디앤씨미디어

(263720)    I    코스닥 제조 11.13 12:35
16,890 전일 16,970 고가 17,200 상한가 22,050 거래량
(주)
9,345
80 -0.47% 시가 16,730 저가 16,640 하한가 11,880 거래대금
(백만)
157
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 17,850 880 33,558 -2,110 115,184 0.92% 12,409,289
24.11.11 18,790 940 18,812 -2,988 117,294 0.94% 12,407,179
24.11.08 18,550 240 19,257 -2,257 120,282 0.96% 12,404,191
24.11.07 18,800 250 14,759 1,966 122,539 0.98% 12,401,934
24.11.06 18,700 100 32,227 5,793 120,573 0.96% 12,403,900
24.11.05 17,900 800 35,622 4,794 114,780 0.92% 12,409,693
24.11.04 17,500 400 11,088 -1,874 109,986 0.88% 12,414,487
24.11.01 18,070 570 6,668 2,176 111,860 0.89% 12,412,613
24.10.31 17,900 170 11,798 9,999 109,684 0.88% 12,414,789
24.10.30 17,270 630 33,822 -235 99,685 0.80% 12,424,788
24.10.29 17,320 50 11,898 99,920 99,920 0.80% 12,424,553
24.10.28 17,480 160 17,202 0 0 0.00% 0
24.10.25 17,500 20 9,108 0 0 0.00% 0
24.10.24 17,810 310 13,436 0 0 0.00% 0
24.10.23 17,690 120 10,894 0 0 0.00% 0
24.10.22 18,070 380 23,655 0 0 0.00% 0
24.10.21 17,690 380 17,893 0 0 0.00% 0
24.10.18 17,730 40 18,303 0 0 0.00% 0
24.10.17 18,030 300 63,861 0 0 0.00% 0
24.10.16 18,860 830 25,324 0 0 0.00% 0
24.10.15 18,650 210 30,875 0 0 0.00% 0
24.10.14 18,720 70 63,666 0 0 0.00% 0
24.10.11 18,560 160 177,763 0 0 0.00% 0
24.10.10 18,300 260 24,679 0 0 0.00% 0
24.10.08 18,130 170 21,414 0 0 0.00% 0
24.10.07 17,600 530 13,452 0 0 0.00% 0
24.10.04 17,780 180 10,056 0 0 0.00% 0
24.10.02 18,100 320 18,282 0 0 0.00% 0
24.09.30 18,520 420 15,633 0 0 0.00% 0
24.09.27 18,330 190 61,220 0 0 0.00% 0
24.09.26 17,970 360 24,120 0 0 0.00% 0
24.09.25 17,800 170 18,666 0 0 0.00% 0
24.09.24 17,800 0 8,739 0 0 0.00% 0
24.09.23 17,750 50 7,842 0 0 0.00% 0
24.09.20 17,780 30 19,690 0 0 0.00% 0
24.09.19 17,540 240 17,290 0 0 0.00% 0
24.09.13 17,380 160 29,943 0 0 0.00% 0
24.09.12 16,670 710 23,998 0 0 0.00% 0
24.09.11 16,800 130 18,416 0 0 0.00% 0
24.09.10 17,100 300 14,547 0 0 0.00% 0
24.09.09 16,750 350 27,310 0 0 0.00% 0
24.09.06 17,750 1,000 49,712 0 0 0.00% 0
24.09.05 17,330 420 25,608 0 0 0.00% 0
24.09.04 18,570 1,240 115,913 0 0 0.00% 0
24.09.03 18,630 60 20,699 0 0 0.00% 0
24.09.02 18,850 220 27,223 0 0 0.00% 0
24.08.30 19,180 330 36,479 0 0 0.00% 0
24.08.29 18,870 310 20,870 0 0 0.00% 0
24.08.28 19,350 480 30,050 0 0 0.00% 0
24.08.27 18,890 460 20,933 0 0 0.00% 0
24.08.26 19,170 280 37,552 0 0 0.00% 0
24.08.23 19,660 490 45,785 0 0 0.00% 0
24.08.22 19,790 130 30,799 0 0 0.00% 0
24.08.21 20,300 510 40,820 0 0 0.00% 0
24.08.20 19,930 370 40,698 0 0 0.00% 0
24.08.19 20,600 670 85,790 0 0 0.00% 0
24.08.16 22,950 2,350 162,528 0 0 0.00% 0
24.08.14 23,400 450 72,344 0 0 0.00% 0
24.08.13 23,050 350 49,881 0 0 0.00% 0
