코윈테크

(282880)    I    코스닥 제조 11.13 12:49
15,320 전일 15,310 고가 15,640 상한가 19,900 거래량
(주)
101,407
10 0.07% 시가 15,250 저가 15,060 하한가 10,720 거래대금
(백만)
1,560
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 15,860 550 234,287 4,763 115,812 1.04% 11,025,995
24.11.11 16,420 560 198,819 6,378 111,049 1.00% 11,030,758
24.11.08 16,700 280 255,177 -32,483 104,671 0.94% 11,037,136
24.11.07 17,130 430 298,331 39,624 137,154 1.23% 11,004,653
24.11.06 18,200 1,070 723,354 13,904 97,530 0.88% 11,044,277
24.11.05 17,690 510 5,162,753 -34,597 83,626 0.75% 11,058,181
24.11.04 13,610 4,080 2,720,762 -6,468 118,223 1.06% 11,023,584
24.11.01 13,900 290 17,507 3,217 124,691 1.12% 11,017,116
24.10.31 13,740 160 22,965 -3,912 121,474 1.09% 11,020,333
24.10.30 14,000 260 15,479 -6,597 125,386 1.13% 11,016,421
24.10.29 14,010 10 24,816 131,983 131,983 1.18% 11,009,824
24.10.28 13,460 550 27,174 0 0 0.00% 0
24.10.25 13,780 320 29,237 0 0 0.00% 0
24.10.24 14,190 410 25,787 0 0 0.00% 0
24.10.23 13,800 390 20,527 0 0 0.00% 0
24.10.22 14,280 480 31,253 0 0 0.00% 0
24.10.21 14,050 230 14,973 0 0 0.00% 0
24.10.18 14,450 400 33,700 0 0 0.00% 0
24.10.17 14,700 250 31,982 0 0 0.00% 0
24.10.16 14,930 230 19,367 0 0 0.00% 0
24.10.15 15,270 340 36,387 0 0 0.00% 0
24.10.14 15,210 60 22,523 0 0 0.00% 0
24.10.11 15,660 450 39,762 0 0 0.00% 0
24.10.10 16,000 340 55,470 0 0 0.00% 0
24.10.08 15,670 330 57,032 0 0 0.00% 0
24.10.07 14,690 980 85,134 0 0 0.00% 0
24.10.04 14,890 200 18,123 0 0 0.00% 0
24.10.02 15,200 310 30,406 0 0 0.00% 0
24.09.30 15,450 250 42,068 0 0 0.00% 0
24.09.27 15,450 0 37,888 0 0 0.00% 0
24.09.26 15,200 250 49,610 0 0 0.00% 0
24.09.25 15,170 30 78,272 0 0 0.00% 0
24.09.24 14,550 620 110,016 0 0 0.00% 0
24.09.23 13,780 770 497,928 0 0 0.00% 0
24.09.20 13,780 0 21,558 0 0 0.00% 0
24.09.19 13,950 170 24,825 0 0 0.00% 0
24.09.13 14,140 190 74,659 0 0 0.00% 0
24.09.12 13,650 490 15,434 0 0 0.00% 0
24.09.11 13,350 300 22,774 0 0 0.00% 0
24.09.10 13,580 230 26,843 0 0 0.00% 0
24.09.09 13,500 80 27,014 0 0 0.00% 0
24.09.06 13,980 480 38,350 0 0 0.00% 0
24.09.05 14,420 440 39,130 0 0 0.00% 0
24.09.04 15,210 790 70,672 0 0 0.00% 0
24.09.03 15,390 180 36,689 0 0 0.00% 0
24.09.02 15,050 340 64,083 0 0 0.00% 0
24.08.30 14,780 270 165,677 0 0 0.00% 0
24.08.29 14,770 10 17,153 0 0 0.00% 0
24.08.28 15,000 230 33,857 0 0 0.00% 0
24.08.27 14,970 30 17,591 0 0 0.00% 0
24.08.26 15,140 170 22,365 0 0 0.00% 0
24.08.23 15,280 140 20,136 0 0 0.00% 0
24.08.22 15,670 390 31,282 0 0 0.00% 0
24.08.21 15,450 220 42,656 0 0 0.00% 0
24.08.20 14,600 850 54,687 0 0 0.00% 0
24.08.19 14,940 340 41,501 0 0 0.00% 0
24.08.16 15,090 150 31,543 0 0 0.00% 0
24.08.14 14,680 410 36,482 0 0 0.00% 0
