카카오게임즈

(293490)    I    코스닥 제조 11.27 12:24
17,550 전일 17,180 고가 17,640 상한가 22,300 거래량
(주) 		167,795
370 2.15% 시가 17,180 저가 17,100 하한가 12,030 거래대금
(백만) 		2,933
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 17,030 150 134,495 55,531 9,697,952 11.73% 72,975,074
24.11.25 16,450 580 235,700 27,272 9,642,421 11.66% 73,030,605
24.11.22 16,030 420 161,794 -3,819 9,615,149 11.63% 73,057,877
24.11.21 15,970 60 104,209 25,463 9,618,968 11.63% 73,054,058
24.11.20 15,950 20 123,311 52,820 9,593,505 11.60% 73,079,521
24.11.19 15,850 100 111,345 -3,489 9,540,685 11.54% 73,132,341
24.11.18 15,480 370 120,983 -6,060 9,544,174 11.54% 73,128,852
24.11.15 15,390 90 195,315 -32,948 9,550,234 11.55% 73,122,792
24.11.14 15,620 110 200,836 -39,388 9,583,182 11.59% 73,089,844
24.11.13 15,850 230 177,559 -71,972 9,622,570 11.64% 73,050,456
24.11.12 16,380 530 328,078 9,694,542 9,694,542 11.73% 72,978,484
24.11.11 17,050 670 275,965 0 0 0.00% 0
24.11.08 17,630 580 226,434 0 0 0.00% 0
24.11.07 17,750 120 181,230 0 0 0.00% 0
24.11.06 18,630 880 545,332 0 0 0.00% 0
24.11.05 17,700 930 530,284 0 0 0.00% 0
24.11.04 17,260 440 181,575 0 0 0.00% 0
24.11.01 17,760 500 91,423 0 0 0.00% 0
24.10.31 17,570 190 187,116 0 0 0.00% 0
24.10.30 17,290 280 251,597 0 0 0.00% 0
24.10.29 16,920 370 210,228 0 0 0.00% 0
24.10.28 16,580 340 145,242 0 0 0.00% 0
24.10.25 16,750 170 162,737 0 0 0.00% 0
24.10.24 17,260 510 154,981 0 0 0.00% 0
24.10.23 16,800 460 202,037 0 0 0.00% 0
24.10.22 17,440 640 173,105 0 0 0.00% 0
24.10.21 16,420 1,020 388,025 0 0 0.00% 0
24.10.18 16,690 270 187,010 0 0 0.00% 0
24.10.17 16,850 160 95,174 0 0 0.00% 0
24.10.16 17,220 370 123,385 0 0 0.00% 0
24.10.15 16,740 480 151,899 0 0 0.00% 0
24.10.14 16,960 220 170,355 0 0 0.00% 0
24.10.11 17,500 540 239,567 0 0 0.00% 0
24.10.10 17,800 300 318,671 0 0 0.00% 0
24.10.08 17,990 190 110,323 0 0 0.00% 0
24.10.07 18,210 220 108,570 0 0 0.00% 0
24.10.04 17,500 710 271,831 0 0 0.00% 0
24.10.02 17,500 0 114,911 0 0 0.00% 0
24.09.30 17,910 410 160,218 0 0 0.00% 0
24.09.27 17,750 160 162,172 0 0 0.00% 0
24.09.26 17,230 520 206,664 0 0 0.00% 0
24.09.25 17,240 10 245,133 0 0 0.00% 0
24.09.24 16,730 510 194,871 0 0 0.00% 0
24.09.23 16,620 110 110,427 0 0 0.00% 0
24.09.20 16,930 310 264,951 0 0 0.00% 0
24.09.19 17,220 290 163,621 0 0 0.00% 0
24.09.13 16,900 320 115,795 0 0 0.00% 0
24.09.12 16,620 280 177,396 0 0 0.00% 0
24.09.11 16,620 0 132,140 0 0 0.00% 0
24.09.10 16,770 150 181,103 0 0 0.00% 0
24.09.09 16,900 130 135,783 0 0 0.00% 0
24.09.06 17,090 190 408,829 0 0 0.00% 0
24.09.05 16,650 440 184,563 0 0 0.00% 0
24.09.04 17,690 1,040 435,573 0 0 0.00% 0
24.09.03 18,130 440 182,879 0 0 0.00% 0
24.09.02 18,270 140 139,992 0 0 0.00% 0
24.08.30 18,430 160 107,164 0 0 0.00% 0
24.08.29 18,180 250 145,859 0 0 0.00% 0