24.08.12 22,500 550 55,205 0 0 0.00% 0
24.08.09 21,200 1,300 142,143 0 0 0.00% 0
24.08.08 20,350 850 47,205 0 0 0.00% 0
24.08.07 20,550 200 34,697 0 0 0.00% 0
24.08.06 18,820 1,730 101,947 0 0 0.00% 0
24.08.05 22,600 3,780 176,313 0 0 0.00% 0
24.08.02 23,750 1,150 58,184 0 0 0.00% 0
24.08.01 23,500 250 30,319 0 0 0.00% 0
24.07.31 22,800 700 32,043 0 0 0.00% 0
24.07.30 23,250 450 28,436 0 0 0.00% 0
24.07.29 23,250 0 24,389 0 0 0.00% 0
24.07.26 22,900 350 21,577 0 0 0.00% 0
24.07.25 23,200 300 41,842 0 0 0.00% 0
24.07.24 23,500 300 38,818 0 0 0.00% 0
24.07.23 22,950 550 268,598 0 0 0.00% 0
24.07.22 23,350 400 49,835 0 0 0.00% 0
24.07.19 23,550 200 15,202 0 0 0.00% 0
24.07.18 24,300 750 50,260 0 0 0.00% 0
24.07.17 24,450 150 30,837 0 0 0.00% 0
24.07.16 25,150 700 45,078 0 0 0.00% 0
24.07.15 25,000 150 28,143 0 0 0.00% 0
24.07.12 25,600 600 35,472 0 0 0.00% 0
24.07.11 25,200 400 90,244 0 0 0.00% 0
24.07.10 25,550 350 75,723 0 0 0.00% 0
24.07.09 24,650 900 111,319 0 0 0.00% 0
24.07.08 24,000 650 44,368 0 0 0.00% 0
24.07.05 24,250 250 47,379 0 0 0.00% 0
24.07.04 22,900 1,350 79,330 0 0 0.00% 0
24.07.03 22,450 450 59,131 0 0 0.00% 0
24.07.02 23,800 1,350 77,057 0 0 0.00% 0
24.07.01 24,500 700 56,880 0 0 0.00% 0
24.06.28 26,100 1,600 198,591 0 0 0.00% 0
24.06.27 26,100 0 112,711 0 0 0.00% 0
24.06.26 24,550 1,550 212,209 0 0 0.00% 0
24.06.25 24,350 200 64,287 0 0 0.00% 0
24.06.24 23,400 950 75,167 0 0 0.00% 0
24.06.21 24,000 600 48,702 0 0 0.00% 0
24.06.20 24,550 550 48,592 0 0 0.00% 0
24.06.19 24,650 100 48,769 0 0 0.00% 0
24.06.18 24,400 250 127,674 0 0 0.00% 0
24.06.17 24,950 550 70,669 0 0 0.00% 0
24.06.14 25,150 200 54,063 0 0 0.00% 0
24.06.13 25,350 200 55,326 0 0 0.00% 0
24.06.12 24,700 650 103,212 0 0 0.00% 0
24.06.11 25,100 400 83,037 0 0 0.00% 0
24.06.10 26,050 950 119,297 0 0 0.00% 0
24.06.07 26,100 50 95,775 0 0 0.00% 0
24.06.05 27,150 1,050 117,313 0 0 0.00% 0
24.06.04 28,850 1,700 163,471 0 0 0.00% 0
24.06.03 28,900 50 706,934 0 0 0.00% 0
24.05.31 28,750 150 147,354 0 0 0.00% 0
24.05.30 28,150 600 637,642 0 0 0.00% 0
24.05.29 27,500 650 82,698 0 0 0.00% 0
24.05.28 28,300 800 94,968 0 0 0.00% 0
24.05.27 27,900 400 160,067 0 0 0.00% 0
24.05.24 27,950 50 115,679 0 0 0.00% 0
24.05.23 28,900 950 95,840 0 0 0.00% 0
24.05.22 27,850 1,050 182,317 0 0 0.00% 0
24.05.21 28,600 750 191,264 0 0 0.00% 0
24.05.20 29,000 400 201,180 0 0 0.00% 0
24.05.17 30,050 1,050 199,171 0 0 0.00% 0
24.05.16 28,450 1,600 705,978 0 0 0.00% 0
24.05.14 29,000 550 375,171 0 0 0.00% 0
24.05.13 34,250 5,250 1,081,393 0 0 0.00% 0
24.05.10 34,450 200 1,801,729 0 0 0.00% 0
24.05.09 26,550 7,900 3,346,632 0 0 0.00% 0
24.05.08 26,150 400 501,966 0 0 0.00% 0
