에이디테크놀로지

(200710)    I    코스닥 제조 11.22 15:33
13,210 전일 13,350 고가 13,830 상한가 17,350 거래량
(주)
149,021
140 -1.05% 시가 13,350 저가 13,210 하한가 9,350 거래대금
(백만)
2,008
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 13,350 140 149,021 11,121 205,412 1.53% 13,235,410
24.11.21 13,750 400 199,147 774 194,291 1.45% 13,246,531
24.11.20 14,280 530 195,899 -22,897 193,517 1.44% 13,247,305
24.11.19 14,780 500 199,263 -28,816 216,414 1.61% 13,224,408
24.11.18 14,810 30 216,643 7,806 245,230 1.82% 13,195,592
24.11.15 14,250 560 291,881 24,519 237,424 1.77% 13,203,398
24.11.14 14,990 760 258,769 7,947 212,905 1.58% 13,227,917
24.11.13 15,650 660 182,339 62,300 204,958 1.52% 13,235,864
24.11.12 16,120 470 229,916 23,692 142,658 1.06% 13,298,164
24.11.11 17,900 1,780 365,505 -23,022 118,966 0.89% 13,321,856
24.11.08 18,670 770 356,174 141,988 141,988 1.06% 13,298,834
24.11.07 17,810 860 590,326 0 0 0.00% 0
24.11.06 19,020 1,210 517,041 0 0 0.00% 0
24.11.05 18,610 410 714,002 0 0 0.00% 0
24.11.04 19,020 410 687,423 0 0 0.00% 0
24.11.01 17,970 1,050 3,920,486 0 0 0.00% 0
24.10.31 14,160 3,810 3,235,845 0 0 0.00% 0
24.10.30 14,450 290 81,106 0 0 0.00% 0
24.10.29 14,650 200 111,782 0 0 0.00% 0
24.10.28 14,300 350 108,557 0 0 0.00% 0
24.10.25 14,640 340 133,677 0 0 0.00% 0
24.10.24 15,440 800 146,269 0 0 0.00% 0
24.10.23 15,100 340 187,122 0 0 0.00% 0
24.10.22 15,920 820 230,784 0 0 0.00% 0
24.10.21 16,070 150 118,804 0 0 0.00% 0
24.10.18 17,050 980 192,749 0 0 0.00% 0
24.10.17 17,230 180 188,809 0 0 0.00% 0
24.10.16 17,010 220 879,208 0 0 0.00% 0
24.10.15 17,370 360 268,813 0 0 0.00% 0
24.10.14 17,490 120 159,783 0 0 0.00% 0
24.10.11 17,180 310 336,455 0 0 0.00% 0
24.10.10 18,260 1,080 313,263 0 0 0.00% 0
24.10.08 18,860 600 132,537 0 0 0.00% 0
24.10.07 18,520 340 219,732 0 0 0.00% 0
24.10.04 18,480 40 109,898 0 0 0.00% 0
24.10.02 18,900 420 258,039 0 0 0.00% 0
24.09.30 20,250 1,350 308,687 0 0 0.00% 0
24.09.27 20,650 400 183,156 0 0 0.00% 0
24.09.26 19,320 1,330 346,903 0 0 0.00% 0
24.09.25 19,510 190 214,227 0 0 0.00% 0
24.09.24 18,890 620 259,022 0 0 0.00% 0
24.09.23 18,950 60 174,838 0 0 0.00% 0
24.09.20 19,360 410 207,858 0 0 0.00% 0
24.09.19 20,300 940 291,234 0 0 0.00% 0
24.09.13 20,050 250 197,059 0 0 0.00% 0
24.09.12 19,010 1,040 506,131 0 0 0.00% 0
24.09.11 19,680 670 316,295 0 0 0.00% 0
24.09.10 20,350 670 200,993 0 0 0.00% 0
24.09.09 20,050 300 244,870 0 0 0.00% 0
24.09.06 19,800 250 376,659 0 0 0.00% 0
24.09.05 20,600 800 448,254 0 0 0.00% 0
24.09.04 22,800 2,200 560,129 0 0 0.00% 0
24.09.03 20,500 2,300 1,399,957 0 0 0.00% 0
24.09.02 21,400 900 175,848 0 0 0.00% 0
24.08.30 20,700 700 210,032 0 0 0.00% 0
24.08.29 22,150 1,450 370,753 0 0 0.00% 0
24.08.28 20,400 1,750 333,724 0 0 0.00% 0
24.08.27 20,350 50 131,019 0 0 0.00% 0
24.08.26 21,200 850 244,479 0 0 0.00% 0
