0.00% 0
23.04.20 15,720 610 398,327 0 0 0.00% 0
23.04.19 16,050 330 505,178 0 0 0.00% 0
23.04.18 16,500 450 344,996 0 0 0.00% 0
23.04.17 16,780 280 217,337 0 0 0.00% 0
23.04.14 17,050 240 208,580 0 0 0.00% 0
23.04.13 16,850 200 235,963 0 0 0.00% 0
23.04.12 17,080 230 337,005 0 0 0.00% 0
23.04.11 16,740 340 322,669 0 0 0.00% 0
23.04.10 17,370 630 564,550 0 0 0.00% 0
23.04.07 17,150 220 1,814,820 0 0 0.00% 0
23.04.06 17,450 300 400,365 0 0 0.00% 0
23.04.05 17,210 240 427,499 0 0 0.00% 0
23.04.04 17,320 110 309,922 0 0 0.00% 0
23.04.03 17,200 120 350,360 0 0 0.00% 0
23.03.31 18,270 1,070 1,053,982 0 0 0.00% 0
23.03.30 18,640 370 705,155 0 0 0.00% 0
23.03.29 18,860 220 730,629 0 0 0.00% 0
23.03.28 17,410 1,450 2,455,333 0 0 0.00% 0
23.03.27 17,850 440 382,193 0 0 0.00% 0
23.03.24 17,010 840 766,872 0 0 0.00% 0
23.03.23 17,060 50 420,662 0 0 0.00% 0
23.03.22 16,790 270 327,895 0 0 0.00% 0
23.03.21 17,070 280 460,774 0 0 0.00% 0
23.03.20 16,830 240 477,600 0 0 0.00% 0
23.03.17 16,270 560 504,562 0 0 0.00% 0
23.03.16 15,900 370 413,170 0 0 0.00% 0
23.03.15 15,470 430 391,925 0 0 0.00% 0
23.03.14 16,440 970 583,008 0 0 0.00% 0
23.03.13 16,620 180 481,958 0 0 0.00% 0
23.03.10 17,160 710 535,185 0 0 0.00% 0
23.03.09 17,800 640 514,288 0 0 0.00% 0
23.03.08 17,950 150 527,072 0 0 0.00% 0
23.03.07 19,250 1,300 1,039,335 0 0 0.00% 0
23.03.06 18,830 420 1,709,490 0 0 0.00% 0
23.03.03 17,770 1,060 4,077,264 0 0 0.00% 0
23.03.02 18,190 420 1,184,845 0 0 0.00% 0
23.02.28 18,080 110 1,783,908 0 0 0.00% 0
23.02.27 18,370 290 891,449 0 0 0.00% 0
23.02.24 17,730 640 1,740,235 0 0 0.00% 0
23.02.23 16,980 750 810,230 0 0 0.00% 0
23.02.22 17,240 260 279,426 0 0 0.00% 0
23.02.21 17,440 200 331,078 0 0 0.00% 0
23.02.20 16,990 450 468,220 0 0 0.00% 0
23.02.17 18,090 1,100 953,430 0 0 0.00% 0
23.02.16 16,710 1,380 1,340,146 0 0 0.00% 0
23.02.15 17,260 540 454,552 0 0 0.00% 0
23.02.14 17,490 230 306,643 0 0 0.00% 0
23.02.13 17,140 350 405,692 0 0 0.00% 0
23.02.10 17,820 680 754,623 0 0 0.00% 0
23.02.09 18,210 390 625,863 0 0 0.00% 0
23.02.08 17,840 370 1,111,140 0 0 0.00% 0
23.02.06 18,630 630 1,489,031 0 0 0.00% 0
23.02.03 17,180 1,450 9,029,810 0 0 0.00% 0
23.02.02 15,600 1,580 5,659,658 0 0 0.00% 0
23.02.01 15,330 270 635,859 0 0 0.00% 0
23.01.31 15,250 80 360,693 0 0 0.00% 0
23.01.30 15,610 360 523,762 0 0 0.00% 0
23.01.27 15,640 30 398,873 0 0 0.00% 0
23.01.25 15,650 750 872,885 0 0 0.00% 0
23.01.20 15,650 250 367,335 0 0 0.00% 0
23.01.19 15,400 550 708,732 0 0 0.00% 0
23.01.18 15,950 450 1,128,365 0 0 0.00% 0
23.01.17 16,400 800 1,264,699 0 0 0.00% 0
23.01.16 15,600 400 863,387 0 0 0.00% 0
23.01.13 15,200 250 556,046 0 0 0.00% 0
23.01.12 15,450 100 476,382 0 0 0.00% 0
23.01.11 15,350 550 782,839 0 0 0.00% 0
23.01.10 14,800 250 916,128 0 0 0.00% 0
23.01.09 15,050 100 765,023 0 0 0.00% 0
23.01.06 14,950 50 818,850 0 0 0.00% 0
23.01.05 14,900 1,150 1,145,341 0 0 0.00% 0
23.01.04 16,050 350 1,153,080 0 0 0.00% 0
23.01.03 15,700 700 1,175,133 0 0 0.00% 0
23.01.02 15,000 2,200 2,182,435 0 0 0.00% 0
22.12.29 17,200 300 1,017,621 0 0 0.00% 0
22.12.28 17,500 400 1,537,079 0 0 0.00% 0
22.12.27 17,900 250 1,498,172 0 0 0.00% 0