24.05.07 25,300 850 139,515 0 0 0.00% 0
24.05.03 25,850 550 99,018 0 0 0.00% 0
24.05.02 24,750 1,100 71,590 0 0 0.00% 0
24.04.30 24,450 300 79,947 0 0 0.00% 0
24.04.29 25,200 750 79,780 0 0 0.00% 0
24.04.26 24,900 300 79,772 0 0 0.00% 0
24.04.25 24,650 250 83,957 0 0 0.00% 0
24.04.24 24,400 250 48,780 0 0 0.00% 0
24.04.23 24,600 200 74,511 0 0 0.00% 0
24.04.22 24,200 400 81,066 0 0 0.00% 0
24.04.19 24,750 550 121,375 0 0 0.00% 0
24.04.18 24,050 700 118,290 0 0 0.00% 0
24.04.17 22,550 1,500 454,978 0 0 0.00% 0
24.04.16 22,750 200 87,118 0 0 0.00% 0
24.04.15 22,900 150 69,804 0 0 0.00% 0
24.04.12 21,550 1,350 512,162 0 0 0.00% 0
24.04.11 22,550 1,000 95,396 0 0 0.00% 0
24.04.09 22,000 550 86,064 0 0 0.00% 0
24.04.08 24,050 2,050 201,337 0 0 0.00% 0
24.04.05 23,800 250 78,649 0 0 0.00% 0
24.04.04 24,250 450 93,643 0 0 0.00% 0
24.04.03 24,000 250 134,920 0 0 0.00% 0
24.04.02 27,300 3,300 393,699 0 0 0.00% 0
24.04.01 23,200 4,100 586,387 0 0 0.00% 0
24.03.29 23,550 350 54,165 0 0 0.00% 0
24.03.28 23,700 150 34,989 0 0 0.00% 0
24.03.27 24,350 650 77,172 0 0 0.00% 0
24.03.26 23,350 1,000 136,780 0 0 0.00% 0
24.03.25 22,700 650 69,658 0 0 0.00% 0
24.03.22 22,750 50 50,865 0 0 0.00% 0
24.03.21 22,950 200 96,624 0 0 0.00% 0
24.03.20 22,950 0 94,176 0 0 0.00% 0
24.03.19 24,500 1,550 120,537 0 0 0.00% 0
24.03.18 23,750 750 64,071 0 0 0.00% 0
24.03.15 24,250 500 93,478 0 0 0.00% 0
24.03.14 25,400 1,150 132,147 0 0 0.00% 0
24.03.13 25,650 250 61,661 0 0 0.00% 0
24.03.12 25,650 0 56,519 0 0 0.00% 0
24.03.11 25,100 550 46,186 0 0 0.00% 0
24.03.08 25,450 350 103,225 0 0 0.00% 0
24.03.07 24,800 650 111,276 0 0 0.00% 0
24.03.06 25,550 750 95,627 0 0 0.00% 0
24.03.05 26,600 1,050 129,649 0 0 0.00% 0
24.03.04 27,650 1,050 75,437 0 0 0.00% 0
24.02.29 28,750 1,100 57,082 0 0 0.00% 0
24.02.28 26,450 2,300 153,012 0 0 0.00% 0
24.02.27 28,100 1,650 103,380 0 0 0.00% 0
24.02.26 27,800 300 238,548 0 0 0.00% 0
24.02.23 28,450 650 61,867 0 0 0.00% 0
24.02.22 29,100 650 74,904 0 0 0.00% 0
24.02.21 30,000 900 110,210 0 0 0.00% 0
24.02.20 28,600 1,400 412,845 0 0 0.00% 0
24.02.19 28,150 450 161,279 0 0 0.00% 0
24.02.16 28,100 50 71,876 0 0 0.00% 0
24.02.15 28,450 350 108,773 0 0 0.00% 0
24.02.14 27,150 1,300 214,785 0 0 0.00% 0
24.02.13 27,500 350 115,860 0 0 0.00% 0
24.02.08 24,150 3,350 337,194 0 0 0.00% 0
24.02.07 24,700 550 71,725 0 0 0.00% 0
24.02.06 25,650 950 93,428 0 0 0.00% 0
24.02.05 25,950 300 119,006 0 0 0.00% 0
24.02.02 25,700 250 110,511 0 0 0.00% 0
24.02.01 27,000 1,300 205,060 0 0 0.00% 0
24.01.31 29,850 2,850 323,089 0 0 0.00% 0
24.01.30 29,300 550 126,844 0 0 0.00% 0
24.01.29 31,000 1,700 274,798 0 0 0.00% 0
24.01.26 31,250 250 219,440 0 0 0.00% 0
24.01.25 33,400 2,150 348,128 0 0 0.00% 0
