더네이쳐홀딩스

(298540)    I    코스닥 제조 11.22 15:33
10,260 전일 10,490 고가 10,470 상한가 13,630 거래량
(주)
30,845
230 -2.19% 시가 10,340 저가 10,020 하한가 7,350 거래대금
(백만)
314
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 10,490 230 30,845 5,668 954,637 6.47% 13,811,219
24.11.21 10,550 60 38,059 -12,432 948,969 6.43% 13,816,887
24.11.20 10,400 150 52,246 3,898 961,401 6.51% 13,804,455
24.11.19 9,910 490 70,205 10,805 957,503 6.48% 13,808,353
24.11.18 9,580 330 51,237 8,114 946,698 6.41% 13,819,158
24.11.15 9,120 460 44,000 2,818 938,584 6.36% 13,827,272
24.11.14 9,260 180 44,254 707 935,766 6.34% 13,830,090
24.11.13 9,460 200 50,807 -11,148 935,059 6.33% 13,830,797
24.11.12 9,850 390 64,494 -9,127 946,207 6.41% 13,819,649
24.11.11 10,340 490 49,373 3,613 955,334 6.47% 13,810,522
24.11.08 10,300 40 39,292 951,721 951,721 6.45% 13,814,135
24.11.07 10,210 90 43,940 0 0 0.00% 0
24.11.06 10,030 180 55,282 0 0 0.00% 0
24.11.05 9,910 120 28,815 0 0 0.00% 0
24.11.04 9,850 60 33,212 0 0 0.00% 0
24.11.01 9,960 110 22,335 0 0 0.00% 0
24.10.31 9,830 130 56,313 0 0 0.00% 0
24.10.30 9,790 40 32,496 0 0 0.00% 0
24.10.29 9,830 40 43,158 0 0 0.00% 0
24.10.28 9,820 10 27,595 0 0 0.00% 0
24.10.25 9,910 90 27,916 0 0 0.00% 0
24.10.24 10,090 180 35,135 0 0 0.00% 0
24.10.23 9,760 330 65,529 0 0 0.00% 0
24.10.22 10,080 320 76,435 0 0 0.00% 0
24.10.21 10,090 10 26,083 0 0 0.00% 0
24.10.18 10,200 110 72,305 0 0 0.00% 0
24.10.17 10,700 500 72,964 0 0 0.00% 0
24.10.16 10,720 20 26,178 0 0 0.00% 0
24.10.15 10,320 400 76,181 0 0 0.00% 0
24.10.14 10,430 110 39,412 0 0 0.00% 0
24.10.11 10,820 390 78,488 0 0 0.00% 0
24.10.10 11,000 180 46,112 0 0 0.00% 0
24.10.08 11,180 180 31,678 0 0 0.00% 0
24.10.07 11,100 80 17,944 0 0 0.00% 0
24.10.04 11,470 370 33,575 0 0 0.00% 0
24.10.02 11,670 200 31,884 0 0 0.00% 0
24.09.30 11,680 10 64,205 0 0 0.00% 0
24.09.27 11,050 630 114,539 0 0 0.00% 0
24.09.26 10,910 140 51,195 0 0 0.00% 0
24.09.25 10,660 250 102,669 0 0 0.00% 0
24.09.24 10,420 240 33,861 0 0 0.00% 0
24.09.23 10,300 120 42,903 0 0 0.00% 0
24.09.20 10,750 450 155,446 0 0 0.00% 0
24.09.19 10,900 150 18,110 0 0 0.00% 0
24.09.13 10,880 20 13,278 0 0 0.00% 0
24.09.12 10,700 180 19,986 0 0 0.00% 0
24.09.11 10,680 20 13,622 0 0 0.00% 0
24.09.10 10,780 100 33,048 0 0 0.00% 0
24.09.09 10,630 150 55,332 0 0 0.00% 0
24.09.06 10,670 40 71,906 0 0 0.00% 0
24.09.05 10,580 90 39,457 0 0 0.00% 0
24.09.04 10,730 150 105,396 0 0 0.00% 0
24.09.03 10,690 40 26,687 0 0 0.00% 0
24.09.02 10,740 50 34,349 0 0 0.00% 0
24.08.30 10,730 10 58,104 0 0 0.00% 0
24.08.29 10,630 100 48,320 0 0 0.00% 0