24.08.13 14,490 190 92,551 0 0 0.00% 0
24.08.12 14,210 280 26,220 0 0 0.00% 0
24.08.09 13,850 360 48,903 0 0 0.00% 0
24.08.08 14,290 440 42,770 0 0 0.00% 0
24.08.07 14,090 200 66,258 0 0 0.00% 0
24.08.06 13,450 640 144,302 0 0 0.00% 0
24.08.05 16,260 2,810 169,218 0 0 0.00% 0
24.08.02 17,200 940 53,909 0 0 0.00% 0
24.08.01 16,750 450 25,993 0 0 0.00% 0
24.07.31 16,500 250 30,925 0 0 0.00% 0
24.07.30 17,050 550 29,608 0 0 0.00% 0
24.07.29 16,670 380 27,675 0 0 0.00% 0
24.07.26 16,700 30 30,503 0 0 0.00% 0
24.07.25 16,960 260 29,052 0 0 0.00% 0
24.07.24 16,620 340 53,988 0 0 0.00% 0
24.07.23 16,530 90 54,889 0 0 0.00% 0
24.07.22 17,500 970 59,656 0 0 0.00% 0
24.07.19 17,300 200 23,929 0 0 0.00% 0
24.07.18 17,220 80 43,664 0 0 0.00% 0
24.07.17 17,900 680 45,990 0 0 0.00% 0
24.07.16 18,000 100 35,745 0 0 0.00% 0
24.07.15 18,330 330 44,257 0 0 0.00% 0
24.07.12 17,870 460 137,078 0 0 0.00% 0
24.07.11 18,580 710 118,948 0 0 0.00% 0
24.07.10 19,140 560 63,630 0 0 0.00% 0
24.07.09 19,240 100 21,375 0 0 0.00% 0
24.07.08 19,020 220 19,214 0 0 0.00% 0
24.07.05 19,250 230 28,275 0 0 0.00% 0
24.07.04 19,320 70 25,539 0 0 0.00% 0
24.07.03 19,280 40 65,736 0 0 0.00% 0
24.07.02 19,280 0 38,943 0 0 0.00% 0
24.07.01 18,820 460 38,043 0 0 0.00% 0
24.06.28 18,650 170 30,600 0 0 0.00% 0
24.06.27 18,770 120 42,940 0 0 0.00% 0
24.06.26 19,080 310 49,900 0 0 0.00% 0
24.06.25 19,410 330 54,581 0 0 0.00% 0
24.06.24 20,150 740 77,975 0 0 0.00% 0
24.06.21 20,750 600 40,758 0 0 0.00% 0
24.06.20 20,900 150 36,960 0 0 0.00% 0
24.06.19 20,700 200 28,712 0 0 0.00% 0
24.06.18 21,100 400 39,620 0 0 0.00% 0
24.06.17 21,350 250 39,874 0 0 0.00% 0
24.06.14 22,350 1,000 76,865 0 0 0.00% 0
24.06.13 22,500 150 46,467 0 0 0.00% 0
24.06.12 22,200 300 134,176 0 0 0.00% 0
24.06.11 21,600 600 90,612 0 0 0.00% 0
24.06.10 21,600 0 32,483 0 0 0.00% 0
24.06.07 21,400 200 32,047 0 0 0.00% 0
24.06.05 20,650 750 66,080 0 0 0.00% 0
24.06.04 21,150 500 91,809 0 0 0.00% 0
24.06.03 20,900 250 29,202 0 0 0.00% 0
24.05.31 20,900 0 28,955 0 0 0.00% 0
24.05.30 21,550 650 45,842 0 0 0.00% 0
24.05.29 21,400 150 34,903 0 0 0.00% 0
24.05.28 21,900 500 37,110 0 0 0.00% 0
24.05.27 21,800 100 57,411 0 0 0.00% 0
24.05.24 21,850 50 22,958 0 0 0.00% 0
24.05.23 21,700 150 19,126 0 0 0.00% 0
24.05.22 21,700 0 24,446 0 0 0.00% 0
24.05.21 22,250 550 44,732 0 0 0.00% 0
24.05.20 22,350 100 37,628 0 0 0.00% 0
24.05.17 22,650 300 37,454 0 0 0.00% 0
24.05.16 22,600 50 41,817 0 0 0.00% 0
24.05.14 22,850 250 31,963 0 0 0.00% 0
24.05.13 22,800 50 42,205 0 0 0.00% 0
24.05.10 23,300 500 35,856 0 0 0.00% 0
24.05.09 23,400 100 29,883 0 0 0.00% 0
24.05.08 23,350 50 24,021 0 0 0.00% 0
24.05.07 23,400 50 32,929 0 0 0.00% 0
24.05.03 23,150 250 58,230 0 0 0.00% 0
