신흥에스이씨

(243840)    I    코스닥 제조 11.22 15:33
5,720 전일 5,660 고가 5,840 상한가 7,350 거래량
(주)
55,450
60 1.06% 시가 5,660 저가 5,660 하한가 3,970 거래대금
(백만)
319
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 5,660 60 55,450 -6,475 2,525,583 6.49% 36,393,452
24.11.21 5,650 10 62,492 8,185 2,532,058 6.51% 36,386,977
24.11.20 5,610 40 120,460 -19,367 2,523,873 6.48% 36,395,162
24.11.19 5,710 100 115,171 396 2,543,240 6.53% 36,375,795
24.11.18 5,560 150 144,652 124,048 2,542,844 6.53% 36,376,191
24.11.15 6,000 440 453,516 10,592 2,418,796 6.21% 36,500,239
24.11.14 6,240 180 155,797 41,996 2,408,204 6.19% 36,510,831
24.11.13 6,510 270 176,898 25,451 2,366,208 6.08% 36,552,827
24.11.12 6,800 290 174,459 -5,651 2,340,757 6.01% 36,578,278
24.11.11 6,990 190 122,245 -10,088 2,346,408 6.03% 36,572,627
24.11.08 7,010 20 93,501 2,356,496 2,356,496 6.05% 36,562,539
24.11.07 7,050 40 185,787 0 0 0.00% 0
24.11.06 7,570 520 230,122 0 0 0.00% 0
24.11.05 7,570 0 55,624 0 0 0.00% 0
24.11.04 7,460 110 64,809 0 0 0.00% 0
24.11.01 7,530 70 75,904 0 0 0.00% 0
24.10.31 7,520 10 60,012 0 0 0.00% 0
24.10.30 7,720 200 77,603 0 0 0.00% 0
24.10.29 7,730 10 52,412 0 0 0.00% 0
24.10.28 7,440 290 66,610 0 0 0.00% 0
24.10.25 7,460 20 73,083 0 0 0.00% 0
24.10.24 7,610 150 142,736 0 0 0.00% 0
24.10.23 7,580 30 116,527 0 0 0.00% 0
24.10.22 7,830 250 125,632 0 0 0.00% 0
24.10.21 7,850 20 100,845 0 0 0.00% 0
24.10.18 8,000 150 181,874 0 0 0.00% 0
24.10.17 8,220 220 151,432 0 0 0.00% 0
24.10.16 8,370 150 110,353 0 0 0.00% 0
24.10.15 8,660 290 470,842 0 0 0.00% 0
24.10.14 8,680 20 123,334 0 0 0.00% 0
24.10.11 9,020 340 164,471 0 0 0.00% 0
24.10.10 8,950 70 145,851 0 0 0.00% 0
24.10.08 8,950 0 182,765 0 0 0.00% 0
24.10.07 8,750 200 299,193 0 0 0.00% 0
24.10.04 9,030 280 192,402 0 0 0.00% 0
24.10.02 9,360 330 191,613 0 0 0.00% 0
24.09.30 9,370 10 187,799 0 0 0.00% 0
24.09.27 9,250 120 241,937 0 0 0.00% 0
24.09.26 9,150 100 317,837 0 0 0.00% 0
24.09.25 8,980 170 625,857 0 0 0.00% 0
24.09.24 8,580 400 740,890 0 0 0.00% 0
24.09.23 8,130 450 419,114 0 0 0.00% 0
24.09.20 8,170 40 132,774 0 0 0.00% 0
24.09.19 8,140 30 124,252 0 0 0.00% 0
24.09.13 8,060 80 80,552 0 0 0.00% 0
24.09.12 8,000 60 138,248 0 0 0.00% 0
24.09.11 7,820 180 188,426 0 0 0.00% 0
24.09.10 7,980 160 181,327 0 0 0.00% 0
24.09.09 7,850 130 127,559 0 0 0.00% 0
24.09.06 8,390 540 303,270 0 0 0.00% 0
24.09.05 8,010 380 352,012 0 0 0.00% 0
24.09.04 8,480 470 465,735 0 0 0.00% 0
24.09.03 8,760 280 451,862 0 0 0.00% 0
24.09.02 8,720 40 724,724 0 0 0.00% 0
24.08.30 8,700 20 317,448 0 0 0.00% 0
24.08.29 8,220 480 920,043 0 0 0.00% 0
24.08.28 8,130 90 1,067,498 0 0 0.00% 0
24.08.27 8,010 120 230,313 0 0 0.00% 0
24.08.26 7,890 120 485,375 0 0 0.00% 0