24.08.28 10,720 90 27,289 0 0 0.00% 0
24.08.27 10,660 60 62,756 0 0 0.00% 0
24.08.26 10,740 80 36,567 0 0 0.00% 0
24.08.23 10,750 10 42,160 0 0 0.00% 0
24.08.22 10,750 0 45,340 0 0 0.00% 0
24.08.21 10,770 20 82,715 0 0 0.00% 0
24.08.20 10,660 110 43,689 0 0 0.00% 0
24.08.19 10,870 210 63,340 0 0 0.00% 0
24.08.16 10,970 100 84,290 0 0 0.00% 0
24.08.14 11,040 70 62,144 0 0 0.00% 0
24.08.13 11,080 40 39,430 0 0 0.00% 0
24.08.12 10,910 170 36,314 0 0 0.00% 0
24.08.09 10,870 40 52,546 0 0 0.00% 0
24.08.08 10,990 120 70,188 0 0 0.00% 0
24.08.07 10,950 40 64,165 0 0 0.00% 0
24.08.06 10,920 30 108,839 0 0 0.00% 0
24.08.05 11,930 1,010 204,602 0 0 0.00% 0
24.08.02 12,400 470 65,170 0 0 0.00% 0
24.08.01 12,280 120 36,448 0 0 0.00% 0
24.07.31 12,150 130 58,186 0 0 0.00% 0
24.07.30 12,220 70 60,840 0 0 0.00% 0
24.07.29 11,630 590 113,576 0 0 0.00% 0
24.07.26 11,690 60 72,378 0 0 0.00% 0
24.07.25 11,790 100 62,184 0 0 0.00% 0
24.07.24 11,650 140 53,538 0 0 0.00% 0
24.07.23 11,610 40 88,001 0 0 0.00% 0
24.07.22 12,200 590 99,472 0 0 0.00% 0
24.07.19 12,000 200 90,903 0 0 0.00% 0
24.07.18 12,450 450 77,437 0 0 0.00% 0
24.07.17 12,390 60 123,778 0 0 0.00% 0
24.07.16 12,310 80 55,467 0 0 0.00% 0
24.07.15 12,480 170 60,577 0 0 0.00% 0
24.07.12 12,250 230 75,781 0 0 0.00% 0
24.07.11 12,240 10 27,283 0 0 0.00% 0
24.07.10 12,310 70 55,347 0 0 0.00% 0
24.07.09 12,570 260 61,884 0 0 0.00% 0
24.07.08 12,050 520 92,726 0 0 0.00% 0
24.07.05 12,050 0 45,974 0 0 0.00% 0
24.07.04 11,830 220 79,745 0 0 0.00% 0
24.07.03 12,070 240 137,695 0 0 0.00% 0
24.07.02 12,300 230 74,902 0 0 0.00% 0
24.07.01 12,510 210 60,850 0 0 0.00% 0
24.06.28 12,550 40 30,755 0 0 0.00% 0
24.06.27 12,350 200 68,604 0 0 0.00% 0
24.06.26 12,240 110 75,419 0 0 0.00% 0
24.06.25 12,840 600 159,142 0 0 0.00% 0
24.06.24 13,300 460 79,793 0 0 0.00% 0
24.06.21 13,470 170 46,738 0 0 0.00% 0
24.06.20 13,440 30 18,940 0 0 0.00% 0
24.06.19 13,490 50 40,232 0 0 0.00% 0
24.06.18 13,270 220 53,719 0 0 0.00% 0
24.06.17 13,580 310 201,720 0 0 0.00% 0
24.06.14 14,040 460 260,842 0 0 0.00% 0
24.06.13 14,070 30 323,045 0 0 0.00% 0
24.06.12 14,290 220 37,549 0 0 0.00% 0
24.06.11 14,190 100 74,811 0 0 0.00% 0
24.06.10 14,700 510 66,168 0 0 0.00% 0
24.06.07 14,950 250 87,336 0 0 0.00% 0
24.06.05 15,110 160 63,922 0 0 0.00% 0
24.06.04 15,290 180 54,249 0 0 0.00% 0
24.06.03 15,590 300 72,224 0 0 0.00% 0
24.05.31 15,280 310 169,910 0 0 0.00% 0
24.05.30 14,670 610 137,035 0 0 0.00% 0
24.05.29 15,160 490 70,641 0 0 0.00% 0
24.05.28 14,480 680 121,361 0 0 0.00% 0