24.05.02 23,250 100 24,764 0 0 0.00% 0
24.04.30 23,150 100 40,877 0 0 0.00% 0
24.04.29 22,750 400 34,423 0 0 0.00% 0
24.04.26 22,600 150 42,309 0 0 0.00% 0
24.04.25 23,250 650 27,507 0 0 0.00% 0
24.04.24 22,750 500 46,406 0 0 0.00% 0
24.04.23 22,600 150 36,263 0 0 0.00% 0
24.04.22 22,600 0 35,638 0 0 0.00% 0
24.04.19 23,000 400 40,820 0 0 0.00% 0
24.04.18 22,000 1,000 67,444 0 0 0.00% 0
24.04.17 22,600 600 73,790 0 0 0.00% 0
24.04.16 23,350 750 48,925 0 0 0.00% 0
24.04.15 23,550 200 66,267 0 0 0.00% 0
24.04.12 24,000 450 49,297 0 0 0.00% 0
24.04.11 24,350 350 43,538 0 0 0.00% 0
24.04.09 24,400 50 58,497 0 0 0.00% 0
24.04.08 25,000 600 57,441 0 0 0.00% 0
24.04.05 25,500 500 65,407 0 0 0.00% 0
24.04.04 25,850 350 45,704 0 0 0.00% 0
24.04.03 26,850 1,000 69,232 0 0 0.00% 0
24.04.02 27,000 150 102,478 0 0 0.00% 0
24.04.01 26,650 350 52,332 0 0 0.00% 0
24.03.29 27,250 600 60,810 0 0 0.00% 0
24.03.28 26,750 500 56,295 0 0 0.00% 0
24.03.27 26,950 200 60,921 0 0 0.00% 0
24.03.26 27,250 300 71,328 0 0 0.00% 0
24.03.25 27,300 50 49,599 0 0 0.00% 0
24.03.22 27,100 200 36,151 0 0 0.00% 0
24.03.21 27,050 50 44,957 0 0 0.00% 0
24.03.20 27,600 550 60,535 0 0 0.00% 0
24.03.19 27,900 300 67,843 0 0 0.00% 0
24.03.18 26,550 1,350 131,154 0 0 0.00% 0
24.03.15 27,050 500 46,221 0 0 0.00% 0
24.03.14 27,450 400 58,414 0 0 0.00% 0
24.03.13 27,550 100 96,666 0 0 0.00% 0
24.03.12 26,700 850 213,785 0 0 0.00% 0
24.03.11 26,800 100 57,723 0 0 0.00% 0
24.03.08 26,700 100 116,083 0 0 0.00% 0
24.03.07 26,250 450 105,234 0 0 0.00% 0
24.03.06 26,300 50 95,365 0 0 0.00% 0
24.03.05 27,000 700 98,065 0 0 0.00% 0
24.03.04 26,550 450 54,772 0 0 0.00% 0
24.02.29 26,950 400 68,715 0 0 0.00% 0
24.02.28 27,050 100 58,358 0 0 0.00% 0
24.02.27 27,600 550 96,178 0 0 0.00% 0
24.02.26 28,150 550 142,512 0 0 0.00% 0
24.02.23 27,650 500 350,858 0 0 0.00% 0
24.02.22 28,450 800 148,971 0 0 0.00% 0
24.02.21 27,150 1,300 345,226 0 0 0.00% 0
24.02.20 27,150 0 54,026 0 0 0.00% 0
24.02.19 27,650 500 54,197 0 0 0.00% 0
24.02.16 27,750 100 66,125 0 0 0.00% 0
24.02.15 27,250 500 94,460 0 0 0.00% 0
24.02.14 27,050 200 59,501 0 0 0.00% 0
24.02.13 26,650 400 188,625 0 0 0.00% 0
24.02.08 26,300 350 29,009 0 0 0.00% 0
24.02.07 26,650 350 95,487 0 0 0.00% 0
24.02.06 26,950 300 79,918 0 0 0.00% 0
24.02.05 26,450 500 90,262 0 0 0.00% 0
24.02.02 25,600 850 91,540 0 0 0.00% 0
24.02.01 25,150 450 59,699 0 0 0.00% 0
24.01.31 25,000 150 81,336 0 0 0.00% 0
24.01.30 24,700 300 64,504 0 0 0.00% 0
24.01.29 25,000 300 74,844 0 0 0.00% 0
24.01.26 24,550 450 51,731 0 0 0.00% 0
24.01.25 25,350 800 90,584 0 0 0.00% 0
24.01.24 25,700 350 61,493 0 0 0.00% 0
24.01.23 25,950 250 49,299 0 0 0.00% 0