24.08.23 21,600 400 228,351 0 0 0.00% 0
24.08.22 21,050 550 287,848 0 0 0.00% 0
24.08.21 21,500 450 195,963 0 0 0.00% 0
24.08.20 19,240 2,260 678,241 0 0 0.00% 0
24.08.19 20,050 810 136,126 0 0 0.00% 0
24.08.16 20,250 200 243,451 0 0 0.00% 0
24.08.14 20,400 150 236,373 0 0 0.00% 0
24.08.13 19,400 1,000 289,954 0 0 0.00% 0
24.08.12 18,020 1,380 324,084 0 0 0.00% 0
24.08.09 17,630 390 131,811 0 0 0.00% 0
24.08.08 18,000 370 111,544 0 0 0.00% 0
24.08.07 17,390 610 126,784 0 0 0.00% 0
24.08.06 16,420 970 278,606 0 0 0.00% 0
24.08.05 19,870 3,450 453,312 0 0 0.00% 0
24.08.02 22,100 2,230 266,740 0 0 0.00% 0
24.08.01 22,000 100 149,812 0 0 0.00% 0
24.07.31 20,700 1,300 222,364 0 0 0.00% 0
24.07.30 21,150 450 105,354 0 0 0.00% 0
24.07.29 21,100 50 143,114 0 0 0.00% 0
24.07.26 21,450 350 141,528 0 0 0.00% 0
24.07.25 23,000 1,550 243,115 0 0 0.00% 0
24.07.24 22,200 800 369,311 0 0 0.00% 0
24.07.23 22,100 100 200,577 0 0 0.00% 0
24.07.22 22,700 600 130,172 0 0 0.00% 0
24.07.19 23,000 300 78,115 0 0 0.00% 0
24.07.18 23,400 400 162,871 0 0 0.00% 0
24.07.17 24,400 1,000 250,104 0 0 0.00% 0
24.07.16 25,250 850 169,499 0 0 0.00% 0
24.07.15 24,900 350 159,555 0 0 0.00% 0
24.07.12 26,050 1,150 172,385 0 0 0.00% 0
24.07.11 26,050 0 123,242 0 0 0.00% 0
24.07.10 27,050 1,000 160,263 0 0 0.00% 0
24.07.09 26,500 550 133,856 0 0 0.00% 0
24.07.08 25,750 750 84,310 0 0 0.00% 0
24.07.05 26,950 1,200 167,654 0 0 0.00% 0
24.07.04 25,700 1,250 287,228 0 0 0.00% 0
24.07.03 26,200 500 167,350 0 0 0.00% 0
24.07.02 27,250 1,050 177,115 0 0 0.00% 0
24.07.01 27,400 150 120,533 0 0 0.00% 0
24.06.28 27,300 100 97,398 0 0 0.00% 0
24.06.27 27,600 300 117,454 0 0 0.00% 0
24.06.26 27,700 100 152,458 0 0 0.00% 0
24.06.25 28,500 800 303,104 0 0 0.00% 0
24.06.24 29,400 900 188,623 0 0 0.00% 0
24.06.21 30,000 600 159,066 0 0 0.00% 0
24.06.20 30,600 600 161,204 0 0 0.00% 0
24.06.19 30,000 600 336,678 0 0 0.00% 0
24.06.18 30,150 150 261,619 0 0 0.00% 0
24.06.17 30,800 650 135,930 0 0 0.00% 0
24.06.14 31,850 1,050 153,921 0 0 0.00% 0
24.06.13 31,050 800 207,716 0 0 0.00% 0
24.06.12 31,150 100 138,721 0 0 0.00% 0
24.06.11 32,250 1,100 198,321 0 0 0.00% 0
24.06.10 31,900 350 145,060 0 0 0.00% 0
24.06.07 32,350 450 156,313 0 0 0.00% 0
24.06.05 32,300 50 144,930 0 0 0.00% 0
24.06.04 33,200 900 149,021 0 0 0.00% 0
24.06.03 32,650 550 167,975 0 0 0.00% 0
24.05.31 32,950 300 217,529 0 0 0.00% 0
24.05.30 34,750 1,800 263,513 0 0 0.00% 0
24.05.29 34,850 100 374,324 0 0 0.00% 0
24.05.28 33,200 1,650 334,969 0 0 0.00% 0
24.05.27 32,800 400 335,431 0 0 0.00% 0
24.05.24 34,500 1,700 331,954 0 0 0.00% 0
24.05.23 34,550 50 107,199 0 0 0.00% 0
24.05.22 35,350 800 107,168 0 0 0.00% 0
24.05.21 34,550 800 153,811 0 0 0.00% 0
24.05.20 34,800 250 141,738 0 0 0.00% 0
24.05.17 36,500 1,700 319,144 0 0 0.00% 0