24.08.23 7,980 90 276,639 0 0 0.00% 0
24.08.22 8,250 270 231,180 0 0 0.00% 0
24.08.21 8,270 20 306,633 0 0 0.00% 0
24.08.20 7,890 380 708,891 0 0 0.00% 0
24.08.19 8,150 260 384,309 0 0 0.00% 0
24.08.16 8,240 90 428,410 0 0 0.00% 0
24.08.14 8,520 280 706,061 0 0 0.00% 0
24.08.13 7,670 850 6,227,649 0 0 0.00% 0
24.08.12 7,240 430 193,724 0 0 0.00% 0
24.08.09 6,910 330 109,082 0 0 0.00% 0
24.08.08 6,980 70 112,129 0 0 0.00% 0
24.08.07 7,100 120 128,805 0 0 0.00% 0
24.08.06 6,610 490 248,919 0 0 0.00% 0
24.08.05 7,400 790 414,091 0 0 0.00% 0
24.08.02 7,710 310 148,767 0 0 0.00% 0
24.08.01 7,470 240 91,662 0 0 0.00% 0
24.07.31 7,420 50 97,089 0 0 0.00% 0
24.07.30 7,420 0 108,020 0 0 0.00% 0
24.07.29 7,530 110 170,083 0 0 0.00% 0
24.07.26 7,600 70 95,580 0 0 0.00% 0
24.07.25 7,600 0 103,421 0 0 0.00% 0
24.07.24 7,640 40 63,873 0 0 0.00% 0
24.07.23 7,690 50 105,588 0 0 0.00% 0
24.07.22 8,040 350 182,306 0 0 0.00% 0
24.07.19 7,980 60 83,888 0 0 0.00% 0
24.07.18 8,070 90 135,440 0 0 0.00% 0
24.07.17 8,180 110 129,678 0 0 0.00% 0
24.07.16 8,300 120 143,002 0 0 0.00% 0
24.07.15 8,430 130 161,415 0 0 0.00% 0
24.07.12 8,500 70 108,260 0 0 0.00% 0
24.07.11 8,600 100 267,988 0 0 0.00% 0
24.07.10 8,800 200 253,964 0 0 0.00% 0
24.07.09 8,880 80 160,275 0 0 0.00% 0
24.07.08 8,880 0 106,021 0 0 0.00% 0
24.07.05 8,970 90 178,282 0 0 0.00% 0
24.07.04 9,000 30 181,706 0 0 0.00% 0
24.07.03 9,000 0 364,269 0 0 0.00% 0
24.07.02 9,520 520 315,183 0 0 0.00% 0
24.07.01 9,520 0 250,416 0 0 0.00% 0
24.06.28 9,440 80 265,115 0 0 0.00% 0
24.06.27 9,640 200 646,284 0 0 0.00% 0
24.06.26 8,970 670 3,105,001 0 0 0.00% 0
24.06.25 8,840 130 105,330 0 0 0.00% 0
24.06.24 8,980 140 109,738 0 0 0.00% 0
24.06.21 9,360 380 163,778 0 0 0.00% 0
24.06.20 9,420 60 160,576 0 0 0.00% 0
24.06.19 9,290 130 178,729 0 0 0.00% 0
24.06.18 9,070 220 141,445 0 0 0.00% 0
24.06.17 9,340 270 137,109 0 0 0.00% 0
24.06.14 9,270 70 174,894 0 0 0.00% 0
24.06.13 9,570 300 222,504 0 0 0.00% 0
24.06.12 9,400 170 324,480 0 0 0.00% 0
24.06.11 9,330 70 338,718 0 0 0.00% 0
24.06.10 8,930 400 459,594 0 0 0.00% 0
24.06.07 9,020 90 158,468 0 0 0.00% 0
24.06.05 8,890 130 223,986 0 0 0.00% 0
24.06.04 8,780 110 95,734 0 0 0.00% 0
24.06.03 8,670 110 97,634 0 0 0.00% 0
24.05.31 8,740 70 99,893 0 0 0.00% 0
24.05.30 8,810 70 125,613 0 0 0.00% 0
24.05.29 9,080 270 235,829 0 0 0.00% 0
24.05.28 9,290 210 108,493 0 0 0.00% 0
24.05.27 9,290 0 192,229 0 0 0.00% 0
24.05.24 9,150 140 185,408 0 0 0.00% 0
24.05.23 9,390 240 134,284 0 0 0.00% 0
24.05.22 9,280 110 172,254 0 0 0.00% 0
24.05.21 9,150 130 133,169 0 0 0.00% 0
24.05.20 9,230 80 153,377 0 0 0.00% 0
24.05.17 9,610 380 164,863 0 0 0.00% 0
24.05.16 9,450 160 123,882 0 0 0.00% 0
24.05.14 9,350 100 130,253 0 0 0.00% 0