24.08.28 18,440 260 141,671 0 0 0.00% 0
24.08.27 18,740 300 151,895 0 0 0.00% 0
24.08.26 18,400 340 346,837 0 0 0.00% 0
24.08.23 18,390 10 193,485 0 0 0.00% 0
24.08.22 17,230 1,160 818,467 0 0 0.00% 0
24.08.21 17,180 50 97,507 0 0 0.00% 0
24.08.20 17,180 0 138,238 0 0 0.00% 0
24.08.19 17,310 130 161,230 0 0 0.00% 0
24.08.16 17,800 490 218,293 0 0 0.00% 0
24.08.14 17,000 800 304,703 0 0 0.00% 0
24.08.13 17,400 400 215,727 0 0 0.00% 0
24.08.12 17,250 150 254,936 0 0 0.00% 0
24.08.09 18,000 750 395,665 0 0 0.00% 0
24.08.08 18,100 100 387,619 0 0 0.00% 0
24.08.07 18,130 30 309,740 0 0 0.00% 0
24.08.06 17,400 730 227,528 0 0 0.00% 0
24.08.05 19,250 1,850 341,118 0 0 0.00% 0
24.08.02 19,240 10 187,473 0 0 0.00% 0
24.08.01 18,660 580 212,594 0 0 0.00% 0
24.07.31 18,310 350 114,156 0 0 0.00% 0
24.07.30 18,500 190 91,793 0 0 0.00% 0
24.07.29 18,490 10 84,168 0 0 0.00% 0
24.07.26 18,340 150 108,320 0 0 0.00% 0
24.07.25 17,940 400 231,428 0 0 0.00% 0
24.07.24 17,950 10 233,933 0 0 0.00% 0
24.07.23 18,970 1,020 570,181 0 0 0.00% 0
24.07.22 19,170 200 174,060 0 0 0.00% 0
24.07.19 19,110 60 115,088 0 0 0.00% 0
24.07.18 19,300 190 163,459 0 0 0.00% 0
24.07.17 18,940 360 213,398 0 0 0.00% 0
24.07.16 19,460 520 360,439 0 0 0.00% 0
24.07.15 19,420 40 174,005 0 0 0.00% 0
24.07.12 19,520 100 196,918 0 0 0.00% 0
24.07.11 19,490 30 210,501 0 0 0.00% 0
24.07.10 19,460 30 222,422 0 0 0.00% 0
24.07.09 19,260 200 240,079 0 0 0.00% 0
24.07.08 19,510 250 270,138 0 0 0.00% 0
24.07.05 19,030 480 444,347 0 0 0.00% 0
24.07.04 20,300 1,270 993,001 0 0 0.00% 0
24.07.03 20,450 150 154,968 0 0 0.00% 0
24.07.02 20,700 250 146,398 0 0 0.00% 0
24.07.01 20,500 200 124,127 0 0 0.00% 0
24.06.28 20,200 300 120,686 0 0 0.00% 0
24.06.27 20,450 250 157,669 0 0 0.00% 0
24.06.26 20,300 150 176,920 0 0 0.00% 0
24.06.25 20,200 100 118,366 0 0 0.00% 0
24.06.24 20,550 350 169,918 0 0 0.00% 0
24.06.21 21,400 850 256,057 0 0 0.00% 0
24.06.20 21,700 300 200,297 0 0 0.00% 0
24.06.19 20,350 1,350 598,974 0 0 0.00% 0
24.06.18 20,500 150 180,317 0 0 0.00% 0
24.06.17 20,600 100 140,392 0 0 0.00% 0
24.06.14 20,150 450 339,622 0 0 0.00% 0
24.06.13 20,300 150 285,792 0 0 0.00% 0
24.06.12 20,150 150 117,831 0 0 0.00% 0
24.06.11 20,150 0 131,061 0 0 0.00% 0
24.06.10 20,550 400 171,655 0 0 0.00% 0
24.06.07 20,800 250 124,410 0 0 0.00% 0
24.06.05 20,900 100 96,123 0 0 0.00% 0
24.06.04 21,100 200 103,079 0 0 0.00% 0
24.06.03 21,350 250 154,675 0 0 0.00% 0
24.05.31 20,650 700 222,575 0 0 0.00% 0
24.05.30 20,550 100 110,356 0 0 0.00% 0
24.05.29 21,000 450 156,658 0 0 0.00% 0
24.05.28 21,800 800 239,525 0 0 0.00% 0
24.05.27 21,650 150 173,033 0 0 0.00% 0
24.05.24 21,750 100 87,158 0 0 0.00% 0
24.05.23 21,600 150 120,111 0 0 0.00% 0
24.05.22 21,400 200 96,389 0 0 0.00% 0
24.05.21 21,650 250 113,932 0 0 0.00% 0
24.05.20 22,050 400 168,601 0 0 0.00% 0