24.05.16 35,400 1,100 218,220 0 0 0.00% 0
24.05.14 35,450 50 163,744 0 0 0.00% 0
24.05.13 35,950 500 237,150 0 0 0.00% 0
24.05.10 38,900 2,950 558,998 0 0 0.00% 0
24.05.09 40,900 2,000 424,576 0 0 0.00% 0
24.05.08 41,000 100 186,526 0 0 0.00% 0
24.05.07 39,150 1,850 409,336 0 0 0.00% 0
24.05.03 40,250 1,100 235,139 0 0 0.00% 0
24.05.02 40,000 250 216,296 0 0 0.00% 0
24.04.30 40,900 900 287,630 0 0 0.00% 0
24.04.29 41,500 600 438,065 0 0 0.00% 0
24.04.26 39,300 2,200 432,334 0 0 0.00% 0
24.04.25 40,700 1,400 310,787 0 0 0.00% 0
24.04.24 38,900 1,800 877,681 0 0 0.00% 0
24.04.23 37,950 950 734,911 0 0 0.00% 0
24.04.22 39,500 1,550 439,806 0 0 0.00% 0
24.04.19 42,500 3,000 721,489 0 0 0.00% 0
24.04.18 40,500 2,000 441,992 0 0 0.00% 0
24.04.17 40,550 50 359,123 0 0 0.00% 0
24.04.16 43,650 3,100 971,719 0 0 0.00% 0
24.04.15 43,200 450 741,284 0 0 0.00% 0
24.04.12 41,800 1,400 767,260 0 0 0.00% 0
24.04.11 39,700 2,100 616,750 0 0 0.00% 0
24.04.09 38,500 1,200 394,374 0 0 0.00% 0
24.04.08 40,000 1,500 277,628 0 0 0.00% 0
24.04.05 40,350 350 396,307 0 0 0.00% 0
24.04.04 38,250 2,100 737,403 0 0 0.00% 0
24.04.03 38,900 650 343,179 0 0 0.00% 0
24.04.02 39,400 500 501,871 0 0 0.00% 0
24.04.01 40,050 650 300,497 0 0 0.00% 0
24.03.29 40,800 750 610,038 0 0 0.00% 0
24.03.28 38,300 2,500 947,384 0 0 0.00% 0
24.03.27 37,000 1,300 547,311 0 0 0.00% 0
24.03.26 37,800 800 468,494 0 0 0.00% 0
24.03.25 39,800 2,000 677,323 0 0 0.00% 0
24.03.22 40,600 800 407,304 0 0 0.00% 0
24.03.21 42,000 1,400 587,686 0 0 0.00% 0
24.03.20 40,600 1,400 711,566 0 0 0.00% 0
24.03.19 43,300 2,700 575,824 0 0 0.00% 0
24.03.18 43,150 150 436,179 0 0 0.00% 0
24.03.15 42,850 300 722,766 0 0 0.00% 0
24.03.14 44,800 1,950 761,067 0 0 0.00% 0
24.03.13 47,600 2,800 1,335,299 0 0 0.00% 0
24.03.12 45,200 2,400 1,425,217 0 0 0.00% 0
24.03.11 46,850 1,650 1,589,807 0 0 0.00% 0
24.03.08 43,000 3,850 7,724,863 0 0 0.00% 0
24.03.07 39,050 3,950 3,147,559 0 0 0.00% 0
24.03.06 37,200 1,850 2,155,064 0 0 0.00% 0
24.03.05 36,800 400 723,404 0 0 0.00% 0
24.03.04 35,950 850 994,459 0 0 0.00% 0
24.02.29 35,950 0 670,461 0 0 0.00% 0
24.02.28 34,850 1,100 949,723 0 0 0.00% 0
24.02.27 35,000 150 739,105 0 0 0.00% 0
24.02.26 36,350 1,350 931,464 0 0 0.00% 0
24.02.23 31,500 4,850 5,934,477 0 0 0.00% 0
24.02.22 30,300 1,200 786,915 0 0 0.00% 0
24.02.21 30,200 100 449,589 0 0 0.00% 0
24.02.20 29,150 1,050 227,449 0 0 0.00% 0
24.02.19 29,550 400 167,189 0 0 0.00% 0
24.02.16 30,400 850 367,624 0 0 0.00% 0
24.02.15 30,400 0 316,231 0 0 0.00% 0
24.02.14 30,100 300 455,405 0 0 0.00% 0
24.02.13 28,100 2,000 1,379,106 0 0 0.00% 0
24.02.08 26,900 1,200 347,102 0 0 0.00% 0
24.02.07 27,400 500 134,632 0 0 0.00% 0
24.02.06 26,250 1,150 228,895 0 0 0.00% 0
24.02.05 26,850 600 143,606 0 0 0.00% 0
24.02.02 25,800 1,050 147,352 0 0 0.00% 0