24.05.13 9,760 410 270,502 0 0 0.00% 0
24.05.10 9,920 160 170,854 0 0 0.00% 0
24.05.09 9,920 0 116,517 0 0 0.00% 0
24.05.08 9,940 20 103,223 0 0 0.00% 0
24.05.07 9,940 0 213,687 0 0 0.00% 0
24.05.03 10,190 250 202,107 0 0 0.00% 0
24.05.02 10,300 110 197,377 0 0 0.00% 0
24.04.30 10,170 130 254,112 0 0 0.00% 0
24.04.29 10,500 330 499,575 0 0 0.00% 0
24.04.26 56,200 740 420,641 0 0 0.00% 0
24.04.25 56,200 0 0 0 0 0.00% 0
24.04.24 56,200 0 0 0 0 0.00% 0
24.04.23 56,200 0 0 0 0 0.00% 0
24.04.22 56,200 0 0 0 0 0.00% 0
24.04.19 56,200 0 0 0 0 0.00% 0
24.04.18 56,200 0 0 0 0 0.00% 0
24.04.17 56,200 0 0 0 0 0.00% 0
24.04.16 56,200 0 0 0 0 0.00% 0
24.04.15 56,200 0 0 0 0 0.00% 0
24.04.12 56,200 0 0 0 0 0.00% 0
24.04.11 56,200 0 0 0 0 0.00% 0
24.04.09 56,200 0 0 0 0 0.00% 0
24.04.08 59,300 3,100 151,269 0 0 0.00% 0
24.04.05 59,500 200 58,663 0 0 0.00% 0
24.04.04 59,900 400 98,208 0 0 0.00% 0
24.04.03 60,500 600 67,713 0 0 0.00% 0
24.04.02 62,200 1,700 157,686 0 0 0.00% 0
24.04.01 63,200 1,000 76,308 0 0 0.00% 0
24.03.29 62,100 1,100 96,972 0 0 0.00% 0
24.03.28 63,000 900 149,740 0 0 0.00% 0
24.03.27 61,900 1,100 217,178 0 0 0.00% 0
24.03.26 60,000 1,900 134,607 0 0 0.00% 0
24.03.25 59,400 600 95,172 0 0 0.00% 0
24.03.22 58,600 800 89,212 0 0 0.00% 0
24.03.21 57,200 1,400 109,836 0 0 0.00% 0
24.03.20 54,400 2,800 307,398 0 0 0.00% 0
24.03.19 54,000 400 77,062 0 0 0.00% 0
24.03.18 53,000 1,000 112,861 0 0 0.00% 0
24.03.15 52,000 1,000 90,413 0 0 0.00% 0
24.03.14 53,800 1,800 205,718 0 0 0.00% 0
24.03.13 52,000 1,800 222,809 0 0 0.00% 0
24.03.12 49,650 2,350 182,905 0 0 0.00% 0
24.03.11 49,900 250 48,683 0 0 0.00% 0
24.03.08 49,550 350 108,512 0 0 0.00% 0
24.03.07 47,700 1,850 331,906 0 0 0.00% 0
24.03.06 47,950 250 29,962 0 0 0.00% 0
24.03.05 48,000 50 63,909 0 0 0.00% 0
24.03.04 47,250 750 42,128 0 0 0.00% 0
24.02.29 46,350 900 57,025 0 0 0.00% 0
24.02.28 46,750 400 24,405 0 0 0.00% 0
24.02.27 46,450 300 44,693 0 0 0.00% 0
24.02.26 46,400 50 17,239 0 0 0.00% 0
24.02.23 47,000 600 21,580 0 0 0.00% 0
24.02.22 46,650 350 46,519 0 0 0.00% 0
24.02.21 45,650 1,000 66,666 0 0 0.00% 0
24.02.20 45,700 50 21,329 0 0 0.00% 0
24.02.19 46,050 350 25,488 0 0 0.00% 0
24.02.16 45,650 400 27,624 0 0 0.00% 0
24.02.15 45,800 150 24,746 0 0 0.00% 0
24.02.14 44,600 1,200 35,680 0 0 0.00% 0
24.02.13 44,450 150 24,346 0 0 0.00% 0
24.02.08 43,950 500 29,897 0 0 0.00% 0
24.02.07 43,650 300 32,782 0 0 0.00% 0
24.02.06 44,050 400 13,484 0 0 0.00% 0
24.02.05 43,900 150 38,180 0 0 0.00% 0
24.02.02 43,700 200 24,010 0 0 0.00% 0
24.02.01 43,150 550 22,271 0 0 0.00% 0
24.01.31 43,250 100 21,260 0 0 0.00% 0
24.01.30 43,450 200 24,935 0 0 0.00% 0
24.01.29 43,400 50 15,530 0 0 0.00% 0