24.01.22 25,350 600 112,813 0 0 0.00% 0
24.01.19 25,050 300 53,127 0 0 0.00% 0
24.01.18 25,000 50 55,792 0 0 0.00% 0
24.01.17 26,150 1,150 92,665 0 0 0.00% 0
24.01.16 26,000 150 45,331 0 0 0.00% 0
24.01.15 26,600 600 76,110 0 0 0.00% 0
24.01.12 26,700 100 59,708 0 0 0.00% 0
24.01.11 26,900 200 61,947 0 0 0.00% 0
24.01.10 27,250 350 91,137 0 0 0.00% 0
24.01.09 27,100 150 52,630 0 0 0.00% 0
24.01.08 27,500 400 67,136 0 0 0.00% 0
24.01.05 27,500 0 50,419 0 0 0.00% 0
24.01.04 27,700 200 58,302 0 0 0.00% 0
24.01.03 27,750 50 58,832 0 0 0.00% 0
24.01.02 28,050 300 64,235 0 0 0.00% 0
23.12.28 28,050 0 47,310 0 0 0.00% 0
23.12.27 28,200 650 69,222 0 0 0.00% 0
23.12.26 28,100 100 127,283 0 0 0.00% 0
23.12.22 28,000 100 80,768 0 0 0.00% 0
23.12.21 27,800 200 133,833 0 0 0.00% 0
23.12.20 27,450 350 94,190 0 0 0.00% 0
23.12.19 27,500 50 53,921 0 0 0.00% 0
23.12.18 27,300 200 60,689 0 0 0.00% 0
23.12.15 26,900 400 95,952 0 0 0.00% 0
23.12.14 26,400 500 68,493 0 0 0.00% 0
23.12.13 27,100 700 75,700 0 0 0.00% 0
23.12.12 26,950 150 45,654 0 0 0.00% 0
23.12.11 26,850 100 60,033 0 0 0.00% 0
23.12.08 26,600 250 44,467 0 0 0.00% 0
23.12.07 26,800 200 79,392 0 0 0.00% 0
23.12.06 26,700 100 58,997 0 0 0.00% 0
23.12.05 27,650 950 116,595 0 0 0.00% 0
23.12.04 28,100 450 110,493 0 0 0.00% 0
23.12.01 28,850 750 87,874 0 0 0.00% 0
23.11.30 28,300 550 121,831 0 0 0.00% 0
23.11.29 27,850 450 121,510 0 0 0.00% 0
23.11.28 28,000 150 94,756 0 0 0.00% 0
23.11.27 28,800 800 101,915 0 0 0.00% 0
23.11.24 28,400 400 59,648 0 0 0.00% 0
23.11.23 28,450 50 59,245 0 0 0.00% 0
23.11.22 28,450 0 48,864 0 0 0.00% 0
23.11.21 28,500 50 84,038 0 0 0.00% 0
23.11.20 27,950 550 74,452 0 0 0.00% 0
23.11.17 29,000 1,050 107,680 0 0 0.00% 0
23.11.16 28,800 50 83,909 0 0 0.00% 0
23.11.15 28,350 450 137,357 0 0 0.00% 0
23.11.14 27,300 1,050 126,684 0 0 0.00% 0
23.11.13 29,700 2,400 348,751 0 0 0.00% 0
23.11.10 30,100 400 67,774 0 0 0.00% 0
23.11.09 30,100 0 78,026 0 0 0.00% 0
23.11.08 31,500 1,400 168,076 0 0 0.00% 0
23.11.07 32,800 1,300 235,421 0 0 0.00% 0
23.11.06 30,450 2,350 289,310 0 0 0.00% 0
23.11.03 30,100 350 94,746 0 0 0.00% 0
23.11.02 29,000 1,100 88,876 0 0 0.00% 0
23.11.01 29,200 200 93,415 0 0 0.00% 0
23.10.31 30,500 1,300 112,459 0 0 0.00% 0
23.10.30 29,850 650 121,890 0 0 0.00% 0
23.10.27 29,550 300 145,858 0 0 0.00% 0
23.10.26 30,850 1,300 180,290 0 0 0.00% 0
23.10.25 32,900 2,050 185,106 0 0 0.00% 0
23.10.24 32,500 400 178,867 0 0 0.00% 0
23.10.23 31,650 850 487,728 0 0 0.00% 0
23.10.20 31,750 100 214,060 0 0 0.00% 0
23.10.19 33,400 1,650 154,682 0 0 0.00% 0
23.10.18 33,750 350 99,513 0 0 0.00% 0
23.10.17 33,250 500 94,083 0 0 0.00% 0
23.10.16 33,700 450 110,142 0 0 0.00% 0
23.10.13 34,650 950 121,963 0 0 0.00% 0