24.02.01 26,150 350 263,330 0 0 0.00% 0
24.01.31 27,600 1,450 255,818 0 0 0.00% 0
24.01.30 27,650 50 254,539 0 0 0.00% 0
24.01.29 29,000 1,350 390,180 0 0 0.00% 0
24.01.26 30,150 1,150 296,742 0 0 0.00% 0
24.01.25 28,600 1,550 1,472,860 0 0 0.00% 0
24.01.24 30,300 1,700 451,369 0 0 0.00% 0
24.01.23 29,600 700 380,601 0 0 0.00% 0
24.01.22 28,900 700 547,730 0 0 0.00% 0
24.01.19 28,750 150 453,852 0 0 0.00% 0
24.01.18 27,900 850 349,384 0 0 0.00% 0
24.01.17 27,900 0 211,204 0 0 0.00% 0
24.01.16 29,200 1,300 405,473 0 0 0.00% 0
24.01.15 28,750 450 318,472 0 0 0.00% 0
24.01.12 29,650 900 280,394 0 0 0.00% 0
24.01.11 29,200 450 177,281 0 0 0.00% 0
24.01.10 30,100 900 299,771 0 0 0.00% 0
24.01.09 29,500 600 513,053 0 0 0.00% 0
24.01.08 30,250 750 275,819 0 0 0.00% 0
24.01.05 30,700 450 470,216 0 0 0.00% 0
24.01.04 31,050 350 622,452 0 0 0.00% 0
24.01.03 32,850 1,800 981,908 0 0 0.00% 0
24.01.02 32,300 550 639,253 0 0 0.00% 0
23.12.28 31,800 500 469,989 0 0 0.00% 0
23.12.27 32,350 550 988,062 0 0 0.00% 0
23.12.26 29,800 2,550 3,309,587 0 0 0.00% 0
23.12.22 28,150 1,650 3,735,044 0 0 0.00% 0
23.12.21 27,800 350 473,648 0 0 0.00% 0
23.12.20 26,550 1,250 685,354 0 0 0.00% 0
23.12.19 26,700 150 205,667 0 0 0.00% 0
23.12.18 26,300 400 283,418 0 0 0.00% 0
23.12.15 26,950 650 281,868 0 0 0.00% 0
23.12.14 27,050 100 315,242 0 0 0.00% 0
23.12.13 27,000 50 251,534 0 0 0.00% 0
23.12.12 26,900 100 438,912 0 0 0.00% 0
23.12.11 26,000 900 413,322 0 0 0.00% 0
23.12.08 25,000 1,000 506,284 0 0 0.00% 0
23.12.07 26,000 1,000 321,065 0 0 0.00% 0
23.12.06 26,100 100 331,618 0 0 0.00% 0
23.12.05 27,300 1,200 611,649 0 0 0.00% 0
23.12.04 27,900 600 357,608 0 0 0.00% 0
23.12.01 28,250 350 372,196 0 0 0.00% 0
23.11.30 28,950 700 693,660 0 0 0.00% 0
23.11.29 29,600 650 589,284 0 0 0.00% 0
23.11.28 29,500 100 1,122,098 0 0 0.00% 0
23.11.27 27,650 1,850 2,056,728 0 0 0.00% 0
23.11.24 25,750 1,900 1,418,425 0 0 0.00% 0
23.11.23 26,200 450 433,229 0 0 0.00% 0
23.11.22 24,750 1,450 666,040 0 0 0.00% 0
23.11.21 24,750 0 298,196 0 0 0.00% 0
23.11.20 24,400 350 132,500 0 0 0.00% 0
23.11.17 24,900 500 274,468 0 0 0.00% 0
23.11.16 24,550 400 261,958 0 0 0.00% 0
23.11.15 23,450 1,100 370,013 0 0 0.00% 0
23.11.14 23,450 0 109,950 0 0 0.00% 0
23.11.13 24,350 900 319,753 0 0 0.00% 0
23.11.10 24,350 0 154,668 0 0 0.00% 0
23.11.09 24,450 100 241,703 0 0 0.00% 0
23.11.08 25,450 1,000 274,484 0 0 0.00% 0
23.11.07 25,200 250 388,244 0 0 0.00% 0
23.11.06 25,050 150 337,861 0 0 0.00% 0
23.11.03 24,350 700 442,390 0 0 0.00% 0
23.11.02 22,500 1,850 443,136 0 0 0.00% 0
23.11.01 22,200 300 196,481 0 0 0.00% 0
23.10.31 23,350 1,150 238,666 0 0 0.00% 0
23.10.30 23,200 150 159,866 0 0 0.00% 0
23.10.27 24,000 800 270,821 0 0 0.00% 0
23.10.26 24,100 100 370,755 0 0 0.00% 0