24.01.26 43,200 200 19,395 0 0 0.00% 0
24.01.25 43,450 250 18,320 0 0 0.00% 0
24.01.24 43,150 300 17,422 0 0 0.00% 0
24.01.23 43,150 0 16,449 0 0 0.00% 0
24.01.22 44,100 950 41,969 0 0 0.00% 0
24.01.19 44,000 100 25,309 0 0 0.00% 0
24.01.18 43,450 550 25,099 0 0 0.00% 0
24.01.17 44,350 900 28,334 0 0 0.00% 0
24.01.16 44,150 200 25,015 0 0 0.00% 0
24.01.15 43,700 450 24,282 0 0 0.00% 0
24.01.12 44,100 400 28,989 0 0 0.00% 0
24.01.11 44,350 250 46,049 0 0 0.00% 0
24.01.10 45,100 750 22,620 0 0 0.00% 0
24.01.09 45,600 500 31,138 0 0 0.00% 0
24.01.08 46,000 400 33,540 0 0 0.00% 0
24.01.05 46,400 400 31,889 0 0 0.00% 0
24.01.04 46,450 50 38,969 0 0 0.00% 0
24.01.03 46,500 50 44,985 0 0 0.00% 0
24.01.02 46,700 200 59,061 0 0 0.00% 0
23.12.28 46,650 50 68,121 0 0 0.00% 0
23.12.27 47,800 1,150 159,832 0 0 0.00% 0
23.12.26 41,800 6,000 823,714 0 0 0.00% 0
23.12.22 41,800 0 13,479 0 0 0.00% 0
23.12.21 42,000 200 19,149 0 0 0.00% 0
23.12.20 41,600 400 14,093 0 0 0.00% 0
23.12.19 41,750 150 23,283 0 0 0.00% 0
23.12.18 41,600 150 21,917 0 0 0.00% 0
23.12.15 41,700 100 25,201 0 0 0.00% 0
23.12.14 40,650 1,050 23,251 0 0 0.00% 0
23.12.13 41,600 950 19,828 0 0 0.00% 0
23.12.12 41,950 350 7,122 0 0 0.00% 0
23.12.11 41,700 250 12,727 0 0 0.00% 0
23.12.08 41,550 150 10,339 0 0 0.00% 0
23.12.07 42,150 600 9,633 0 0 0.00% 0
23.12.06 41,900 250 10,178 0 0 0.00% 0
23.12.05 43,200 1,300 15,187 0 0 0.00% 0
23.12.04 41,900 1,300 43,418 0 0 0.00% 0
23.12.01 42,900 1,000 12,647 0 0 0.00% 0
23.11.30 42,400 500 17,669 0 0 0.00% 0
23.11.29 42,150 250 11,848 0 0 0.00% 0
23.11.28 42,550 400 9,019 0 0 0.00% 0
23.11.27 43,000 450 9,500 0 0 0.00% 0
23.11.24 42,900 100 9,011 0 0 0.00% 0
23.11.23 43,050 150 11,505 0 0 0.00% 0
23.11.22 43,000 50 10,524 0 0 0.00% 0
23.11.21 42,750 250 23,945 0 0 0.00% 0
23.11.20 41,150 1,600 30,814 0 0 0.00% 0
23.11.17 41,750 600 20,114 0 0 0.00% 0
23.11.16 41,600 100 19,029 0 0 0.00% 0
23.11.15 39,000 2,600 57,988 0 0 0.00% 0
23.11.14 37,750 1,250 12,422 0 0 0.00% 0
23.11.13 38,150 400 16,749 0 0 0.00% 0
23.11.10 39,600 1,450 25,665 0 0 0.00% 0
23.11.09 39,500 100 11,290 0 0 0.00% 0
23.11.08 40,900 1,400 35,087 0 0 0.00% 0
23.11.07 42,300 1,400 25,745 0 0 0.00% 0
23.11.06 39,600 2,700 51,788 0 0 0.00% 0
23.11.03 39,100 500 14,620 0 0 0.00% 0
23.11.02 37,400 1,700 21,974 0 0 0.00% 0
23.11.01 36,450 950 18,084 0 0 0.00% 0
23.10.31 39,000 2,550 28,465 0 0 0.00% 0
23.10.30 38,500 500 9,342 0 0 0.00% 0
23.10.27 37,800 700 17,652 0 0 0.00% 0
23.10.26 39,250 1,450 27,826 0 0 0.00% 0
23.10.25 40,750 1,500 24,804 0 0 0.00% 0
23.10.24 40,100 650 22,780 0 0 0.00% 0
23.10.23 40,050 50 22,942 0 0 0.00% 0
23.10.20 41,300 1,250 40,677 0 0 0.00% 0
23.10.19 42,600 1,300 11,772 0 0 0.00% 0