24.01.24 31,250 2,150 1,835,354 0 0 0.00% 0
24.01.23 31,600 350 290,873 0 0 0.00% 0
24.01.22 34,800 3,200 1,043,602 0 0 0.00% 0
24.01.19 35,850 1,050 303,641 0 0 0.00% 0
24.01.18 30,800 5,050 1,221,239 0 0 0.00% 0
24.01.17 32,150 1,350 166,996 0 0 0.00% 0
24.01.16 31,800 350 213,430 0 0 0.00% 0
24.01.15 33,900 2,100 360,333 0 0 0.00% 0
24.01.12 31,750 2,150 255,571 0 0 0.00% 0
24.01.11 33,050 1,300 252,744 0 0 0.00% 0
24.01.10 32,700 350 503,306 0 0 0.00% 0
24.01.09 29,850 2,850 783,906 0 0 0.00% 0
24.01.08 24,750 5,100 2,083,435 0 0 0.00% 0
24.01.05 24,050 700 134,612 0 0 0.00% 0
24.01.04 25,600 1,550 102,963 0 0 0.00% 0
24.01.03 25,600 0 65,404 0 0 0.00% 0
24.01.02 25,100 500 59,443 0 0 0.00% 0
23.12.28 26,100 1,000 47,051 0 0 0.00% 0
23.12.27 24,800 1,300 49,273 0 0 0.00% 0
23.12.26 25,800 1,000 62,763 0 0 0.00% 0
23.12.22 25,700 100 144,186 0 0 0.00% 0
23.12.21 24,150 1,550 161,215 0 0 0.00% 0
23.12.20 24,400 250 86,315 0 0 0.00% 0
23.12.19 24,250 150 58,805 0 0 0.00% 0
23.12.18 22,750 1,500 156,142 0 0 0.00% 0
23.12.15 23,300 550 142,663 0 0 0.00% 0
23.12.14 25,050 1,750 339,805 0 0 0.00% 0
23.12.13 26,850 1,800 121,186 0 0 0.00% 0
23.12.12 26,000 850 155,014 0 0 0.00% 0
23.12.11 27,850 1,850 332,106 0 0 0.00% 0
23.12.08 27,700 150 186,094 0 0 0.00% 0
23.12.07 25,600 2,100 291,240 0 0 0.00% 0
23.12.06 23,900 1,700 194,495 0 0 0.00% 0
23.12.05 24,700 800 79,007 0 0 0.00% 0
23.12.04 24,000 700 104,044 0 0 0.00% 0
23.12.01 22,950 1,050 82,310 0 0 0.00% 0
23.11.30 23,400 450 38,205 0 0 0.00% 0
23.11.29 23,150 250 71,546 0 0 0.00% 0
23.11.28 23,250 100 73,098 0 0 0.00% 0
23.11.27 24,200 950 91,967 0 0 0.00% 0
23.11.24 23,900 300 104,708 0 0 0.00% 0
23.11.23 23,600 300 79,923 0 0 0.00% 0
23.11.22 23,700 100 43,616 0 0 0.00% 0
23.11.21 23,850 150 50,431 0 0 0.00% 0
23.11.20 23,000 850 83,553 0 0 0.00% 0
23.11.17 22,900 100 143,810 0 0 0.00% 0
23.11.16 22,850 50 40,508 0 0 0.00% 0
23.11.15 22,700 150 59,817 0 0 0.00% 0
23.11.14 21,800 900 118,959 0 0 0.00% 0
23.11.13 22,500 700 155,759 0 0 0.00% 0
23.11.10 23,000 500 99,608 0 0 0.00% 0
23.11.09 23,700 700 225,364 0 0 0.00% 0
23.11.08 20,600 3,100 707,154 0 0 0.00% 0
23.11.07 20,700 100 60,533 0 0 0.00% 0
23.11.06 19,190 1,510 250,117 0 0 0.00% 0
23.11.03 18,760 430 38,870 0 0 0.00% 0
23.11.02 17,790 970 38,569 0 0 0.00% 0
23.11.01 17,960 170 10,729 0 0 0.00% 0
23.10.31 18,100 140 17,823 0 0 0.00% 0
23.10.30 17,640 460 15,703 0 0 0.00% 0
23.10.27 17,730 90 31,063 0 0 0.00% 0
23.10.26 18,420 690 37,426 0 0 0.00% 0
23.10.25 18,260 160 11,929 0 0 0.00% 0
23.10.24 17,750 510 24,700 0 0 0.00% 0
23.10.23 17,810 60 23,473 0 0 0.00% 0
23.10.20 18,100 290 39,834 0 0 0.00% 0
23.10.19 18,700 600 57,524 0 0 0.00% 0