23.10.12 33,250 1,400 114,550 0 0 0.00% 0
23.10.11 32,250 1,000 119,473 0 0 0.00% 0
23.10.10 33,500 1,250 152,560 0 0 0.00% 0
23.10.06 33,450 50 72,207 0 0 0.00% 0
23.10.05 33,150 300 125,449 0 0 0.00% 0
23.10.04 35,850 2,700 207,848 0 0 0.00% 0
23.09.27 33,650 2,200 138,705 0 0 0.00% 0
23.09.26 34,300 650 110,488 0 0 0.00% 0
23.09.25 35,700 1,400 167,949 0 0 0.00% 0
23.09.22 36,050 350 118,353 0 0 0.00% 0
23.09.21 37,650 1,600 140,244 0 0 0.00% 0
23.09.20 37,500 150 128,892 0 0 0.00% 0
23.09.19 39,450 1,950 239,590 0 0 0.00% 0
23.09.18 38,500 950 295,949 0 0 0.00% 0
23.09.15 38,300 200 182,821 0 0 0.00% 0
23.09.14 36,500 1,800 346,409 0 0 0.00% 0
23.09.13 37,750 1,250 313,661 0 0 0.00% 0
23.09.12 39,750 2,000 1,111,479 0 0 0.00% 0
23.09.11 39,850 100 198,951 0 0 0.00% 0
23.09.08 39,650 200 256,354 0 0 0.00% 0
23.09.07 40,400 750 357,858 0 0 0.00% 0
23.09.06 39,950 450 429,517 0 0 0.00% 0
23.09.05 38,450 1,500 633,029 0 0 0.00% 0
23.09.04 36,550 1,900 348,199 0 0 0.00% 0
23.09.01 36,350 200 183,665 0 0 0.00% 0
23.08.31 36,000 350 176,652 0 0 0.00% 0
23.08.30 35,400 600 222,137 0 0 0.00% 0
23.08.29 35,750 350 146,718 0 0 0.00% 0
23.08.28 32,600 3,150 317,195 0 0 0.00% 0
23.08.25 33,250 650 91,205 0 0 0.00% 0
23.08.24 32,850 400 72,963 0 0 0.00% 0
23.08.23 33,500 650 76,492 0 0 0.00% 0
23.08.22 33,500 0 88,756 0 0 0.00% 0
23.08.21 32,600 900 93,857 0 0 0.00% 0
23.08.18 33,350 750 107,616 0 0 0.00% 0
23.08.17 33,350 0 193,601 0 0 0.00% 0
23.08.16 34,400 1,050 283,461 0 0 0.00% 0
23.08.14 34,550 150 240,708 0 0 0.00% 0
23.08.11 34,200 350 125,423 0 0 0.00% 0
23.08.10 34,650 450 159,900 0 0 0.00% 0
23.08.09 34,550 100 110,964 0 0 0.00% 0
23.08.08 33,700 850 144,777 0 0 0.00% 0
23.08.07 35,900 2,200 254,916 0 0 0.00% 0
23.08.04 36,750 850 213,936 0 0 0.00% 0
23.08.03 35,800 950 326,552 0 0 0.00% 0
23.08.02 36,000 200 205,556 0 0 0.00% 0
23.08.01 37,700 1,700 364,302 0 0 0.00% 0
23.07.31 37,000 700 287,762 0 0 0.00% 0
23.07.28 35,450 1,550 284,168 0 0 0.00% 0
23.07.27 38,000 2,550 554,822 0 0 0.00% 0
23.07.26 41,650 2,950 626,135 0 0 0.00% 0
23.07.25 43,500 1,850 1,241,167 0 0 0.00% 0
23.07.24 40,100 3,400 1,352,397 0 0 0.00% 0
23.07.21 39,750 350 691,752 0 0 0.00% 0
23.07.20 38,550 1,200 911,227 0 0 0.00% 0
23.07.19 38,800 250 468,918 0 0 0.00% 0
23.07.18 40,100 1,300 546,655 0 0 0.00% 0
23.07.17 39,750 350 264,308 0 0 0.00% 0
23.07.14 39,650 100 535,562 0 0 0.00% 0
23.07.13 37,700 1,950 838,464 0 0 0.00% 0
23.07.12 38,500 800 786,932 0 0 0.00% 0
23.07.11 38,100 400 517,774 0 0 0.00% 0
23.07.10 35,250 2,850 747,082 0 0 0.00% 0
23.07.07 36,200 950 141,815 0 0 0.00% 0
23.07.06 36,600 400 371,154 0 0 0.00% 0
23.07.05 36,900 300 140,384 0 0 0.00% 0