23.10.25 23,700 400 568,943 0 0 0.00% 0
23.10.24 22,450 1,250 375,629 0 0 0.00% 0
23.10.23 23,000 550 436,384 0 0 0.00% 0
23.10.20 21,550 1,450 422,585 0 0 0.00% 0
23.10.19 22,800 1,250 289,616 0 0 0.00% 0
23.10.18 23,000 200 146,356 0 0 0.00% 0
23.10.17 22,800 200 184,326 0 0 0.00% 0
23.10.16 23,200 400 167,580 0 0 0.00% 0
23.10.13 23,750 550 207,562 0 0 0.00% 0
23.10.12 22,800 950 317,589 0 0 0.00% 0
23.10.11 22,250 550 481,565 0 0 0.00% 0
23.10.10 21,150 1,100 583,278 0 0 0.00% 0
23.10.06 20,650 500 65,337 0 0 0.00% 0
23.10.05 20,600 50 152,983 0 0 0.00% 0
23.10.04 21,800 1,200 133,949 0 0 0.00% 0
23.09.27 21,200 600 146,320 0 0 0.00% 0
23.09.26 21,750 550 117,625 0 0 0.00% 0
23.09.25 21,900 150 97,405 0 0 0.00% 0
23.09.22 21,700 200 127,244 0 0 0.00% 0
23.09.21 22,700 1,000 182,686 0 0 0.00% 0
23.09.20 22,150 550 287,016 0 0 0.00% 0
23.09.19 23,050 900 375,446 0 0 0.00% 0
23.09.18 24,650 1,600 502,503 0 0 0.00% 0
23.09.15 25,650 1,000 1,938,453 0 0 0.00% 0
23.09.14 23,600 2,050 892,245 0 0 0.00% 0
23.09.13 23,850 250 385,299 0 0 0.00% 0
23.09.12 24,100 250 487,703 0 0 0.00% 0
23.09.11 24,150 50 298,492 0 0 0.00% 0
23.09.08 24,900 750 279,348 0 0 0.00% 0
23.09.07 24,000 900 545,915 0 0 0.00% 0
23.09.06 24,800 800 392,848 0 0 0.00% 0
23.09.05 25,100 300 406,391 0 0 0.00% 0
23.09.04 24,150 950 777,270 0 0 0.00% 0
23.09.01 21,850 2,300 1,040,667 0 0 0.00% 0
23.08.31 21,700 150 101,641 0 0 0.00% 0
23.08.30 21,500 200 128,474 0 0 0.00% 0
23.08.29 21,100 400 142,682 0 0 0.00% 0
23.08.28 21,250 150 111,147 0 0 0.00% 0
23.08.25 22,400 1,150 237,834 0 0 0.00% 0
23.08.24 22,100 300 218,859 0 0 0.00% 0
23.08.23 22,050 50 114,159 0 0 0.00% 0
23.08.22 22,500 450 242,683 0 0 0.00% 0
23.08.21 22,800 300 141,391 0 0 0.00% 0
23.08.18 22,700 100 244,076 0 0 0.00% 0
23.08.17 22,250 450 160,342 0 0 0.00% 0
23.08.16 23,250 1,000 295,192 0 0 0.00% 0
23.08.14 22,550 700 184,313 0 0 0.00% 0
23.08.11 22,500 50 153,811 0 0 0.00% 0
23.08.10 23,650 1,150 224,112 0 0 0.00% 0
23.08.09 23,000 650 304,763 0 0 0.00% 0
23.08.08 22,500 500 223,885 0 0 0.00% 0
23.08.07 23,000 500 202,048 0 0 0.00% 0
23.08.04 23,250 250 186,439 0 0 0.00% 0
23.08.03 22,400 850 393,326 0 0 0.00% 0
23.08.02 24,700 2,300 602,025 0 0 0.00% 0
23.08.01 25,450 750 544,809 0 0 0.00% 0
23.07.31 25,000 450 382,949 0 0 0.00% 0
23.07.28 25,000 0 438,292 0 0 0.00% 0
23.07.27 23,900 1,100 843,585 0 0 0.00% 0
23.07.26 25,400 800 793,820 0 0 0.00% 0
23.07.25 26,300 900 765,128 0 0 0.00% 0
23.07.24 27,600 1,300 841,983 0 0 0.00% 0
23.07.21 28,900 1,300 1,788,252 0 0 0.00% 0
23.07.20 24,300 4,600 3,239,347 0 0 0.00% 0
23.07.19 25,500 1,200 1,139,608 0 0 0.00% 0
23.07.18 25,400 100 861,893 0 0 0.00% 0
23.07.17 23,950 1,450 1,485,575 0 0 0.00% 0
23.07.14 25,300 1,350 1,323,908 0 0 0.00% 0
23.07.13 24,500 800 2,268,435 0 0 0.00% 0