24.05.27 14,340 140 69,918 0 0 0.00% 0
24.05.24 14,100 240 47,634 0 0 0.00% 0
24.05.23 14,050 50 98,559 0 0 0.00% 0
24.05.22 14,400 350 86,944 0 0 0.00% 0
24.05.21 14,550 150 36,107 0 0 0.00% 0
24.05.20 14,770 220 39,502 0 0 0.00% 0
24.05.17 14,770 0 44,844 0 0 0.00% 0
24.05.16 14,790 20 30,596 0 0 0.00% 0
24.05.14 14,740 50 29,463 0 0 0.00% 0
24.05.13 14,830 90 32,589 0 0 0.00% 0
24.05.10 14,920 90 25,860 0 0 0.00% 0
24.05.09 14,550 370 84,597 0 0 0.00% 0
24.05.08 14,670 120 31,347 0 0 0.00% 0
24.05.07 14,560 110 32,175 0 0 0.00% 0
24.05.03 14,230 330 60,277 0 0 0.00% 0
24.05.02 14,150 80 23,611 0 0 0.00% 0
24.04.30 14,040 110 43,143 0 0 0.00% 0
24.04.29 13,920 120 86,586 0 0 0.00% 0
24.04.26 13,950 30 51,388 0 0 0.00% 0
24.04.25 14,010 60 39,947 0 0 0.00% 0
24.04.24 14,290 280 126,717 0 0 0.00% 0
24.04.23 14,440 150 26,792 0 0 0.00% 0
24.04.22 14,410 30 30,416 0 0 0.00% 0
24.04.19 14,500 90 36,278 0 0 0.00% 0
24.04.18 14,120 380 57,319 0 0 0.00% 0
24.04.17 13,850 270 30,287 0 0 0.00% 0
24.04.16 14,190 340 77,523 0 0 0.00% 0
24.04.15 14,510 320 63,314 0 0 0.00% 0
24.04.12 14,740 230 34,283 0 0 0.00% 0
24.04.11 14,800 60 16,463 0 0 0.00% 0
24.04.09 14,660 140 21,415 0 0 0.00% 0
24.04.08 15,060 400 33,290 0 0 0.00% 0
24.04.05 15,440 380 33,255 0 0 0.00% 0
24.04.04 15,470 30 57,076 0 0 0.00% 0
24.04.03 15,720 250 29,135 0 0 0.00% 0
24.04.02 15,780 60 61,142 0 0 0.00% 0
24.04.01 14,900 880 193,435 0 0 0.00% 0
24.03.29 14,980 80 37,289 0 0 0.00% 0
24.03.28 14,780 200 45,956 0 0 0.00% 0
24.03.27 14,620 160 35,598 0 0 0.00% 0
24.03.26 14,550 70 26,085 0 0 0.00% 0
24.03.25 14,630 80 42,501 0 0 0.00% 0
24.03.22 14,630 0 21,277 0 0 0.00% 0
24.03.21 14,550 80 29,542 0 0 0.00% 0
24.03.20 14,750 200 21,767 0 0 0.00% 0
24.03.19 15,020 270 27,227 0 0 0.00% 0
24.03.18 14,810 210 46,497 0 0 0.00% 0
24.03.15 14,500 310 54,979 0 0 0.00% 0
24.03.14 14,420 80 25,116 0 0 0.00% 0
24.03.13 14,360 60 32,068 0 0 0.00% 0
24.03.12 14,360 0 28,305 0 0 0.00% 0
24.03.11 14,380 20 40,170 0 0 0.00% 0
24.03.08 14,420 40 42,652 0 0 0.00% 0
24.03.07 14,400 20 81,610 0 0 0.00% 0
24.03.06 14,690 290 72,927 0 0 0.00% 0
24.03.05 14,870 180 97,484 0 0 0.00% 0
24.03.04 15,110 240 51,849 0 0 0.00% 0
24.02.29 15,300 190 36,737 0 0 0.00% 0
24.02.28 15,200 100 43,499 0 0 0.00% 0
24.02.27 15,230 30 34,259 0 0 0.00% 0
24.02.26 15,750 520 56,455 0 0 0.00% 0
24.02.23 15,670 80 38,249 0 0 0.00% 0
24.02.22 15,890 220 44,983 0 0 0.00% 0
24.02.21 15,730 160 40,940 0 0 0.00% 0
24.02.20 16,010 280 37,632 0 0 0.00% 0
24.02.19 15,710 300 67,935 0 0 0.00% 0