23.10.18 19,320 620 41,592 0 0 0.00% 0
23.10.17 19,030 290 38,373 0 0 0.00% 0
23.10.16 19,850 820 58,486 0 0 0.00% 0
23.10.13 21,350 1,500 175,751 0 0 0.00% 0
23.10.12 18,260 3,090 245,282 0 0 0.00% 0
23.10.11 18,200 60 19,593 0 0 0.00% 0
23.10.10 19,090 890 50,724 0 0 0.00% 0
23.10.06 18,400 690 26,271 0 0 0.00% 0
23.10.05 19,000 600 48,782 0 0 0.00% 0
23.10.04 19,460 460 37,272 0 0 0.00% 0
23.09.27 19,030 430 21,626 0 0 0.00% 0
23.09.26 19,200 170 31,532 0 0 0.00% 0
23.09.25 19,600 400 37,315 0 0 0.00% 0
23.09.22 20,100 500 50,587 0 0 0.00% 0
23.09.21 19,240 860 81,451 0 0 0.00% 0
23.09.20 19,560 320 33,221 0 0 0.00% 0
23.09.19 20,050 490 40,569 0 0 0.00% 0
23.09.18 20,500 450 34,876 0 0 0.00% 0
23.09.15 20,550 50 48,033 0 0 0.00% 0
23.09.14 21,150 600 44,702 0 0 0.00% 0
23.09.13 20,000 1,150 149,031 0 0 0.00% 0
23.09.12 20,100 100 48,770 0 0 0.00% 0
23.09.11 18,900 1,200 205,910 0 0 0.00% 0
23.09.08 19,200 300 26,900 0 0 0.00% 0
23.09.07 18,620 580 62,695 0 0 0.00% 0
23.09.06 18,800 180 55,161 0 0 0.00% 0
23.09.05 19,290 490 46,109 0 0 0.00% 0
23.09.04 18,680 610 56,764 0 0 0.00% 0
23.09.01 18,320 360 78,696 0 0 0.00% 0
23.08.31 18,490 170 50,287 0 0 0.00% 0
23.08.30 17,500 990 53,861 0 0 0.00% 0
23.08.29 16,870 630 83,458 0 0 0.00% 0
23.08.28 17,100 230 38,743 0 0 0.00% 0
23.08.25 17,360 260 29,745 0 0 0.00% 0
23.08.24 17,200 160 48,983 0 0 0.00% 0
23.08.23 17,410 210 20,100 0 0 0.00% 0
23.08.22 17,650 240 14,348 0 0 0.00% 0
23.08.21 17,620 30 13,574 0 0 0.00% 0
23.08.18 18,090 470 32,481 0 0 0.00% 0
23.08.17 17,900 190 56,435 0 0 0.00% 0
23.08.16 18,780 880 49,557 0 0 0.00% 0
23.08.14 18,580 200 19,466 0 0 0.00% 0
23.08.11 18,890 310 23,407 0 0 0.00% 0
23.08.10 18,320 570 39,739 0 0 0.00% 0
23.08.09 18,170 150 17,860 0 0 0.00% 0
23.08.08 18,550 380 51,771 0 0 0.00% 0
23.08.07 18,220 330 57,536 0 0 0.00% 0
23.08.04 17,600 620 63,945 0 0 0.00% 0
23.08.03 17,810 210 15,718 0 0 0.00% 0
23.08.02 18,330 520 23,341 0 0 0.00% 0
23.08.01 18,000 330 27,255 0 0 0.00% 0
23.07.31 17,310 690 31,858 0 0 0.00% 0
23.07.28 17,260 50 22,636 0 0 0.00% 0
23.07.27 17,150 110 34,937 0 0 0.00% 0
23.07.26 17,590 490 89,857 0 0 0.00% 0
23.07.25 18,150 560 88,203 0 0 0.00% 0
23.07.24 18,920 770 52,269 0 0 0.00% 0
23.07.21 19,230 310 47,024 0 0 0.00% 0
23.07.20 20,200 970 90,012 0 0 0.00% 0
23.07.19 20,250 50 62,044 0 0 0.00% 0
23.07.18 20,850 600 43,866 0 0 0.00% 0
23.07.17 21,050 200 47,480 0 0 0.00% 0
23.07.14 21,000 50 148,103 0 0 0.00% 0
23.07.13 19,350 1,650 301,793 0 0 0.00% 0
23.07.12 19,220 130 95,002 0 0 0.00% 0
23.07.11 18,640 580 60,322 0 0 0.00% 0
23.07.10 17,920 720 73,234 0 0 0.00% 0
23.07.07 18,410 490 73,839 0 0 0.00% 0
23.07.06 19,200 790 143,386 0 0 0.00% 0