24.05.17 21,750 300 189,477 0 0 0.00% 0
24.05.16 21,700 50 114,394 0 0 0.00% 0
24.05.14 21,700 0 148,693 0 0 0.00% 0
24.05.13 22,150 450 131,724 0 0 0.00% 0
24.05.10 21,950 200 555,951 0 0 0.00% 0
24.05.09 22,250 300 197,148 0 0 0.00% 0
24.05.08 22,050 200 162,323 0 0 0.00% 0
24.05.07 22,250 200 198,044 0 0 0.00% 0
24.05.03 21,900 350 121,344 0 0 0.00% 0
24.05.02 21,800 100 98,418 0 0 0.00% 0
24.04.30 21,800 0 119,744 0 0 0.00% 0
24.04.29 21,100 700 176,019 0 0 0.00% 0
24.04.26 20,900 200 109,148 0 0 0.00% 0
24.04.25 21,050 150 79,287 0 0 0.00% 0
24.04.24 20,950 100 114,739 0 0 0.00% 0
24.04.23 20,900 50 122,249 0 0 0.00% 0
24.04.22 20,750 150 134,403 0 0 0.00% 0
24.04.19 20,750 0 179,559 0 0 0.00% 0
24.04.18 20,750 0 132,664 0 0 0.00% 0
24.04.17 20,200 550 211,930 0 0 0.00% 0
24.04.16 20,000 200 271,786 0 0 0.00% 0
24.04.15 20,550 550 240,230 0 0 0.00% 0
24.04.12 20,950 400 205,829 0 0 0.00% 0
24.04.11 21,200 250 248,900 0 0 0.00% 0
24.04.09 21,350 150 201,925 0 0 0.00% 0
24.04.08 21,850 500 277,204 0 0 0.00% 0
24.04.05 22,250 400 247,241 0 0 0.00% 0
24.04.04 23,000 750 437,964 0 0 0.00% 0
24.04.03 23,050 50 173,816 0 0 0.00% 0
24.04.02 23,700 650 316,014 0 0 0.00% 0
24.04.01 23,000 700 237,000 0 0 0.00% 0
24.03.29 23,350 350 286,958 0 0 0.00% 0
24.03.28 23,750 400 218,531 0 0 0.00% 0
24.03.27 23,750 0 229,895 0 0 0.00% 0
24.03.26 23,500 250 209,304 0 0 0.00% 0
24.03.25 23,200 300 168,110 0 0 0.00% 0
24.03.22 23,100 100 141,424 0 0 0.00% 0
24.03.21 23,050 50 214,175 0 0 0.00% 0
24.03.20 23,250 200 211,202 0 0 0.00% 0
24.03.19 23,300 50 179,924 0 0 0.00% 0
24.03.18 23,150 150 102,141 0 0 0.00% 0
24.03.15 23,550 400 215,511 0 0 0.00% 0
24.03.14 23,700 150 287,614 0 0 0.00% 0
24.03.13 23,750 50 162,716 0 0 0.00% 0
24.03.12 23,850 100 165,241 0 0 0.00% 0
24.03.11 23,000 850 273,010 0 0 0.00% 0
24.03.08 22,950 50 174,844 0 0 0.00% 0
24.03.07 23,150 200 282,930 0 0 0.00% 0
24.03.06 23,350 200 255,104 0 0 0.00% 0
24.03.05 23,700 350 214,379 0 0 0.00% 0
24.03.04 23,450 250 283,457 0 0 0.00% 0
24.02.29 24,350 900 460,453 0 0 0.00% 0
24.02.28 24,450 100 193,080 0 0 0.00% 0
24.02.27 24,350 100 190,100 0 0 0.00% 0
24.02.26 24,250 100 163,796 0 0 0.00% 0
24.02.23 24,650 400 312,138 0 0 0.00% 0
24.02.22 24,950 300 248,038 0 0 0.00% 0
24.02.21 25,000 50 187,236 0 0 0.00% 0
24.02.20 25,300 300 183,951 0 0 0.00% 0
24.02.19 25,350 50 169,339 0 0 0.00% 0
24.02.16 25,100 250 186,325 0 0 0.00% 0
24.02.15 24,950 150 368,777 0 0 0.00% 0
24.02.14 24,650 300 310,816 0 0 0.00% 0
24.02.13 25,450 800 468,874 0 0 0.00% 0
24.02.08 25,500 50 395,284 0 0 0.00% 0
24.02.07 25,500 0 236,795 0 0 0.00% 0
24.02.06 25,850 350 199,757 0 0 0.00% 0
24.02.05 25,550 300 272,329 0 0 0.00% 0
24.02.02 24,500 1,050 383,806 0 0 0.00% 0
24.02.01 24,550 50 274,860 0 0 0.00% 0