23.10.18 42,450 150 9,315 0 0 0.00% 0
23.10.17 42,300 150 15,312 0 0 0.00% 0
23.10.16 43,200 900 11,431 0 0 0.00% 0
23.10.13 43,350 150 14,053 0 0 0.00% 0
23.10.12 42,750 600 17,520 0 0 0.00% 0
23.10.11 41,100 1,650 12,953 0 0 0.00% 0
23.10.10 41,800 700 18,143 0 0 0.00% 0
23.10.06 40,500 1,300 19,752 0 0 0.00% 0
23.10.05 40,400 100 39,507 0 0 0.00% 0
23.10.04 43,800 3,400 35,192 0 0 0.00% 0
23.09.27 43,250 550 25,944 0 0 0.00% 0
23.09.26 44,700 1,450 20,581 0 0 0.00% 0
23.09.25 45,000 300 16,747 0 0 0.00% 0
23.09.22 44,850 150 13,423 0 0 0.00% 0
23.09.21 46,050 1,200 19,747 0 0 0.00% 0
23.09.20 45,200 850 28,552 0 0 0.00% 0
23.09.19 45,750 550 15,892 0 0 0.00% 0
23.09.18 45,800 50 18,736 0 0 0.00% 0
23.09.15 46,050 250 18,722 0 0 0.00% 0
23.09.14 45,550 500 22,022 0 0 0.00% 0
23.09.13 46,000 450 22,480 0 0 0.00% 0
23.09.12 47,100 1,100 58,744 0 0 0.00% 0
23.09.11 47,550 450 21,003 0 0 0.00% 0
23.09.08 47,200 350 28,847 0 0 0.00% 0
23.09.07 48,600 1,400 43,006 0 0 0.00% 0
23.09.06 49,650 1,050 41,094 0 0 0.00% 0
23.09.05 50,600 950 46,118 0 0 0.00% 0
23.09.04 49,000 1,600 59,574 0 0 0.00% 0
23.09.01 50,000 1,000 41,447 0 0 0.00% 0
23.08.31 49,300 700 58,826 0 0 0.00% 0
23.08.30 49,000 300 34,984 0 0 0.00% 0
23.08.29 49,300 300 25,359 0 0 0.00% 0
23.08.28 48,650 650 45,999 0 0 0.00% 0
23.08.25 48,050 600 29,017 0 0 0.00% 0
23.08.24 47,250 800 29,217 0 0 0.00% 0
23.08.23 47,700 450 27,323 0 0 0.00% 0
23.08.22 47,850 150 23,530 0 0 0.00% 0
23.08.21 47,950 100 20,045 0 0 0.00% 0
23.08.18 48,300 350 28,398 0 0 0.00% 0
23.08.17 47,600 700 32,200 0 0 0.00% 0
23.08.16 48,450 850 41,757 0 0 0.00% 0
23.08.14 49,150 700 32,819 0 0 0.00% 0
23.08.11 48,000 1,150 51,808 0 0 0.00% 0
23.08.10 48,250 250 23,451 0 0 0.00% 0
23.08.09 47,750 500 30,921 0 0 0.00% 0
23.08.08 46,950 800 67,956 0 0 0.00% 0
23.08.07 48,750 1,800 85,875 0 0 0.00% 0
23.08.04 49,400 650 40,101 0 0 0.00% 0
23.08.03 49,600 200 66,946 0 0 0.00% 0
23.08.02 50,100 500 83,672 0 0 0.00% 0
23.08.01 50,600 500 63,143 0 0 0.00% 0
23.07.31 49,900 700 73,483 0 0 0.00% 0
23.07.28 48,400 1,500 83,441 0 0 0.00% 0
23.07.27 51,200 2,800 126,919 0 0 0.00% 0
23.07.26 53,300 2,100 264,456 0 0 0.00% 0
23.07.25 54,300 1,000 194,934 0 0 0.00% 0
23.07.24 50,200 4,100 456,370 0 0 0.00% 0
23.07.21 49,700 500 113,213 0 0 0.00% 0
23.07.20 48,650 1,050 106,420 0 0 0.00% 0
23.07.19 49,250 600 56,932 0 0 0.00% 0
23.07.18 48,900 350 58,159 0 0 0.00% 0
23.07.17 47,900 1,000 51,168 0 0 0.00% 0
23.07.14 48,100 200 45,237 0 0 0.00% 0
23.07.13 49,150 1,050 64,695 0 0 0.00% 0
23.07.12 48,700 450 69,118 0 0 0.00% 0
23.07.11 48,350 350 36,177 0 0 0.00% 0
23.07.10 47,000 1,350 65,255 0 0 0.00% 0
23.07.07 47,100 150 16,698 0 0 0.00% 0
23.07.06 48,600 1,500 46,497 0 0 0.00% 0