23.07.04 36,350 550 257,065 0 0 0.00% 0
23.07.03 35,750 600 180,867 0 0 0.00% 0
23.06.30 34,000 1,750 173,806 0 0 0.00% 0
23.06.29 34,450 450 129,374 0 0 0.00% 0
23.06.28 34,200 250 168,131 0 0 0.00% 0
23.06.27 34,600 400 110,454 0 0 0.00% 0
23.06.26 35,450 850 153,158 0 0 0.00% 0
23.06.23 35,250 200 123,000 0 0 0.00% 0
23.06.22 35,350 100 90,440 0 0 0.00% 0
23.06.21 35,650 300 122,542 0 0 0.00% 0
23.06.20 36,550 900 143,353 0 0 0.00% 0
23.06.19 36,050 500 153,209 0 0 0.00% 0
23.06.16 36,200 150 231,722 0 0 0.00% 0
23.06.15 36,300 100 221,365 0 0 0.00% 0
23.06.14 37,700 1,400 460,157 0 0 0.00% 0
23.06.13 37,500 200 361,247 0 0 0.00% 0
23.06.12 37,100 400 283,866 0 0 0.00% 0
23.06.09 35,450 1,650 1,631,365 0 0 0.00% 0
23.06.08 35,950 500 292,013 0 0 0.00% 0
23.06.07 33,950 2,000 581,977 0 0 0.00% 0
23.06.05 33,850 100 203,447 0 0 0.00% 0
23.06.02 33,100 750 242,437 0 0 0.00% 0
23.06.01 32,450 650 147,373 0 0 0.00% 0
23.05.31 32,150 300 245,606 0 0 0.00% 0
23.05.30 32,000 150 73,126 0 0 0.00% 0
23.05.26 31,700 300 125,018 0 0 0.00% 0
23.05.25 31,900 200 66,409 0 0 0.00% 0
23.05.24 31,900 0 138,607 0 0 0.00% 0
23.05.23 31,650 250 159,708 0 0 0.00% 0
23.05.22 30,750 900 118,244 0 0 0.00% 0
23.05.19 31,300 550 98,185 0 0 0.00% 0
23.05.18 30,450 850 182,013 0 0 0.00% 0
23.05.17 29,300 1,150 125,089 0 0 0.00% 0
23.05.16 28,950 350 89,893 0 0 0.00% 0
23.05.15 29,800 850 176,715 0 0 0.00% 0
23.05.12 29,350 450 138,747 0 0 0.00% 0
23.05.11 29,100 250 128,252 0 0 0.00% 0
23.05.10 29,950 850 137,969 0 0 0.00% 0
23.05.09 30,900 950 169,019 0 0 0.00% 0
23.05.08 31,000 100 78,726 0 0 0.00% 0
23.05.04 32,150 1,150 124,347 0 0 0.00% 0
23.05.03 32,000 150 121,099 0 0 0.00% 0
23.05.02 31,000 1,000 163,148 0 0 0.00% 0
23.04.28 32,200 1,200 235,512 0 0 0.00% 0
23.04.27 30,800 1,400 222,743 0 0 0.00% 0
23.04.26 31,550 750 188,984 0 0 0.00% 0
23.04.25 33,100 1,550 398,636 0 0 0.00% 0
23.04.24 34,350 1,250 343,020 0 0 0.00% 0
23.04.21 34,250 400 492,544 0 0 0.00% 0
23.04.20 36,700 2,100 483,473 0 0 0.00% 0
23.04.19 38,650 1,950 893,668 0 0 0.00% 0
23.04.18 34,000 4,650 4,856,484 0 0 0.00% 0
23.04.17 32,500 1,500 1,177,089 0 0 0.00% 0
23.04.14 30,550 1,450 397,001 0 0 0.00% 0
23.04.13 31,500 950 241,335 0 0 0.00% 0
23.04.12 31,400 100 390,484 0 0 0.00% 0
23.04.11 32,000 600 279,862 0 0 0.00% 0
23.04.10 32,000 0 713,836 0 0 0.00% 0
23.04.07 30,550 1,450 762,187 0 0 0.00% 0
23.04.06 30,800 250 158,022 0 0 0.00% 0
23.04.05 30,500 300 135,054 0 0 0.00% 0
23.04.04 31,150 650 234,637 0 0 0.00% 0
23.04.03 30,450 700 304,878 0 0 0.00% 0
23.03.31 31,650 1,200 298,441 0 0 0.00% 0
23.03.30 31,300 350 384,098 0 0 0.00% 0
23.03.29 32,350 1,050 483,069 0 0 0.00% 0