24.01.31 25,100 550 203,490 0 0 0.00% 0
24.01.30 24,600 500 300,124 0 0 0.00% 0
24.01.29 24,650 50 208,123 0 0 0.00% 0
24.01.26 24,550 100 167,656 0 0 0.00% 0
24.01.25 24,800 250 224,138 0 0 0.00% 0
24.01.24 24,850 50 195,050 0 0 0.00% 0
24.01.23 24,200 650 249,264 0 0 0.00% 0
24.01.22 24,200 0 247,653 0 0 0.00% 0
24.01.19 24,250 50 290,880 0 0 0.00% 0
24.01.18 24,550 300 274,618 0 0 0.00% 0
24.01.17 25,750 1,200 527,476 0 0 0.00% 0
24.01.16 26,600 850 288,822 0 0 0.00% 0
24.01.15 27,300 700 283,863 0 0 0.00% 0
24.01.12 27,200 100 577,807 0 0 0.00% 0
24.01.11 26,250 950 861,335 0 0 0.00% 0
24.01.10 26,650 400 234,634 0 0 0.00% 0
24.01.09 26,000 650 305,660 0 0 0.00% 0
24.01.08 25,350 650 250,509 0 0 0.00% 0
24.01.05 25,400 50 191,286 0 0 0.00% 0
24.01.04 25,600 200 177,618 0 0 0.00% 0
24.01.03 26,150 550 202,130 0 0 0.00% 0
24.01.02 25,850 300 208,638 0 0 0.00% 0
23.12.28 25,650 200 192,725 0 0 0.00% 0
23.12.27 25,000 650 215,516 0 0 0.00% 0
23.12.26 25,550 550 270,039 0 0 0.00% 0
23.12.22 26,200 650 382,082 0 0 0.00% 0
23.12.21 26,350 150 273,663 0 0 0.00% 0
23.12.20 26,600 250 375,681 0 0 0.00% 0
23.12.19 26,450 150 267,793 0 0 0.00% 0
23.12.18 26,550 100 187,123 0 0 0.00% 0
23.12.15 26,800 250 309,855 0 0 0.00% 0
23.12.14 24,700 2,100 717,857 0 0 0.00% 0
23.12.13 25,250 550 281,690 0 0 0.00% 0
23.12.12 25,450 200 189,053 0 0 0.00% 0
23.12.11 25,800 350 205,644 0 0 0.00% 0
23.12.08 25,400 400 283,051 0 0 0.00% 0
23.12.07 25,550 150 255,490 0 0 0.00% 0
23.12.06 25,500 50 188,096 0 0 0.00% 0
23.12.05 26,250 750 319,289 0 0 0.00% 0
23.12.04 26,200 50 289,990 0 0 0.00% 0
23.12.01 26,350 150 374,043 0 0 0.00% 0
23.11.30 26,900 550 2,991,949 0 0 0.00% 0
23.11.29 27,300 400 388,592 0 0 0.00% 0
23.11.28 26,250 1,050 556,961 0 0 0.00% 0
23.11.27 26,500 250 322,714 0 0 0.00% 0
23.11.24 26,950 450 152,019 0 0 0.00% 0
23.11.23 27,250 300 161,461 0 0 0.00% 0
23.11.22 26,750 500 306,153 0 0 0.00% 0
23.11.21 25,250 1,500 518,335 0 0 0.00% 0
23.11.20 24,600 650 230,885 0 0 0.00% 0
23.11.17 25,900 1,300 324,277 0 0 0.00% 0
23.11.16 25,550 150 176,824 0 0 0.00% 0
23.11.15 25,350 200 380,947 0 0 0.00% 0
23.11.14 25,400 50 186,149 0 0 0.00% 0
23.11.13 26,000 600 183,527 0 0 0.00% 0
23.11.10 26,900 900 284,395 0 0 0.00% 0
23.11.09 26,950 50 393,013 0 0 0.00% 0
23.11.08 26,300 650 895,419 0 0 0.00% 0
23.11.07 26,550 250 408,678 0 0 0.00% 0
23.11.06 25,250 1,300 692,084 0 0 0.00% 0
23.11.03 23,800 1,450 594,803 0 0 0.00% 0
23.11.02 23,400 400 306,125 0 0 0.00% 0
23.11.01 23,300 100 202,254 0 0 0.00% 0
23.10.31 23,500 200 201,883 0 0 0.00% 0
23.10.30 23,500 0 174,405 0 0 0.00% 0
23.10.27 23,350 150 276,106 0 0 0.00% 0
23.10.26 23,700 350 257,755 0 0 0.00% 0
23.10.25 24,100 400 223,262 0 0 0.00% 0
23.10.24 23,100 1,000 289,942 0 0 0.00% 0
23.10.23 23,250 150 274,791 0 0 0.00% 0