22.12.26 18,150 2,950 6,671,568 0 0 0.00% 0
22.12.23 15,200 150 492,306 0 0 0.00% 0
22.12.22 15,050 100 357,837 0 0 0.00% 0
22.12.21 14,950 0 475,142 0 0 0.00% 0
22.12.20 14,950 1,550 1,073,798 0 0 0.00% 0
22.12.19 16,500 350 518,128 0 0 0.00% 0
22.12.16 16,150 250 736,866 0 0 0.00% 0
22.12.15 16,400 650 1,022,835 0 0 0.00% 0
22.12.14 15,750 850 1,046,162 0 0 0.00% 0
22.12.13 14,900 100 433,674 0 0 0.00% 0
22.12.12 15,000 100 660,610 0 0 0.00% 0
22.12.09 14,900 400 677,745 0 0 0.00% 0
22.12.08 15,300 150 521,242 0 0 0.00% 0
22.12.07 15,450 300 887,864 0 0 0.00% 0
22.12.06 15,750 600 924,561 0 0 0.00% 0
22.12.05 16,350 1,200 1,937,565 0 0 0.00% 0
22.12.02 17,550 450 2,441,717 0 0 0.00% 0
22.12.01 17,100 1,200 2,035,125 0 0 0.00% 0
22.11.30 15,900 600 1,928,889 0 0 0.00% 0
22.11.29 16,500 400 1,893,759 0 0 0.00% 0
22.11.28 16,100 200 1,413,765 0 0 0.00% 0
22.11.25 16,300 1,950 6,035,120 0 0 0.00% 0
22.11.24 14,350 750 1,331,660 0 0 0.00% 0
22.11.23 13,600 50 329,959 0 0 0.00% 0
22.11.22 13,650 200 600,103 0 0 0.00% 0
22.11.21 13,450 800 1,161,122 0 0 0.00% 0
22.11.18 12,650 350 431,477 0 0 0.00% 0
22.11.17 13,000 200 998,924 0 0 0.00% 0
22.11.16 12,800 100 323,400 0 0 0.00% 0
22.11.15 12,700 250 357,029 0 0 0.00% 0
22.11.14 12,450 350 471,812 0 0 0.00% 0
22.11.11 12,100 350 508,247 0 0 0.00% 0
22.11.10 11,750 200 207,088 0 0 0.00% 0
22.11.09 11,950 200 226,949 0 0 0.00% 0
22.11.08 12,150 450 432,887 0 0 0.00% 0
22.11.07 11,700 300 300,852 0 0 0.00% 0
22.11.04 12,000 150 209,174 0 0 0.00% 0
22.11.03 11,850 250 176,283 0 0 0.00% 0
22.11.02 11,600 300 141,741 0 0 0.00% 0
22.11.01 11,900 500 189,659 0 0 0.00% 0
22.10.31 11,400 50 183,285 0 0 0.00% 0
22.10.28 11,350 450 217,280 0 0 0.00% 0
22.10.27 11,800 150 215,629 0 0 0.00% 0
22.10.26 11,650 550 370,829 0 0 0.00% 0
22.10.25 12,200 400 388,874 0 0 0.00% 0
22.10.24 11,800 150 264,175 0 0 0.00% 0
22.10.21 11,650 400 291,388 0 0 0.00% 0
22.10.20 12,050 150 308,111 0 0 0.00% 0
22.10.19 11,900 550 422,573 0 0 0.00% 0
22.10.18 12,450 450 710,151 0 0 0.00% 0
22.10.17 12,000 350 388,831 0 0 0.00% 0
22.10.14 11,650 800 617,016 0 0 0.00% 0
22.10.13 10,850 700 578,231 0 0 0.00% 0
22.10.12 11,550 250 309,843 0 0 0.00% 0
22.10.11 11,300 150 335,014 0 0 0.00% 0
22.10.07 11,450 200 284,243 0 0 0.00% 0
22.10.06 11,650 800 573,196 0 0 0.00% 0
22.10.05 10,850 50 660,489 0 0 0.00% 0
22.10.04 10,900 750 367,263 0 0 0.00% 0
22.09.30 10,150 50 492,460 0 0 0.00% 0
22.09.29 10,200 450 570,577 0 0 0.00% 0
22.09.28 10,650 950 859,808 0 0 0.00% 0
22.09.27 11,600 150 648,013 0 0 0.00% 0
22.09.26 11,750 300 606,256 0 0 0.00% 0
22.09.23 12,050 400 611,572 0 0 0.00% 0
22.09.22 12,450 550 465,708 0 0 0.00% 0
22.09.21 13,000 250 354,912 0 0 0.00% 0
22.09.20 12,750 300 525,417 0 0 0.00% 0
22.09.19 12,450 650 878,635 0 0 0.00% 0
22.09.16 13,100 100 689,892 0 0 0.00% 0
22.09.15 13,000 700 935,841 0 0 0.00% 0
22.09.14 12,300 550 715,509 0 0 0.00% 0
22.09.13 12,850 1,000 1,115,804 0 0 0.00% 0
22.09.08 11,850 100 528,367 0 0 0.00% 0
22.09.07 11,750 300 562,253 0 0 0.00% 0
22.09.06 12,050 1,050 1,359,640 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 12:51 더보기 >