23.07.05 17,300 1,900 353,701 0 0 0.00% 0
23.07.04 18,000 700 59,906 0 0 0.00% 0
23.07.03 16,350 1,650 250,448 0 0 0.00% 0
23.06.30 16,540 190 32,621 0 0 0.00% 0
23.06.29 16,800 260 56,162 0 0 0.00% 0
23.06.28 16,700 100 29,721 0 0 0.00% 0
23.06.27 16,860 160 44,325 0 0 0.00% 0
23.06.26 17,000 140 20,973 0 0 0.00% 0
23.06.23 17,400 400 46,758 0 0 0.00% 0
23.06.22 17,700 300 18,588 0 0 0.00% 0
23.06.21 18,280 580 22,573 0 0 0.00% 0
23.06.20 17,890 390 37,871 0 0 0.00% 0
23.06.19 17,700 190 12,189 0 0 0.00% 0
23.06.16 17,900 200 9,020 0 0 0.00% 0
23.06.15 17,810 90 19,176 0 0 0.00% 0
23.06.14 18,010 200 32,049 0 0 0.00% 0
23.06.13 18,340 330 40,075 0 0 0.00% 0
23.06.12 18,060 280 64,388 0 0 0.00% 0
23.06.09 18,250 190 34,566 0 0 0.00% 0
23.06.08 18,330 80 33,004 0 0 0.00% 0
23.06.07 17,870 460 22,516 0 0 0.00% 0
23.06.05 17,500 370 14,057 0 0 0.00% 0
23.06.02 17,750 250 16,112 0 0 0.00% 0
23.06.01 17,640 110 10,329 0 0 0.00% 0
23.05.31 17,950 310 21,464 0 0 0.00% 0
23.05.30 17,160 790 26,406 0 0 0.00% 0
23.05.26 17,500 340 26,702 0 0 0.00% 0
23.05.25 17,590 90 20,024 0 0 0.00% 0
23.05.24 17,920 330 33,336 0 0 0.00% 0
23.05.23 17,960 40 22,220 0 0 0.00% 0
23.05.22 17,910 50 13,185 0 0 0.00% 0
23.05.19 17,640 270 28,789 0 0 0.00% 0
23.05.18 17,810 170 25,718 0 0 0.00% 0
23.05.17 17,010 800 42,187 0 0 0.00% 0
23.05.16 17,210 200 38,325 0 0 0.00% 0
23.05.15 17,850 640 37,875 0 0 0.00% 0
23.05.12 17,730 120 37,471 0 0 0.00% 0
23.05.11 17,340 390 26,473 0 0 0.00% 0
23.05.10 17,950 610 76,850 0 0 0.00% 0
23.05.09 18,840 890 76,631 0 0 0.00% 0
23.05.08 18,350 490 53,521 0 0 0.00% 0
23.05.04 18,860 510 62,439 0 0 0.00% 0
23.05.03 19,070 210 16,513 0 0 0.00% 0
23.05.02 18,800 270 20,004 0 0 0.00% 0
23.04.28 18,840 40 38,250 0 0 0.00% 0
23.04.27 18,710 130 22,790 0 0 0.00% 0
23.04.26 19,020 310 63,131 0 0 0.00% 0
23.04.25 19,170 150 41,502 0 0 0.00% 0
23.04.24 19,270 100 50,009 0 0 0.00% 0
23.04.21 19,900 490 92,657 0 0 0.00% 0
23.04.20 20,800 940 155,312 0 0 0.00% 0
23.04.19 21,100 300 294,822 0 0 0.00% 0
23.04.18 21,050 50 208,612 0 0 0.00% 0
23.04.17 22,250 1,200 228,972 0 0 0.00% 0
23.04.14 22,550 350 940,131 0 0 0.00% 0
23.04.13 20,350 2,200 283,914 0 0 0.00% 0
23.04.12 20,950 600 41,847 0 0 0.00% 0
23.04.11 20,350 600 48,425 0 0 0.00% 0
23.04.10 20,150 200 60,473 0 0 0.00% 0
23.04.07 20,150 0 24,949 0 0 0.00% 0
23.04.06 20,900 750 38,250 0 0 0.00% 0
23.04.05 20,350 550 56,781 0 0 0.00% 0
23.04.04 20,600 250 35,035 0 0 0.00% 0
23.04.03 20,250 350 67,219 0 0 0.00% 0
23.03.31 20,700 450 56,962 0 0 0.00% 0
23.03.30 21,200 500 46,482 0 0 0.00% 0
23.03.29 20,800 400 38,169 0 0 0.00% 0
23.03.28 20,750 50 68,480 0 0 0.00% 0
23.03.27 21,400 650 58,504 0 0 0.00% 0