23.10.20 23,300 50 381,341 0 0 0.00% 0
23.10.19 24,300 1,000 447,878 0 0 0.00% 0
23.10.18 25,100 800 332,866 0 0 0.00% 0
23.10.17 24,850 250 246,435 0 0 0.00% 0
23.10.16 25,250 400 280,191 0 0 0.00% 0
23.10.13 26,000 750 231,894 0 0 0.00% 0
23.10.12 25,850 150 269,832 0 0 0.00% 0
23.10.11 25,450 400 289,173 0 0 0.00% 0
23.10.10 25,150 300 341,175 0 0 0.00% 0
23.10.06 24,600 550 255,579 0 0 0.00% 0
23.10.05 24,700 100 265,704 0 0 0.00% 0
23.10.04 25,450 750 452,367 0 0 0.00% 0
23.09.27 25,050 400 279,863 0 0 0.00% 0
23.09.26 25,050 0 296,966 0 0 0.00% 0
23.09.25 25,050 0 284,103 0 0 0.00% 0
23.09.22 25,550 500 412,822 0 0 0.00% 0
23.09.21 26,400 850 506,550 0 0 0.00% 0
23.09.20 27,050 650 449,660 0 0 0.00% 0
23.09.19 27,850 800 551,212 0 0 0.00% 0
23.09.18 28,350 500 241,315 0 0 0.00% 0
23.09.15 27,800 550 404,364 0 0 0.00% 0
23.09.14 27,600 200 604,363 0 0 0.00% 0
23.09.13 27,750 150 421,922 0 0 0.00% 0
23.09.12 27,700 50 401,306 0 0 0.00% 0
23.09.11 27,600 100 459,455 0 0 0.00% 0
23.09.08 27,900 300 322,869 0 0 0.00% 0
23.09.07 28,250 350 341,795 0 0 0.00% 0
23.09.06 28,550 300 319,225 0 0 0.00% 0
23.09.05 28,700 150 228,914 0 0 0.00% 0
23.09.04 28,400 300 293,001 0 0 0.00% 0
23.09.01 28,450 50 263,511 0 0 0.00% 0
23.08.31 29,250 800 539,164 0 0 0.00% 0
23.08.30 28,850 400 255,945 0 0 0.00% 0
23.08.29 28,200 650 238,436 0 0 0.00% 0
23.08.28 28,250 50 185,182 0 0 0.00% 0
23.08.25 28,450 200 178,740 0 0 0.00% 0
23.08.24 28,100 350 210,603 0 0 0.00% 0
23.08.23 28,600 500 263,765 0 0 0.00% 0
23.08.22 28,200 400 280,258 0 0 0.00% 0
23.08.21 27,750 450 350,364 0 0 0.00% 0
23.08.18 28,350 600 367,678 0 0 0.00% 0
23.08.17 28,850 500 437,732 0 0 0.00% 0
23.08.16 29,800 950 500,566 0 0 0.00% 0
23.08.14 30,050 250 336,258 0 0 0.00% 0
23.08.11 30,450 400 404,317 0 0 0.00% 0
23.08.10 30,450 0 485,356 0 0 0.00% 0
23.08.09 30,400 50 333,082 0 0 0.00% 0
23.08.08 31,600 1,200 502,929 0 0 0.00% 0
23.08.07 31,100 500 467,643 0 0 0.00% 0
23.08.04 31,000 100 371,603 0 0 0.00% 0
23.08.03 31,450 450 458,924 0 0 0.00% 0
23.08.02 32,850 1,400 893,710 0 0 0.00% 0
23.08.01 31,500 1,350 954,018 0 0 0.00% 0
23.07.31 29,900 1,600 751,594 0 0 0.00% 0
23.07.28 30,550 650 475,686 0 0 0.00% 0
23.07.27 29,450 1,100 753,339 0 0 0.00% 0
23.07.26 30,800 1,350 717,418 0 0 0.00% 0
23.07.25 31,850 1,050 843,069 0 0 0.00% 0
23.07.24 32,500 650 474,884 0 0 0.00% 0
23.07.21 32,900 400 446,044 0 0 0.00% 0
23.07.20 32,850 50 329,113 0 0 0.00% 0
23.07.19 33,150 300 397,510 0 0 0.00% 0
23.07.18 33,450 300 358,221 0 0 0.00% 0
23.07.17 33,000 450 538,441 0 0 0.00% 0
23.07.14 32,650 350 459,044 0 0 0.00% 0
23.07.13 31,150 1,500 986,605 0 0 0.00% 0
23.07.12 30,150 1,000 833,315 0 0 0.00% 0
23.07.11 28,900 1,250 1,068,973 0 0 0.00% 0
23.07.10 29,400 500 818,199 0 0 0.00% 0