23.07.12 23,250 1,250 2,220,407 0 0 0.00% 0
23.07.11 21,950 1,300 356,762 0 0 0.00% 0
23.07.10 21,650 300 377,700 0 0 0.00% 0
23.07.07 22,450 800 398,698 0 0 0.00% 0
23.07.06 24,250 1,800 742,381 0 0 0.00% 0
23.07.05 23,900 350 1,488,807 0 0 0.00% 0
23.07.04 23,050 850 1,004,973 0 0 0.00% 0
23.07.03 20,250 2,800 2,027,904 0 0 0.00% 0
23.06.30 20,350 100 117,136 0 0 0.00% 0
23.06.29 20,500 150 183,296 0 0 0.00% 0
23.06.28 20,550 50 153,998 0 0 0.00% 0
23.06.27 20,600 50 172,684 0 0 0.00% 0
23.06.26 19,190 1,410 273,087 0 0 0.00% 0
23.06.23 19,040 150 85,305 0 0 0.00% 0
23.06.22 19,290 250 93,277 0 0 0.00% 0
23.06.21 20,100 810 150,039 0 0 0.00% 0
23.06.20 20,050 0 92,284 0 0 0.00% 0
23.06.19 20,750 700 222,079 0 0 0.00% 0
23.06.16 20,950 200 146,005 0 0 0.00% 0
23.06.15 20,650 300 257,456 0 0 0.00% 0
23.06.14 21,050 400 279,218 0 0 0.00% 0
23.06.13 20,050 1,000 505,063 0 0 0.00% 0
23.06.12 19,650 400 138,447 0 0 0.00% 0
23.06.09 19,320 330 111,384 0 0 0.00% 0
23.06.08 18,980 340 103,243 0 0 0.00% 0
23.06.07 19,220 240 96,484 0 0 0.00% 0
23.06.05 19,600 380 76,525 0 0 0.00% 0
23.06.02 19,950 350 120,586 0 0 0.00% 0
23.06.01 19,860 90 101,028 0 0 0.00% 0
23.05.31 20,200 340 225,080 0 0 0.00% 0
23.05.30 19,040 1,160 446,487 0 0 0.00% 0
23.05.26 18,960 80 174,326 0 0 0.00% 0
23.05.25 18,810 150 131,264 0 0 0.00% 0
23.05.24 18,960 150 69,968 0 0 0.00% 0
23.05.23 18,850 110 69,372 0 0 0.00% 0
23.05.22 19,300 450 158,773 0 0 0.00% 0
23.05.19 18,790 510 404,602 0 0 0.00% 0
23.05.18 17,820 970 175,482 0 0 0.00% 0
23.05.17 17,310 510 114,168 0 0 0.00% 0
23.05.16 17,980 670 231,013 0 0 0.00% 0
23.05.15 17,840 140 123,024 0 0 0.00% 0
23.05.12 18,130 290 75,988 0 0 0.00% 0
23.05.11 17,610 520 179,770 0 0 0.00% 0
23.05.10 17,990 380 70,136 0 0 0.00% 0
23.05.09 18,400 410 80,546 0 0 0.00% 0
23.05.08 18,210 190 115,194 0 0 0.00% 0
23.05.04 18,900 690 102,523 0 0 0.00% 0
23.05.03 18,720 180 65,075 0 0 0.00% 0
23.05.02 18,120 600 100,086 0 0 0.00% 0
23.04.28 18,900 780 126,507 0 0 0.00% 0
23.04.27 18,650 250 82,674 0 0 0.00% 0
23.04.26 18,650 0 136,793 0 0 0.00% 0
23.04.25 19,010 360 197,391 0 0 0.00% 0
23.04.24 19,260 250 138,417 0 0 0.00% 0
23.04.21 19,270 10 123,035 0 0 0.00% 0
23.04.20 19,830 400 130,893 0 0 0.00% 0
23.04.19 19,950 120 169,629 0 0 0.00% 0
23.04.18 20,400 450 194,525 0 0 0.00% 0
23.04.17 20,500 100 159,922 0 0 0.00% 0
23.04.14 20,950 350 153,632 0 0 0.00% 0
23.04.13 20,800 150 193,181 0 0 0.00% 0
23.04.12 21,400 600 328,183 0 0 0.00% 0
23.04.11 21,200 200 319,014 0 0 0.00% 0
23.04.10 21,400 200 372,780 0 0 0.00% 0
23.04.07 21,300 100 353,243 0 0 0.00% 0
23.04.06 21,800 500 275,107 0 0 0.00% 0
23.04.05 21,550 250 270,938 0 0 0.00% 0
23.04.04 23,000 1,450 529,512 0 0 0.00% 0
23.04.03 23,000 0 446,158 0 0 0.00% 0
23.03.31 24,600 1,600 1,066,246 0 0 0.00% 0