23.03.24 20,650 750 127,913 0 0 0.00% 0
23.03.23 21,850 1,200 103,324 0 0 0.00% 0
23.03.22 20,150 1,700 119,980 0 0 0.00% 0
23.03.21 19,740 410 46,914 0 0 0.00% 0
23.03.20 19,730 10 30,059 0 0 0.00% 0
23.03.17 19,300 430 33,482 0 0 0.00% 0
23.03.16 19,120 180 55,835 0 0 0.00% 0
23.03.15 19,100 20 52,022 0 0 0.00% 0
23.03.14 19,700 600 58,711 0 0 0.00% 0
23.03.13 20,050 350 91,167 0 0 0.00% 0
23.03.10 20,800 650 30,552 0 0 0.00% 0
23.03.09 20,450 350 41,911 0 0 0.00% 0
23.03.08 20,800 350 39,677 0 0 0.00% 0
23.03.07 21,400 600 41,910 0 0 0.00% 0
23.03.06 21,100 300 51,089 0 0 0.00% 0
23.03.03 20,450 650 59,307 0 0 0.00% 0
23.03.02 21,750 1,300 126,158 0 0 0.00% 0
23.02.28 20,650 1,100 164,296 0 0 0.00% 0
23.02.27 20,950 300 46,534 0 0 0.00% 0
23.02.24 21,050 100 89,494 0 0 0.00% 0
23.02.23 21,800 750 89,878 0 0 0.00% 0
23.02.22 21,800 0 120,072 0 0 0.00% 0
23.02.21 22,250 450 41,618 0 0 0.00% 0
23.02.20 21,900 350 51,175 0 0 0.00% 0
23.02.17 22,300 400 73,320 0 0 0.00% 0
23.02.16 23,000 700 92,163 0 0 0.00% 0
23.02.15 22,550 450 228,976 0 0 0.00% 0
23.02.14 22,200 350 52,212 0 0 0.00% 0
23.02.13 22,800 600 90,052 0 0 0.00% 0
23.02.10 23,850 1,050 188,695 0 0 0.00% 0
23.02.09 23,900 50 181,623 0 0 0.00% 0
23.02.08 24,350 450 71,380 0 0 0.00% 0
23.02.06 24,300 550 74,917 0 0 0.00% 0
23.02.03 25,000 700 135,821 0 0 0.00% 0
23.02.02 25,250 250 234,061 0 0 0.00% 0
23.02.01 22,900 2,350 681,546 0 0 0.00% 0
23.01.31 23,400 500 159,123 0 0 0.00% 0
23.01.30 23,550 150 101,543 0 0 0.00% 0
23.01.27 23,500 50 198,257 0 0 0.00% 0
23.01.25 26,150 2,050 442,843 0 0 0.00% 0
23.01.20 26,150 550 148,250 0 0 0.00% 0
23.01.19 26,700 0 163,918 0 0 0.00% 0
23.01.18 26,700 400 273,783 0 0 0.00% 0
23.01.17 27,100 600 321,895 0 0 0.00% 0
23.01.16 27,700 1,000 857,027 0 0 0.00% 0
23.01.13 26,700 750 553,895 0 0 0.00% 0
23.01.12 25,950 350 1,978,571 0 0 0.00% 0
23.01.11 26,300 2,200 786,560 0 0 0.00% 0
23.01.10 24,100 1,650 410,449 0 0 0.00% 0
23.01.09 25,750 1,900 492,324 0 0 0.00% 0
23.01.06 23,850 600 278,765 0 0 0.00% 0
23.01.05 24,450 2,050 299,820 0 0 0.00% 0
23.01.04 26,500 0 417,873 0 0 0.00% 0
23.01.03 26,500 1,650 1,570,370 0 0 0.00% 0
23.01.02 24,850 2,250 784,272 0 0 0.00% 0
22.12.29 22,600 400 305,202 0 0 0.00% 0
22.12.28 23,000 300 236,121 0 0 0.00% 0
22.12.27 23,300 1,600 433,436 0 0 0.00% 0
22.12.26 21,700 400 179,082 0 0 0.00% 0
22.12.23 22,100 1,600 297,730 0 0 0.00% 0
22.12.22 23,700 50 176,150 0 0 0.00% 0
22.12.21 23,750 250 635,757 0 0 0.00% 0
22.12.20 23,500 100 782,034 0 0 0.00% 0
22.12.19 23,400 1,350 711,932 0 0 0.00% 0
22.12.16 24,750 2,450 2,579,074 0 0 0.00% 0
22.12.15 22,300 1,700 3,760,915 0 0 0.00% 0
22.12.14 20,600 2,750 1,921,844 0 0 0.00% 0