23.07.05 48,700 100 26,686 0 0 0.00% 0
23.07.04 49,750 1,050 51,887 0 0 0.00% 0
23.07.03 48,650 1,100 60,387 0 0 0.00% 0
23.06.30 48,600 50 29,981 0 0 0.00% 0
23.06.29 47,750 850 103,562 0 0 0.00% 0
23.06.28 47,200 550 35,176 0 0 0.00% 0
23.06.27 46,450 750 28,203 0 0 0.00% 0
23.06.26 46,300 150 13,980 0 0 0.00% 0
23.06.23 47,400 1,100 25,975 0 0 0.00% 0
23.06.22 47,600 200 13,034 0 0 0.00% 0
23.06.21 47,600 0 26,679 0 0 0.00% 0
23.06.20 48,300 700 20,920 0 0 0.00% 0
23.06.19 48,050 250 14,935 0 0 0.00% 0
23.06.16 47,550 500 27,949 0 0 0.00% 0
23.06.15 47,800 250 32,378 0 0 0.00% 0
23.06.14 48,200 400 58,312 0 0 0.00% 0
23.06.13 48,350 150 39,315 0 0 0.00% 0
23.06.12 47,950 400 43,321 0 0 0.00% 0
23.06.09 47,400 550 34,942 0 0 0.00% 0
23.06.08 48,050 650 22,978 0 0 0.00% 0
23.06.07 47,800 250 32,271 0 0 0.00% 0
23.06.05 47,550 250 28,661 0 0 0.00% 0
23.06.02 45,750 1,800 53,970 0 0 0.00% 0
23.06.01 46,200 450 20,876 0 0 0.00% 0
23.05.31 45,650 550 23,051 0 0 0.00% 0
23.05.30 45,300 350 20,469 0 0 0.00% 0
23.05.26 45,900 600 30,418 0 0 0.00% 0
23.05.25 46,550 650 23,906 0 0 0.00% 0
23.05.24 46,900 350 21,180 0 0 0.00% 0
23.05.23 46,300 600 38,718 0 0 0.00% 0
23.05.22 46,100 200 27,342 0 0 0.00% 0
23.05.19 46,800 700 41,311 0 0 0.00% 0
23.05.18 46,700 100 26,198 0 0 0.00% 0
23.05.17 46,700 0 28,867 0 0 0.00% 0
23.05.16 45,300 1,400 69,290 0 0 0.00% 0
23.05.15 44,800 500 76,279 0 0 0.00% 0
23.05.12 44,900 100 36,202 0 0 0.00% 0
23.05.11 44,800 100 39,418 0 0 0.00% 0
23.05.10 44,550 250 58,062 0 0 0.00% 0
23.05.09 46,000 1,450 80,118 0 0 0.00% 0
23.05.08 46,700 700 64,831 0 0 0.00% 0
23.05.04 46,850 150 37,364 0 0 0.00% 0
23.05.03 47,350 500 40,208 0 0 0.00% 0
23.05.02 47,850 500 54,788 0 0 0.00% 0
23.04.28 49,400 1,550 71,611 0 0 0.00% 0
23.04.27 48,700 700 52,779 0 0 0.00% 0
23.04.26 49,550 850 60,326 0 0 0.00% 0
23.04.25 52,800 3,250 170,981 0 0 0.00% 0
23.04.24 52,600 200 48,575 0 0 0.00% 0
23.04.21 53,700 1,600 79,921 0 0 0.00% 0
23.04.20 57,100 3,100 106,284 0 0 0.00% 0
23.04.19 55,700 1,400 185,804 0 0 0.00% 0
23.04.18 54,400 1,300 130,570 0 0 0.00% 0
23.04.17 53,300 1,100 86,778 0 0 0.00% 0
23.04.14 52,100 1,500 62,032 0 0 0.00% 0
23.04.13 52,900 800 71,753 0 0 0.00% 0
23.04.12 53,800 900 129,196 0 0 0.00% 0
23.04.11 55,700 1,900 329,866 0 0 0.00% 0
23.04.10 52,700 3,000 443,502 0 0 0.00% 0
23.04.07 52,300 400 68,776 0 0 0.00% 0
23.04.06 53,800 1,500 152,145 0 0 0.00% 0
23.04.05 51,200 2,600 185,104 0 0 0.00% 0
23.04.04 52,200 1,000 145,013 0 0 0.00% 0
23.04.03 51,400 800 76,143 0 0 0.00% 0
23.03.31 53,100 1,700 104,888 0 0 0.00% 0
23.03.30 53,900 800 119,244 0 0 0.00% 0
23.03.29 52,500 1,400 110,315 0 0 0.00% 0
23.03.28 52,700 200 108,181 0 0 0.00% 0