24.02.16 15,550 160 60,308 0 0 0.00% 0
24.02.15 15,830 280 42,426 0 0 0.00% 0
24.02.14 15,800 30 42,255 0 0 0.00% 0
24.02.13 15,970 170 60,861 0 0 0.00% 0
24.02.08 16,070 100 33,830 0 0 0.00% 0
24.02.07 16,030 40 35,235 0 0 0.00% 0
24.02.06 16,350 320 38,253 0 0 0.00% 0
24.02.05 16,350 0 45,963 0 0 0.00% 0
24.02.02 15,930 420 68,518 0 0 0.00% 0
24.02.01 15,660 270 66,728 0 0 0.00% 0
24.01.31 15,520 140 40,438 0 0 0.00% 0
24.01.30 15,520 0 37,249 0 0 0.00% 0
24.01.29 15,490 30 35,667 0 0 0.00% 0
24.01.26 15,460 30 48,374 0 0 0.00% 0
24.01.25 15,430 30 30,316 0 0 0.00% 0
24.01.24 15,410 20 36,983 0 0 0.00% 0
24.01.23 15,390 20 61,486 0 0 0.00% 0
24.01.22 15,100 290 96,007 0 0 0.00% 0
24.01.19 15,940 840 513,373 0 0 0.00% 0
24.01.18 15,940 0 42,393 0 0 0.00% 0
24.01.17 16,600 660 129,320 0 0 0.00% 0
24.01.16 17,100 500 97,464 0 0 0.00% 0
24.01.15 17,300 200 57,088 0 0 0.00% 0
24.01.12 17,310 10 74,512 0 0 0.00% 0
24.01.11 17,450 140 52,011 0 0 0.00% 0
24.01.10 17,660 210 52,479 0 0 0.00% 0
24.01.09 17,650 10 35,946 0 0 0.00% 0
24.01.08 17,600 50 33,880 0 0 0.00% 0
24.01.05 17,900 300 79,265 0 0 0.00% 0
24.01.04 18,050 150 54,696 0 0 0.00% 0
24.01.03 18,050 0 68,900 0 0 0.00% 0
24.01.02 17,550 500 225,160 0 0 0.00% 0
23.12.28 17,430 120 37,697 0 0 0.00% 0
23.12.27 17,760 330 45,831 0 0 0.00% 0
23.12.26 17,560 200 66,183 0 0 0.00% 0
23.12.22 17,750 190 75,610 0 0 0.00% 0
23.12.21 18,090 340 83,753 0 0 0.00% 0
23.12.20 18,350 260 52,068 0 0 0.00% 0
23.12.19 18,470 120 55,864 0 0 0.00% 0
23.12.18 17,950 520 102,408 0 0 0.00% 0
23.12.15 17,940 10 76,316 0 0 0.00% 0
23.12.14 17,500 440 75,191 0 0 0.00% 0
23.12.13 17,780 280 34,209 0 0 0.00% 0
23.12.12 17,530 250 61,535 0 0 0.00% 0
23.12.11 17,080 450 56,545 0 0 0.00% 0
23.12.08 16,990 90 37,904 0 0 0.00% 0
23.12.07 17,230 240 78,970 0 0 0.00% 0
23.12.06 17,130 100 37,907 0 0 0.00% 0
23.12.05 17,330 200 54,419 0 0 0.00% 0
23.12.04 17,420 90 109,500 0 0 0.00% 0
23.12.01 17,590 170 65,187 0 0 0.00% 0
23.11.30 17,840 250 79,721 0 0 0.00% 0
23.11.29 17,960 120 90,427 0 0 0.00% 0
23.11.28 17,960 0 71,242 0 0 0.00% 0
23.11.27 18,430 470 158,819 0 0 0.00% 0
23.11.24 18,650 220 85,426 0 0 0.00% 0
23.11.23 18,450 200 114,114 0 0 0.00% 0
23.11.22 18,600 150 102,013 0 0 0.00% 0
23.11.21 18,540 60 119,972 0 0 0.00% 0
23.11.20 18,180 360 128,022 0 0 0.00% 0
23.11.17 18,830 650 216,512 0 0 0.00% 0
23.11.16 19,090 280 161,149 0 0 0.00% 0
23.11.15 20,750 1,660 592,930 0 0 0.00% 0
23.11.14 21,000 250 68,889 0 0 0.00% 0
23.11.13 21,850 850 65,808 0 0 0.00% 0
23.11.10 22,250 400 46,296 0 0 0.00% 0