23.03.30 23,500 1,100 2,565,426 0 0 0.00% 0
23.03.29 23,550 50 2,079,565 0 0 0.00% 0
23.03.28 23,850 300 523,987 0 0 0.00% 0
23.03.27 24,000 150 473,520 0 0 0.00% 0
23.03.24 23,500 500 1,375,809 0 0 0.00% 0
23.03.23 23,750 250 959,050 0 0 0.00% 0
23.03.22 22,850 900 1,090,992 0 0 0.00% 0
23.03.21 24,250 1,400 920,923 0 0 0.00% 0
23.03.20 22,000 2,250 3,054,363 0 0 0.00% 0
23.03.17 21,500 500 1,274,078 0 0 0.00% 0
23.03.16 19,360 2,140 3,602,341 0 0 0.00% 0
23.03.15 18,700 660 921,099 0 0 0.00% 0
23.03.14 19,610 910 416,679 0 0 0.00% 0
23.03.13 19,980 370 387,435 0 0 0.00% 0
23.03.10 20,700 720 324,679 0 0 0.00% 0
23.03.09 21,200 500 576,167 0 0 0.00% 0
23.03.08 21,550 350 545,989 0 0 0.00% 0
23.03.07 23,100 1,550 802,913 0 0 0.00% 0
23.03.06 22,700 400 615,714 0 0 0.00% 0
23.03.03 24,050 1,350 1,225,183 0 0 0.00% 0
23.03.02 24,450 400 347,384 0 0 0.00% 0
23.02.28 23,800 650 363,016 0 0 0.00% 0
23.02.27 23,800 0 401,138 0 0 0.00% 0
23.02.24 23,450 350 4,970,912 0 0 0.00% 0
23.02.23 22,950 500 2,706,721 0 0 0.00% 0
23.02.22 18,740 4,210 7,563,509 0 0 0.00% 0
23.02.21 18,460 280 566,376 0 0 0.00% 0
23.02.20 17,700 760 657,880 0 0 0.00% 0
23.02.17 17,530 170 336,089 0 0 0.00% 0
23.02.16 17,690 160 304,841 0 0 0.00% 0
23.02.15 17,850 160 657,478 0 0 0.00% 0
23.02.14 16,890 960 1,748,248 0 0 0.00% 0
23.02.13 15,320 1,570 1,365,828 0 0 0.00% 0
23.02.10 15,940 620 116,032 0 0 0.00% 0
23.02.09 16,120 180 110,469 0 0 0.00% 0
23.02.08 16,260 200 168,063 0 0 0.00% 0
23.02.06 15,400 840 351,813 0 0 0.00% 0
23.02.03 14,970 430 216,686 0 0 0.00% 0
23.02.02 14,650 320 112,384 0 0 0.00% 0
23.02.01 14,610 40 96,983 0 0 0.00% 0
23.01.31 14,630 20 94,924 0 0 0.00% 0
23.01.30 14,800 170 72,775 0 0 0.00% 0
23.01.27 14,800 0 78,257 0 0 0.00% 0
23.01.25 13,850 1,070 181,489 0 0 0.00% 0
23.01.20 13,850 50 51,160 0 0 0.00% 0
23.01.19 13,900 550 113,127 0 0 0.00% 0
23.01.18 14,450 100 150,596 0 0 0.00% 0
23.01.17 14,550 50 179,356 0 0 0.00% 0
23.01.16 14,500 750 460,284 0 0 0.00% 0
23.01.13 13,750 350 136,650 0 0 0.00% 0
23.01.12 13,400 100 69,264 0 0 0.00% 0
23.01.11 13,500 100 66,654 0 0 0.00% 0
23.01.10 13,600 50 82,388 0 0 0.00% 0
23.01.09 13,650 800 179,034 0 0 0.00% 0
23.01.06 12,850 200 72,358 0 0 0.00% 0
23.01.05 12,650 350 72,541 0 0 0.00% 0
23.01.04 13,000 550 125,080 0 0 0.00% 0
23.01.03 12,450 400 88,240 0 0 0.00% 0
23.01.02 12,050 250 71,988 0 0 0.00% 0
22.12.29 12,300 100 58,234 0 0 0.00% 0
22.12.28 12,400 100 57,652 0 0 0.00% 0
22.12.27 12,300 100 53,347 0 0 0.00% 0
22.12.26 12,400 50 35,674 0 0 0.00% 0
22.12.23 12,450 500 59,708 0 0 0.00% 0
22.12.22 12,950 200 34,279 0 0 0.00% 0
22.12.21 12,750 150 54,496 0 0 0.00% 0
22.12.20 12,900 550 91,762 0 0 0.00% 0
22.12.19 13,450 200 40,430 0 0 0.00% 0
22.12.16 13,650 100 42,173 0 0 0.00% 0