22.12.13 17,850 1,150 283,340 0 0 0.00% 0
22.12.12 19,000 1,000 1,932,611 0 0 0.00% 0
22.12.09 18,000 1,500 384,531 0 0 0.00% 0
22.12.08 16,500 400 81,243 0 0 0.00% 0
22.12.07 16,900 200 108,834 0 0 0.00% 0
22.12.06 16,700 1,100 135,501 0 0 0.00% 0
22.12.05 17,800 750 205,944 0 0 0.00% 0
22.12.02 18,550 700 1,079,575 0 0 0.00% 0
22.12.01 17,850 1,100 531,533 0 0 0.00% 0
22.11.30 16,750 200 223,032 0 0 0.00% 0
22.11.29 16,550 0 208,214 0 0 0.00% 0
22.11.28 16,550 700 890,808 0 0 0.00% 0
22.11.25 15,850 900 318,433 0 0 0.00% 0
22.11.24 16,750 100 546,200 0 0 0.00% 0
22.11.23 16,650 3,000 2,999,292 0 0 0.00% 0
22.11.22 13,650 500 21,195 0 0 0.00% 0
22.11.21 14,150 50 37,176 0 0 0.00% 0
22.11.18 14,200 150 29,994 0 0 0.00% 0
22.11.17 14,050 450 15,681 0 0 0.00% 0
22.11.16 14,500 100 42,018 0 0 0.00% 0
22.11.15 14,400 200 28,816 0 0 0.00% 0
22.11.14 14,200 250 37,947 0 0 0.00% 0
22.11.11 13,950 800 154,521 0 0 0.00% 0
22.11.10 13,150 300 19,479 0 0 0.00% 0
22.11.09 13,450 50 97,202 0 0 0.00% 0
22.11.08 13,400 600 35,931 0 0 0.00% 0
22.11.07 12,800 300 16,658 0 0 0.00% 0
22.11.04 12,500 0 16,343 0 0 0.00% 0
22.11.03 12,500 300 11,178 0 0 0.00% 0
22.11.02 12,800 150 15,297 0 0 0.00% 0
22.11.01 12,950 150 13,659 0 0 0.00% 0
22.10.31 12,800 400 9,323 0 0 0.00% 0
22.10.28 12,400 350 10,707 0 0 0.00% 0
22.10.27 12,750 500 11,790 0 0 0.00% 0
22.10.26 12,250 100 15,203 0 0 0.00% 0
22.10.25 12,350 50 10,894 0 0 0.00% 0
22.10.24 12,300 100 16,959 0 0 0.00% 0
22.10.21 12,200 300 9,879 0 0 0.00% 0
22.10.20 12,500 200 25,592 0 0 0.00% 0
22.10.19 12,700 450 36,748 0 0 0.00% 0
22.10.18 13,150 150 21,719 0 0 0.00% 0
22.10.17 13,000 400 22,155 0 0 0.00% 0
22.10.14 12,600 300 25,512 0 0 0.00% 0
22.10.13 12,300 100 42,505 0 0 0.00% 0
22.10.12 12,400 50 27,506 0 0 0.00% 0
22.10.11 12,450 1,400 57,156 0 0 0.00% 0
22.10.07 13,850 150 16,152 0 0 0.00% 0
22.10.06 14,000 250 11,233 0 0 0.00% 0
22.10.05 13,750 250 24,342 0 0 0.00% 0
22.10.04 14,000 200 16,099 0 0 0.00% 0
22.09.30 13,800 200 38,157 0 0 0.00% 0
22.09.29 13,600 300 21,414 0 0 0.00% 0
22.09.28 13,300 1,000 41,411 0 0 0.00% 0
22.09.27 14,300 150 48,312 0 0 0.00% 0
22.09.26 14,150 850 79,927 0 0 0.00% 0
22.09.23 15,000 550 50,481 0 0 0.00% 0
22.09.22 15,550 700 48,205 0 0 0.00% 0
22.09.21 16,250 0 13,304 0 0 0.00% 0
22.09.20 16,250 200 14,553 0 0 0.00% 0
22.09.19 16,050 900 29,370 0 0 0.00% 0
22.09.16 16,950 250 16,752 0 0 0.00% 0
22.09.15 17,200 50 8,563 0 0 0.00% 0
22.09.14 17,250 550 24,494 0 0 0.00% 0
22.09.13 17,800 450 20,432 0 0 0.00% 0
22.09.08 17,350 50 11,558 0 0 0.00% 0
22.09.07 17,300 750 41,249 0 0 0.00% 0
22.09.06 18,050 0 45,669 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 12:55 더보기 >