23.11.09 22,100 150 37,113 0 0 0.00% 0
23.11.08 22,550 450 46,419 0 0 0.00% 0
23.11.07 23,000 450 109,840 0 0 0.00% 0
23.11.06 22,450 550 137,671 0 0 0.00% 0
23.11.03 21,800 650 50,118 0 0 0.00% 0
23.11.02 22,000 200 62,210 0 0 0.00% 0
23.11.01 21,650 350 27,048 0 0 0.00% 0
23.10.31 21,850 200 62,616 0 0 0.00% 0
23.10.30 21,800 50 21,626 0 0 0.00% 0
23.10.27 21,800 0 46,212 0 0 0.00% 0
23.10.26 22,250 450 60,801 0 0 0.00% 0
23.10.25 21,250 1,000 83,444 0 0 0.00% 0
23.10.24 21,000 250 72,907 0 0 0.00% 0
23.10.23 21,200 200 37,565 0 0 0.00% 0
23.10.20 21,350 150 97,807 0 0 0.00% 0
23.10.19 22,150 800 94,965 0 0 0.00% 0
23.10.18 21,950 200 62,010 0 0 0.00% 0
23.10.17 21,800 150 66,541 0 0 0.00% 0
23.10.16 21,600 200 70,801 0 0 0.00% 0
23.10.13 21,900 300 53,655 0 0 0.00% 0
23.10.12 21,650 250 91,523 0 0 0.00% 0
23.10.11 21,750 100 107,593 0 0 0.00% 0
23.10.10 22,750 1,000 128,221 0 0 0.00% 0
23.10.06 22,400 350 82,187 0 0 0.00% 0
23.10.05 22,950 550 138,930 0 0 0.00% 0
23.10.04 23,250 300 87,173 0 0 0.00% 0
23.09.27 23,450 200 79,092 0 0 0.00% 0
23.09.26 24,550 1,100 126,608 0 0 0.00% 0
23.09.25 24,500 50 63,926 0 0 0.00% 0
23.09.22 24,700 200 64,962 0 0 0.00% 0
23.09.21 25,000 300 150,212 0 0 0.00% 0
23.09.20 25,750 750 104,005 0 0 0.00% 0
23.09.19 25,600 150 133,996 0 0 0.00% 0
23.09.18 24,350 1,250 313,057 0 0 0.00% 0
23.09.15 23,800 550 157,447 0 0 0.00% 0
23.09.14 23,950 150 83,971 0 0 0.00% 0
23.09.13 23,700 250 239,014 0 0 0.00% 0
23.09.12 24,050 350 138,829 0 0 0.00% 0
23.09.11 23,250 800 295,695 0 0 0.00% 0
23.09.08 22,950 300 135,174 0 0 0.00% 0
23.09.07 21,750 1,200 387,752 0 0 0.00% 0
23.09.06 21,600 150 58,031 0 0 0.00% 0
23.09.05 21,600 0 22,087 0 0 0.00% 0
23.09.04 21,800 200 37,150 0 0 0.00% 0
23.09.01 21,650 150 38,225 0 0 0.00% 0
23.08.31 22,200 550 45,132 0 0 0.00% 0
23.08.30 22,050 150 50,262 0 0 0.00% 0
23.08.29 21,850 200 53,761 0 0 0.00% 0
23.08.28 21,200 650 80,361 0 0 0.00% 0
23.08.25 21,050 150 42,837 0 0 0.00% 0
23.08.24 21,250 200 62,623 0 0 0.00% 0
23.08.23 21,400 150 78,682 0 0 0.00% 0
23.08.22 21,400 0 74,758 0 0 0.00% 0
23.08.21 20,850 550 85,555 0 0 0.00% 0
23.08.18 21,250 400 58,475 0 0 0.00% 0
23.08.17 21,650 400 80,205 0 0 0.00% 0
23.08.16 22,350 700 111,306 0 0 0.00% 0
23.08.14 22,050 300 197,374 0 0 0.00% 0
23.08.11 21,950 100 105,724 0 0 0.00% 0
23.08.10 21,050 900 267,518 0 0 0.00% 0
23.08.09 21,250 200 62,648 0 0 0.00% 0
23.08.08 21,300 50 138,341 0 0 0.00% 0
23.08.07 21,150 150 51,659 0 0 0.00% 0
23.08.04 20,650 500 76,670 0 0 0.00% 0
23.08.03 20,600 50 57,278 0 0 0.00% 0