23.07.07 30,550 1,150 898,093 0 0 0.00% 0
23.07.06 31,350 800 680,089 0 0 0.00% 0
23.07.05 32,050 700 594,485 0 0 0.00% 0
23.07.04 33,150 1,100 712,944 0 0 0.00% 0
23.07.03 32,850 300 492,694 0 0 0.00% 0
23.06.30 33,550 700 813,674 0 0 0.00% 0
23.06.29 34,100 550 414,547 0 0 0.00% 0
23.06.28 34,650 550 952,884 0 0 0.00% 0
23.06.27 34,450 200 646,021 0 0 0.00% 0
23.06.26 34,750 300 607,600 0 0 0.00% 0
23.06.23 35,150 400 606,014 0 0 0.00% 0
23.06.22 35,650 500 387,713 0 0 0.00% 0
23.06.21 36,450 800 450,056 0 0 0.00% 0
23.06.20 36,800 350 352,925 0 0 0.00% 0
23.06.19 38,150 1,350 628,961 0 0 0.00% 0
23.06.16 38,200 50 758,385 0 0 0.00% 0
23.06.15 39,000 800 352,209 0 0 0.00% 0
23.06.14 39,650 650 311,259 0 0 0.00% 0
23.06.13 39,650 0 219,384 0 0 0.00% 0
23.06.12 39,800 150 250,426 0 0 0.00% 0
23.06.09 39,850 50 242,086 0 0 0.00% 0
23.06.08 39,600 250 325,866 0 0 0.00% 0
23.06.07 39,700 100 345,571 0 0 0.00% 0
23.06.05 39,300 400 226,432 0 0 0.00% 0
23.06.02 39,300 0 194,092 0 0 0.00% 0
23.06.01 38,850 450 223,438 0 0 0.00% 0
23.05.31 38,950 100 247,595 0 0 0.00% 0
23.05.30 38,500 450 232,776 0 0 0.00% 0
23.05.26 38,750 250 168,193 0 0 0.00% 0
23.05.25 38,900 150 210,393 0 0 0.00% 0
23.05.24 39,450 550 239,472 0 0 0.00% 0
23.05.23 39,450 0 162,747 0 0 0.00% 0
23.05.22 39,350 100 173,033 0 0 0.00% 0
23.05.19 38,650 700 228,666 0 0 0.00% 0
23.05.18 38,750 100 183,794 0 0 0.00% 0
23.05.17 38,350 400 283,147 0 0 0.00% 0
23.05.16 38,850 500 279,164 0 0 0.00% 0
23.05.15 39,350 500 209,427 0 0 0.00% 0
23.05.12 39,050 300 219,046 0 0 0.00% 0
23.05.11 39,400 350 245,072 0 0 0.00% 0
23.05.10 39,400 0 192,625 0 0 0.00% 0
23.05.09 39,500 100 220,358 0 0 0.00% 0
23.05.08 39,900 400 342,899 0 0 0.00% 0
23.05.04 39,650 250 228,011 0 0 0.00% 0
23.05.03 40,950 1,300 733,046 0 0 0.00% 0
23.05.02 40,350 600 295,817 0 0 0.00% 0
23.04.28 40,000 350 337,354 0 0 0.00% 0
23.04.27 40,050 50 184,959 0 0 0.00% 0
23.04.26 39,500 550 340,265 0 0 0.00% 0
23.04.25 40,100 600 326,243 0 0 0.00% 0
23.04.24 40,250 150 207,684 0 0 0.00% 0
23.04.21 40,450 200 185,980 0 0 0.00% 0
23.04.20 40,700 150 182,685 0 0 0.00% 0
23.04.19 40,900 200 265,911 0 0 0.00% 0
23.04.18 41,650 750 323,552 0 0 0.00% 0
23.04.17 42,200 550 312,506 0 0 0.00% 0
23.04.14 42,000 300 443,763 0 0 0.00% 0
23.04.13 41,800 200 410,317 0 0 0.00% 0
23.04.12 40,950 850 447,177 0 0 0.00% 0
23.04.11 40,750 200 379,260 0 0 0.00% 0
23.04.10 40,950 200 398,183 0 0 0.00% 0
23.04.07 39,950 1,000 605,368 0 0 0.00% 0
23.04.06 41,500 1,550 938,192 0 0 0.00% 0
23.04.05 41,800 300 387,201 0 0 0.00% 0
23.04.04 41,250 550 842,747 0 0 0.00% 0
23.04.03 41,700 450 510,981 0 0 0.00% 0
23.03.31 41,350 350 608,566 0 0 0.00% 0
23.03.30 41,150 200 595,754 0 0 0.00% 0
23.03.29 41,150 0 375,168 0 0 0.00% 0
23.03.28 40,550 600 519,387 0 0 0.00% 0