23.03.27 51,900 800 121,970 0 0 0.00% 0
23.03.24 52,300 400 107,910 0 0 0.00% 0
23.03.23 51,700 600 168,738 0 0 0.00% 0
23.03.22 52,200 500 95,950 0 0 0.00% 0
23.03.21 50,600 1,600 72,608 0 0 0.00% 0
23.03.20 51,800 1,200 89,741 0 0 0.00% 0
23.03.17 53,000 1,200 133,110 0 0 0.00% 0
23.03.16 52,500 500 86,907 0 0 0.00% 0
23.03.15 49,200 3,300 105,886 0 0 0.00% 0
23.03.14 51,400 2,200 59,959 0 0 0.00% 0
23.03.13 51,100 300 59,221 0 0 0.00% 0
23.03.10 51,300 700 46,349 0 0 0.00% 0
23.03.09 54,100 2,800 133,099 0 0 0.00% 0
23.03.08 54,900 800 95,492 0 0 0.00% 0
23.03.07 53,600 1,300 253,405 0 0 0.00% 0
23.03.06 51,700 1,900 292,894 0 0 0.00% 0
23.03.03 48,100 3,600 243,713 0 0 0.00% 0
23.03.02 47,500 600 50,006 0 0 0.00% 0
23.02.28 46,000 1,500 53,291 0 0 0.00% 0
23.02.27 46,200 200 19,387 0 0 0.00% 0
23.02.24 45,500 700 38,105 0 0 0.00% 0
23.02.23 46,100 600 21,861 0 0 0.00% 0
23.02.22 46,750 650 30,957 0 0 0.00% 0
23.02.21 46,450 300 27,417 0 0 0.00% 0
23.02.20 47,100 650 36,984 0 0 0.00% 0
23.02.17 47,600 500 31,190 0 0 0.00% 0
23.02.16 46,400 1,200 49,618 0 0 0.00% 0
23.02.15 47,350 1,000 41,631 0 0 0.00% 0
23.02.14 48,050 700 23,641 0 0 0.00% 0
23.02.13 47,900 150 18,949 0 0 0.00% 0
23.02.10 49,200 1,300 36,333 0 0 0.00% 0
23.02.09 49,550 350 49,914 0 0 0.00% 0
23.02.08 49,250 300 40,545 0 0 0.00% 0
23.02.06 49,250 300 28,899 0 0 0.00% 0
23.02.03 49,800 550 38,067 0 0 0.00% 0
23.02.02 48,000 1,800 63,210 0 0 0.00% 0
23.02.01 47,800 200 58,770 0 0 0.00% 0
23.01.31 44,900 2,900 141,656 0 0 0.00% 0
23.01.30 45,250 350 19,669 0 0 0.00% 0
23.01.27 45,350 150 29,263 0 0 0.00% 0
23.01.25 42,700 2,150 38,279 0 0 0.00% 0
23.01.20 42,700 650 8,315 0 0 0.00% 0
23.01.19 42,050 300 9,466 0 0 0.00% 0
23.01.18 42,350 50 12,348 0 0 0.00% 0
23.01.17 42,400 1,000 19,542 0 0 0.00% 0
23.01.16 43,400 50 15,729 0 0 0.00% 0
23.01.13 43,350 0 11,525 0 0 0.00% 0
23.01.12 43,350 650 23,211 0 0 0.00% 0
23.01.11 42,700 600 8,961 0 0 0.00% 0
23.01.10 42,100 500 17,015 0 0 0.00% 0
23.01.09 41,600 900 16,109 0 0 0.00% 0
23.01.06 40,700 50 29,486 0 0 0.00% 0
23.01.05 40,750 400 28,388 0 0 0.00% 0
23.01.04 40,350 150 25,141 0 0 0.00% 0
23.01.03 40,200 250 29,044 0 0 0.00% 0
23.01.02 39,950 1,350 55,451 0 0 0.00% 0
22.12.29 41,300 500 26,206 0 0 0.00% 0
22.12.28 41,800 1,450 31,082 0 0 0.00% 0
22.12.27 43,250 200 11,835 0 0 0.00% 0
22.12.26 43,050 200 13,737 0 0 0.00% 0
22.12.23 42,850 1,300 31,208 0 0 0.00% 0
22.12.22 44,150 150 31,925 0 0 0.00% 0
22.12.21 44,300 400 14,142 0 0 0.00% 0
22.12.20 44,700 950 15,129 0 0 0.00% 0
22.12.19 45,650 0 15,442 0 0 0.00% 0
22.12.16 45,650 500 14,190 0 0 0.00% 0
22.12.15 46,150 900 27,812 0 0 0.00% 0
22.12.14 47,050 900 16,741 0 0 0.00% 0