22.12.15 13,750 50 24,657 0 0 0.00% 0
22.12.14 13,800 400 46,253 0 0 0.00% 0
22.12.13 13,400 250 42,348 0 0 0.00% 0
22.12.12 13,650 300 50,646 0 0 0.00% 0
22.12.09 13,950 300 37,685 0 0 0.00% 0
22.12.08 13,650 200 42,366 0 0 0.00% 0
22.12.07 13,850 450 71,295 0 0 0.00% 0
22.12.06 14,300 350 42,703 0 0 0.00% 0
22.12.05 14,650 250 106,497 0 0 0.00% 0
22.12.02 14,400 200 36,200 0 0 0.00% 0
22.12.01 14,600 50 61,323 0 0 0.00% 0
22.11.30 14,550 50 26,614 0 0 0.00% 0
22.11.29 14,600 250 35,062 0 0 0.00% 0
22.11.28 14,350 600 121,852 0 0 0.00% 0
22.11.25 14,950 500 84,572 0 0 0.00% 0
22.11.24 15,450 250 53,982 0 0 0.00% 0
22.11.23 15,200 250 46,942 0 0 0.00% 0
22.11.22 14,950 350 92,034 0 0 0.00% 0
22.11.21 15,300 300 65,996 0 0 0.00% 0
22.11.18 15,600 200 90,408 0 0 0.00% 0
22.11.17 15,800 700 122,372 0 0 0.00% 0
22.11.16 16,500 100 149,294 0 0 0.00% 0
22.11.15 16,400 700 217,714 0 0 0.00% 0
22.11.14 15,700 300 181,303 0 0 0.00% 0
22.11.11 16,000 350 182,400 0 0 0.00% 0
22.11.10 15,650 450 105,041 0 0 0.00% 0
22.11.09 16,100 100 137,945 0 0 0.00% 0
22.11.08 16,000 400 167,195 0 0 0.00% 0
22.11.07 15,600 350 115,444 0 0 0.00% 0
22.11.04 15,250 650 171,267 0 0 0.00% 0
22.11.03 15,900 150 182,577 0 0 0.00% 0
22.11.02 16,050 500 152,989 0 0 0.00% 0
22.11.01 16,550 0 262,732 0 0 0.00% 0
22.10.31 16,550 250 378,779 0 0 0.00% 0
22.10.28 16,300 600 349,893 0 0 0.00% 0
22.10.27 16,900 800 745,642 0 0 0.00% 0
22.10.26 16,100 450 1,671,356 0 0 0.00% 0
22.10.25 16,550 400 1,226,052 0 0 0.00% 0
22.10.24 16,150 250 861,571 0 0 0.00% 0
22.10.21 15,900 1,650 1,000,765 0 0 0.00% 0
22.10.20 17,550 150 1,367,509 0 0 0.00% 0
22.10.19 17,400 3,600 6,731,574 0 0 0.00% 0
22.10.18 13,800 250 160,490 0 0 0.00% 0
22.10.17 13,550 950 193,293 0 0 0.00% 0
22.10.14 12,600 550 117,297 0 0 0.00% 0
22.10.13 12,050 1,000 216,859 0 0 0.00% 0
22.10.12 13,050 300 137,472 0 0 0.00% 0
22.10.11 13,350 1,400 274,690 0 0 0.00% 0
22.10.07 14,750 850 241,164 0 0 0.00% 0
22.10.06 15,600 0 242,423 0 0 0.00% 0
22.10.05 15,600 150 564,405 0 0 0.00% 0
22.10.04 15,450 2,100 981,603 0 0 0.00% 0
22.09.30 13,350 1,150 412,778 0 0 0.00% 0
22.09.29 14,500 1,100 408,561 0 0 0.00% 0
22.09.28 15,600 300 769,193 0 0 0.00% 0
22.09.27 15,300 50 501,913 0 0 0.00% 0
22.09.26 15,350 450 1,445,136 0 0 0.00% 0
22.09.23 14,900 1,700 1,057,144 0 0 0.00% 0
22.09.22 13,200 550 140,634 0 0 0.00% 0
22.09.21 12,650 150 33,979 0 0 0.00% 0
22.09.20 12,800 200 22,120 0 0 0.00% 0
22.09.19 12,600 50 114,231 0 0 0.00% 0
22.09.16 12,650 300 28,233 0 0 0.00% 0
22.09.15 12,950 150 15,657 0 0 0.00% 0
22.09.14 13,100 0 26,779 0 0 0.00% 0
22.09.13 13,100 550 45,846 0 0 0.00% 0
22.09.08 12,550 50 23,929 0 0 0.00% 0
22.09.07 12,500 300 46,161 0 0 0.00% 0
22.09.06 12,800 50 31,938 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 19:47 더보기 >