23.03.27 41,200 650 772,949 0 0 0.00% 0
23.03.24 41,000 200 721,840 0 0 0.00% 0
23.03.23 42,350 1,350 1,070,131 0 0 0.00% 0
23.03.22 41,000 1,350 1,075,270 0 0 0.00% 0
23.03.21 42,950 1,950 1,978,030 0 0 0.00% 0
23.03.20 43,850 900 548,865 0 0 0.00% 0
23.03.17 41,500 2,350 520,583 0 0 0.00% 0
23.03.16 42,850 1,350 530,656 0 0 0.00% 0
23.03.15 42,800 50 399,840 0 0 0.00% 0
23.03.14 43,150 350 470,984 0 0 0.00% 0
23.03.13 42,800 350 493,361 0 0 0.00% 0
23.03.10 44,400 1,750 520,836 0 0 0.00% 0
23.03.09 44,450 50 479,903 0 0 0.00% 0
23.03.08 46,000 1,550 729,738 0 0 0.00% 0
23.03.07 46,900 900 546,555 0 0 0.00% 0
23.03.06 47,500 600 625,333 0 0 0.00% 0
23.03.03 47,900 400 445,756 0 0 0.00% 0
23.03.02 49,150 1,250 881,320 0 0 0.00% 0
23.02.28 46,750 2,400 1,101,107 0 0 0.00% 0
23.02.27 47,400 650 282,613 0 0 0.00% 0
23.02.24 48,150 750 322,327 0 0 0.00% 0
23.02.23 47,700 450 299,721 0 0 0.00% 0
23.02.22 48,500 800 382,825 0 0 0.00% 0
23.02.21 48,550 50 381,733 0 0 0.00% 0
23.02.20 46,700 1,850 686,446 0 0 0.00% 0
23.02.17 47,400 700 385,767 0 0 0.00% 0
23.02.16 45,200 2,200 829,660 0 0 0.00% 0
23.02.15 47,300 2,100 409,101 0 0 0.00% 0
23.02.14 45,900 1,400 328,146 0 0 0.00% 0
23.02.13 47,300 1,300 429,467 0 0 0.00% 0
23.02.10 48,600 1,300 494,133 0 0 0.00% 0
23.02.09 47,200 1,400 1,156,705 0 0 0.00% 0
23.02.08 47,500 300 687,587 0 0 0.00% 0
23.02.06 47,900 1,600 582,156 0 0 0.00% 0
23.02.03 47,000 900 747,257 0 0 0.00% 0
23.02.02 46,850 150 563,954 0 0 0.00% 0
23.02.01 46,300 550 552,729 0 0 0.00% 0
23.01.31 46,500 200 484,014 0 0 0.00% 0
23.01.30 47,050 550 488,296 0 0 0.00% 0
23.01.27 46,850 150 564,984 0 0 0.00% 0
23.01.25 45,250 1,750 761,578 0 0 0.00% 0
23.01.20 45,250 250 307,660 0 0 0.00% 0
23.01.19 45,000 300 419,590 0 0 0.00% 0
23.01.18 45,300 750 723,431 0 0 0.00% 0
23.01.17 46,050 2,200 1,440,693 0 0 0.00% 0
23.01.16 48,250 3,950 2,235,623 0 0 0.00% 0
23.01.13 44,300 0 522,953 0 0 0.00% 0
23.01.12 44,300 600 475,988 0 0 0.00% 0
23.01.11 43,700 150 533,700 0 0 0.00% 0
23.01.10 43,550 1,350 788,600 0 0 0.00% 0
23.01.09 44,900 850 594,481 0 0 0.00% 0
23.01.06 44,050 700 940,222 0 0 0.00% 0
23.01.05 44,750 700 774,271 0 0 0.00% 0
23.01.04 45,450 0 574,075 0 0 0.00% 0
23.01.03 45,450 1,250 798,285 0 0 0.00% 0
23.01.02 44,200 450 757,531 0 0 0.00% 0
22.12.29 44,650 2,450 2,758,353 0 0 0.00% 0
22.12.28 42,200 1,000 360,110 0 0 0.00% 0
22.12.27 43,200 550 337,183 0 0 0.00% 0
22.12.26 42,650 100 294,936 0 0 0.00% 0
22.12.23 42,750 1,700 367,053 0 0 0.00% 0
22.12.22 44,450 1,200 380,897 0 0 0.00% 0
22.12.21 43,250 350 240,140 0 0 0.00% 0
22.12.20 42,900 1,600 361,454 0 0 0.00% 0
22.12.19 44,500 200 834,550 0 0 0.00% 0
22.12.16 44,300 1,650 452,097 0 0 0.00% 0
22.12.15 42,650 2,150 400,519 0 0 0.00% 0
22.12.14 44,800 1,350 439,182 0 0 0.00% 0
22.12.13 43,450 250 516,320 0 0 0.00% 0