23.03.28 32,350 0 352,385 0 0 0.00% 0
23.03.27 31,100 1,250 498,445 0 0 0.00% 0
23.03.24 31,600 500 521,567 0 0 0.00% 0
23.03.23 32,050 450 920,023 0 0 0.00% 0
23.03.22 29,100 2,950 2,970,108 0 0 0.00% 0
23.03.21 28,700 400 697,729 0 0 0.00% 0
23.03.20 27,500 1,200 306,046 0 0 0.00% 0
23.03.17 28,700 1,200 284,920 0 0 0.00% 0
23.03.16 28,650 50 426,472 0 0 0.00% 0
23.03.15 26,650 2,000 755,005 0 0 0.00% 0
23.03.14 27,800 1,150 181,970 0 0 0.00% 0
23.03.13 26,950 850 365,233 0 0 0.00% 0
23.03.10 26,450 300 124,106 0 0 0.00% 0
23.03.09 27,750 1,300 198,054 0 0 0.00% 0
23.03.08 27,700 50 642,372 0 0 0.00% 0
23.03.07 27,650 50 506,875 0 0 0.00% 0
23.03.06 25,150 2,500 1,594,217 0 0 0.00% 0
23.03.03 24,300 800 107,303 0 0 0.00% 0
23.03.02 24,300 0 65,745 0 0 0.00% 0
23.02.28 24,050 250 34,108 0 0 0.00% 0
23.02.27 24,500 450 50,751 0 0 0.00% 0
23.02.24 24,900 550 45,717 0 0 0.00% 0
23.02.23 25,100 200 45,990 0 0 0.00% 0
23.02.22 24,400 700 164,635 0 0 0.00% 0
23.02.21 24,700 300 56,187 0 0 0.00% 0
23.02.20 24,500 200 67,494 0 0 0.00% 0
23.02.17 25,100 600 62,096 0 0 0.00% 0
23.02.16 24,500 600 43,170 0 0 0.00% 0
23.02.15 25,050 550 58,101 0 0 0.00% 0
23.02.14 24,800 250 82,390 0 0 0.00% 0
23.02.13 25,100 300 45,187 0 0 0.00% 0
23.02.10 25,650 550 74,820 0 0 0.00% 0
23.02.09 25,100 550 103,446 0 0 0.00% 0
23.02.08 25,050 50 68,533 0 0 0.00% 0
23.02.06 24,650 0 35,059 0 0 0.00% 0
23.02.03 24,800 150 47,466 0 0 0.00% 0
23.02.02 24,600 200 34,036 0 0 0.00% 0
23.02.01 24,550 50 45,234 0 0 0.00% 0
23.01.31 24,500 50 42,986 0 0 0.00% 0
23.01.30 24,800 300 53,766 0 0 0.00% 0
23.01.27 24,550 200 59,182 0 0 0.00% 0
23.01.25 24,250 50 57,684 0 0 0.00% 0
23.01.20 24,250 450 67,938 0 0 0.00% 0
23.01.19 23,800 100 11,002 0 0 0.00% 0
23.01.18 23,700 150 16,130 0 0 0.00% 0
23.01.17 23,850 200 22,584 0 0 0.00% 0
23.01.16 24,050 150 25,948 0 0 0.00% 0
23.01.13 23,900 250 23,836 0 0 0.00% 0
23.01.12 24,150 300 23,010 0 0 0.00% 0
23.01.11 24,450 250 21,727 0 0 0.00% 0
23.01.10 24,200 250 41,344 0 0 0.00% 0
23.01.09 23,950 150 22,103 0 0 0.00% 0
23.01.06 23,800 250 19,807 0 0 0.00% 0
23.01.05 23,550 50 14,209 0 0 0.00% 0
23.01.04 23,500 300 18,087 0 0 0.00% 0
23.01.03 23,200 200 26,830 0 0 0.00% 0
23.01.02 23,000 0 22,923 0 0 0.00% 0
22.12.29 23,000 750 31,781 0 0 0.00% 0
22.12.28 23,750 100 32,810 0 0 0.00% 0
22.12.27 24,500 450 23,723 0 0 0.00% 0
22.12.26 24,050 650 42,697 0 0 0.00% 0
22.12.23 23,400 650 33,057 0 0 0.00% 0
22.12.22 24,050 250 15,435 0 0 0.00% 0
22.12.21 23,800 150 23,692 0 0 0.00% 0
22.12.20 23,950 550 33,193 0 0 0.00% 0
22.12.19 24,500 450 29,506 0 0 0.00% 0
22.12.16 24,950 250 26,373 0 0 0.00% 0
22.12.15 25,200 250 18,318 0 0 0.00% 0
22.12.14 25,450 350 22,421 0 0 0.00% 0