22.12.13 46,150 150 24,052 0 0 0.00% 0
22.12.12 46,300 1,200 41,190 0 0 0.00% 0
22.12.09 47,500 500 73,050 0 0 0.00% 0
22.12.08 47,000 250 23,439 0 0 0.00% 0
22.12.07 47,250 1,250 50,139 0 0 0.00% 0
22.12.06 48,500 1,600 92,941 0 0 0.00% 0
22.12.05 50,100 1,400 49,132 0 0 0.00% 0
22.12.02 51,500 900 33,415 0 0 0.00% 0
22.12.01 52,400 400 31,240 0 0 0.00% 0
22.11.30 52,000 100 20,437 0 0 0.00% 0
22.11.29 51,900 400 20,730 0 0 0.00% 0
22.11.28 51,500 1,300 28,431 0 0 0.00% 0
22.11.25 52,800 2,100 95,469 0 0 0.00% 0
22.11.24 50,700 300 35,821 0 0 0.00% 0
22.11.23 50,400 900 18,011 0 0 0.00% 0
22.11.22 49,500 300 20,335 0 0 0.00% 0
22.11.21 49,800 900 28,936 0 0 0.00% 0
22.11.18 50,700 200 37,281 0 0 0.00% 0
22.11.17 50,900 100 40,391 0 0 0.00% 0
22.11.16 51,000 200 78,119 0 0 0.00% 0
22.11.15 51,200 3,800 237,298 0 0 0.00% 0
22.11.14 55,000 3,800 257,950 0 0 0.00% 0
22.11.11 51,200 2,150 48,074 0 0 0.00% 0
22.11.10 49,050 1,250 31,748 0 0 0.00% 0
22.11.09 50,300 650 31,496 0 0 0.00% 0
22.11.08 49,650 200 54,087 0 0 0.00% 0
22.11.07 49,850 950 40,476 0 0 0.00% 0
22.11.04 50,800 300 20,696 0 0 0.00% 0
22.11.03 50,500 200 32,632 0 0 0.00% 0
22.11.02 50,700 1,100 27,360 0 0 0.00% 0
22.11.01 51,800 500 32,007 0 0 0.00% 0
22.10.31 52,300 0 44,196 0 0 0.00% 0
22.10.28 52,300 0 55,013 0 0 0.00% 0
22.10.27 52,300 3,800 134,236 0 0 0.00% 0
22.10.26 48,500 400 51,170 0 0 0.00% 0
22.10.25 48,900 1,400 41,998 0 0 0.00% 0
22.10.24 50,300 1,000 100,365 0 0 0.00% 0
22.10.21 51,300 6,850 373,914 0 0 0.00% 0
22.10.20 44,450 900 22,584 0 0 0.00% 0
22.10.19 45,350 650 43,811 0 0 0.00% 0
22.10.18 44,700 1,450 13,813 0 0 0.00% 0
22.10.17 43,250 600 15,468 0 0 0.00% 0
22.10.14 42,650 1,150 9,963 0 0 0.00% 0
22.10.13 41,500 1,600 22,202 0 0 0.00% 0
22.10.12 43,100 1,350 24,600 0 0 0.00% 0
22.10.11 44,450 900 37,564 0 0 0.00% 0
22.10.07 45,350 700 8,052 0 0 0.00% 0
22.10.06 46,050 2,950 39,102 0 0 0.00% 0
22.10.05 43,100 50 16,428 0 0 0.00% 0
22.10.04 43,150 1,300 16,681 0 0 0.00% 0
22.09.30 41,850 950 35,840 0 0 0.00% 0
22.09.29 42,800 800 42,377 0 0 0.00% 0
22.09.28 42,000 1,550 39,943 0 0 0.00% 0
22.09.27 43,550 500 53,878 0 0 0.00% 0
22.09.26 44,050 3,800 53,689 0 0 0.00% 0
22.09.23 47,850 1,900 31,151 0 0 0.00% 0
22.09.22 49,750 650 23,121 0 0 0.00% 0
22.09.21 50,400 200 17,302 0 0 0.00% 0
22.09.20 50,600 1,450 22,817 0 0 0.00% 0
22.09.19 49,150 1,950 38,459 0 0 0.00% 0
22.09.16 51,100 1,100 29,611 0 0 0.00% 0
22.09.15 52,200 200 23,032 0 0 0.00% 0
22.09.14 52,400 1,000 38,275 0 0 0.00% 0
22.09.13 53,400 200 60,208 0 0 0.00% 0
22.09.08 53,200 800 41,402 0 0 0.00% 0
22.09.07 52,400 100 25,513 0 0 0.00% 0
22.09.06 52,500 600 35,888 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 19:47 더보기 >