22.12.12 43,200 450 359,385 0 0 0.00% 0
22.12.09 42,750 950 383,111 0 0 0.00% 0
22.12.08 41,800 0 308,146 0 0 0.00% 0
22.12.07 41,800 550 195,779 0 0 0.00% 0
22.12.06 42,350 900 221,576 0 0 0.00% 0
22.12.05 43,250 1,100 361,394 0 0 0.00% 0
22.12.02 42,150 1,100 375,390 0 0 0.00% 0
22.12.01 43,250 250 554,464 0 0 0.00% 0
22.11.30 43,500 950 403,116 0 0 0.00% 0
22.11.29 42,550 1,200 297,120 0 0 0.00% 0
22.11.28 41,350 1,500 387,498 0 0 0.00% 0
22.11.25 42,850 1,650 585,006 0 0 0.00% 0
22.11.24 44,500 1,200 390,609 0 0 0.00% 0
22.11.23 43,300 2,150 462,671 0 0 0.00% 0
22.11.22 41,150 1,250 385,975 0 0 0.00% 0
22.11.21 42,400 950 356,507 0 0 0.00% 0
22.11.18 43,350 1,150 391,228 0 0 0.00% 0
22.11.17 44,500 300 630,197 0 0 0.00% 0
22.11.16 44,800 150 471,033 0 0 0.00% 0
22.11.15 44,650 1,050 591,127 0 0 0.00% 0
22.11.14 43,600 2,000 1,222,208 0 0 0.00% 0
22.11.11 45,600 4,550 3,709,889 0 0 0.00% 0
22.11.10 41,050 450 407,365 0 0 0.00% 0
22.11.09 41,500 450 667,838 0 0 0.00% 0
22.11.08 41,050 1,700 875,441 0 0 0.00% 0
22.11.07 39,350 400 468,597 0 0 0.00% 0
22.11.04 38,950 1,550 897,443 0 0 0.00% 0
22.11.03 37,400 2,100 842,388 0 0 0.00% 0
22.11.02 39,500 100 2,071,466 0 0 0.00% 0
22.11.01 39,600 50 289,817 0 0 0.00% 0
22.10.31 39,550 750 578,122 0 0 0.00% 0
22.10.28 38,800 100 470,621 0 0 0.00% 0
22.10.27 38,700 550 501,552 0 0 0.00% 0
22.10.26 38,150 450 395,968 0 0 0.00% 0
22.10.25 37,700 400 314,114 0 0 0.00% 0
22.10.24 38,100 200 603,563 0 0 0.00% 0
22.10.21 37,900 700 498,016 0 0 0.00% 0
22.10.20 37,200 1,000 631,965 0 0 0.00% 0
22.10.19 38,200 1,000 855,511 0 0 0.00% 0
22.10.18 39,200 1,800 893,462 0 0 0.00% 0
22.10.17 37,400 850 1,487,965 0 0 0.00% 0
22.10.14 38,250 3,300 4,248,048 0 0 0.00% 0
22.10.13 34,950 2,150 1,387,461 0 0 0.00% 0
22.10.12 37,100 1,100 844,875 0 0 0.00% 0
22.10.11 38,200 1,400 499,880 0 0 0.00% 0
22.10.07 39,600 2,150 1,024,056 0 0 0.00% 0
22.10.06 41,750 100 349,277 0 0 0.00% 0
22.10.05 41,650 2,200 492,767 0 0 0.00% 0
22.10.04 43,850 1,200 572,128 0 0 0.00% 0
22.09.30 42,650 1,400 548,103 0 0 0.00% 0
22.09.29 41,250 850 720,433 0 0 0.00% 0
22.09.28 40,400 2,650 813,311 0 0 0.00% 0
22.09.27 43,050 900 847,135 0 0 0.00% 0
22.09.26 42,150 750 569,793 0 0 0.00% 0
22.09.23 42,900 1,100 448,988 0 0 0.00% 0
22.09.22 44,000 1,800 693,808 0 0 0.00% 0
22.09.21 45,800 600 352,554 0 0 0.00% 0
22.09.20 46,400 800 535,587 0 0 0.00% 0
22.09.19 45,600 3,000 1,010,999 0 0 0.00% 0
22.09.16 48,600 550 284,995 0 0 0.00% 0
22.09.15 49,150 700 295,915 0 0 0.00% 0
22.09.14 49,850 1,950 518,791 0 0 0.00% 0
22.09.13 51,800 2,600 496,607 0 0 0.00% 0
22.09.08 49,200 1,050 450,222 0 0 0.00% 0
22.09.07 48,150 2,150 583,230 0 0 0.00% 0
22.09.06 50,300 300 269,413 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.27 12:45 더보기 >