22.12.13 25,100 100 31,396 0 0 0.00% 0
22.12.12 25,200 150 21,793 0 0 0.00% 0
22.12.09 25,350 100 31,650 0 0 0.00% 0
22.12.08 25,450 300 31,270 0 0 0.00% 0
22.12.07 25,750 450 57,754 0 0 0.00% 0
22.12.06 26,200 400 42,060 0 0 0.00% 0
22.12.05 26,600 450 72,765 0 0 0.00% 0
22.12.02 27,050 250 162,899 0 0 0.00% 0
22.12.01 26,800 0 54,670 0 0 0.00% 0
22.11.30 26,800 250 55,316 0 0 0.00% 0
22.11.29 27,050 0 61,468 0 0 0.00% 0
22.11.28 27,050 250 198,485 0 0 0.00% 0
22.11.25 26,800 100 56,799 0 0 0.00% 0
22.11.24 26,700 550 65,001 0 0 0.00% 0
22.11.23 26,150 150 31,766 0 0 0.00% 0
22.11.22 26,000 0 54,252 0 0 0.00% 0
22.11.21 26,000 600 55,782 0 0 0.00% 0
22.11.18 26,600 300 110,170 0 0 0.00% 0
22.11.17 26,900 550 146,306 0 0 0.00% 0
22.11.16 26,350 200 53,095 0 0 0.00% 0
22.11.15 26,150 150 75,595 0 0 0.00% 0
22.11.14 26,000 50 81,310 0 0 0.00% 0
22.11.11 26,050 350 92,500 0 0 0.00% 0
22.11.10 25,700 150 55,708 0 0 0.00% 0
22.11.09 25,850 150 65,886 0 0 0.00% 0
22.11.08 26,000 100 133,934 0 0 0.00% 0
22.11.07 25,900 50 51,395 0 0 0.00% 0
22.11.04 25,950 0 89,342 0 0 0.00% 0
22.11.03 25,950 650 94,896 0 0 0.00% 0
22.11.02 25,300 100 140,944 0 0 0.00% 0
22.11.01 25,400 50 48,796 0 0 0.00% 0
22.10.31 25,350 0 58,032 0 0 0.00% 0
22.10.28 25,350 250 58,907 0 0 0.00% 0
22.10.27 25,600 200 49,321 0 0 0.00% 0
22.10.26 25,400 300 257,433 0 0 0.00% 0
22.10.25 25,100 200 71,147 0 0 0.00% 0
22.10.24 25,300 850 314,358 0 0 0.00% 0
22.10.21 24,450 200 58,833 0 0 0.00% 0
22.10.20 24,250 400 44,467 0 0 0.00% 0
22.10.19 24,650 400 54,596 0 0 0.00% 0
22.10.18 25,050 150 128,076 0 0 0.00% 0
22.10.17 24,900 1,250 93,526 0 0 0.00% 0
22.10.14 23,650 650 68,219 0 0 0.00% 0
22.10.13 23,000 1,000 63,187 0 0 0.00% 0
22.10.12 24,000 50 46,276 0 0 0.00% 0
22.10.11 24,050 1,150 79,380 0 0 0.00% 0
22.10.07 25,200 550 79,423 0 0 0.00% 0
22.10.06 25,750 250 58,258 0 0 0.00% 0
22.10.05 25,500 450 59,452 0 0 0.00% 0
22.10.04 25,950 950 80,299 0 0 0.00% 0
22.09.30 25,000 100 128,676 0 0 0.00% 0
22.09.29 25,100 600 73,123 0 0 0.00% 0
22.09.28 25,700 1,500 118,352 0 0 0.00% 0
22.09.27 27,200 450 192,825 0 0 0.00% 0
22.09.26 27,650 1,950 162,565 0 0 0.00% 0
22.09.23 29,600 400 161,971 0 0 0.00% 0
22.09.22 29,200 150 112,717 0 0 0.00% 0
22.09.21 29,350 700 174,427 0 0 0.00% 0
22.09.20 28,650 450 91,180 0 0 0.00% 0
22.09.19 28,200 800 241,634 0 0 0.00% 0
22.09.16 29,000 600 345,880 0 0 0.00% 0
22.09.15 28,400 400 106,906 0 0 0.00% 0
22.09.14 28,000 300 97,053 0 0 0.00% 0
22.09.13 27,700 400 78,080 0 0 0.00% 0
22.09.08 28,100 850 81,394 0 0 0.00% 0
22.09.07 27,250 650 66,814 0 0 0.00% 0
22.09.06 27,900 300 73,404 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 13:11 더보기 >