23.08.02 21,150 550 85,604 0 0 0.00% 0
23.08.01 20,550 600 107,440 0 0 0.00% 0
23.07.31 20,950 400 90,457 0 0 0.00% 0
23.07.28 21,300 350 51,698 0 0 0.00% 0
23.07.27 20,000 1,300 113,513 0 0 0.00% 0
23.07.26 20,900 850 117,460 0 0 0.00% 0
23.07.25 21,200 300 95,745 0 0 0.00% 0
23.07.24 21,950 750 129,642 0 0 0.00% 0
23.07.21 22,050 100 74,418 0 0 0.00% 0
23.07.20 22,100 50 139,177 0 0 0.00% 0
23.07.19 22,550 450 111,240 0 0 0.00% 0
23.07.18 23,550 1,000 128,087 0 0 0.00% 0
23.07.17 23,800 250 61,745 0 0 0.00% 0
23.07.14 23,950 150 97,440 0 0 0.00% 0
23.07.13 23,950 0 91,809 0 0 0.00% 0
23.07.12 22,750 1,200 134,162 0 0 0.00% 0
23.07.11 22,150 600 61,395 0 0 0.00% 0
23.07.10 22,050 100 60,431 0 0 0.00% 0
23.07.07 22,200 150 103,454 0 0 0.00% 0
23.07.06 23,300 1,100 250,452 0 0 0.00% 0
23.07.05 23,550 250 99,831 0 0 0.00% 0
23.07.04 24,000 450 95,670 0 0 0.00% 0
23.07.03 24,000 0 62,365 0 0 0.00% 0
23.06.30 23,550 450 69,357 0 0 0.00% 0
23.06.29 23,950 400 74,156 0 0 0.00% 0
23.06.28 23,900 50 74,932 0 0 0.00% 0
23.06.27 24,000 100 110,564 0 0 0.00% 0
23.06.26 25,600 1,600 200,569 0 0 0.00% 0
23.06.23 26,050 450 140,858 0 0 0.00% 0
23.06.22 26,450 400 47,780 0 0 0.00% 0
23.06.21 26,250 200 88,665 0 0 0.00% 0
23.06.20 25,800 450 139,688 0 0 0.00% 0
23.06.19 26,050 250 77,013 0 0 0.00% 0
23.06.16 25,500 550 95,016 0 0 0.00% 0
23.06.15 25,800 300 80,878 0 0 0.00% 0
23.06.14 25,900 100 62,559 0 0 0.00% 0
23.06.13 26,150 250 73,392 0 0 0.00% 0
23.06.12 27,650 1,500 198,068 0 0 0.00% 0
23.06.09 26,350 1,300 175,525 0 0 0.00% 0
23.06.08 26,150 200 54,535 0 0 0.00% 0
23.06.07 26,150 0 96,193 0 0 0.00% 0
23.06.05 26,050 100 42,847 0 0 0.00% 0
23.06.02 25,750 300 50,556 0 0 0.00% 0
23.06.01 25,950 200 58,532 0 0 0.00% 0
23.05.31 26,150 200 81,159 0 0 0.00% 0
23.05.30 25,950 200 53,326 0 0 0.00% 0
23.05.26 25,950 0 69,930 0 0 0.00% 0
23.05.25 26,200 250 68,692 0 0 0.00% 0
23.05.24 26,900 700 108,791 0 0 0.00% 0
23.05.23 26,450 450 48,165 0 0 0.00% 0
23.05.22 26,500 50 51,087 0 0 0.00% 0
23.05.19 26,400 100 90,994 0 0 0.00% 0
23.05.18 26,550 150 60,144 0 0 0.00% 0
23.05.17 25,850 700 86,061 0 0 0.00% 0
23.05.16 26,900 1,050 198,828 0 0 0.00% 0
23.05.15 26,950 50 87,091 0 0 0.00% 0
23.05.12 27,650 700 49,208 0 0 0.00% 0
23.05.11 27,450 200 74,277 0 0 0.00% 0
23.05.10 27,800 350 65,599 0 0 0.00% 0
23.05.09 28,050 250 92,108 0 0 0.00% 0
23.05.08 28,300 250 63,244 0 0 0.00% 0
23.05.04 27,300 1,000 135,773 0 0 0.00% 0
23.05.03 27,800 500 134,072 0 0 0.00% 0
23.05.02 28,250 450 90,359 0 0 0.00% 0
23.04.28 28,000 250 93,591 0 0 0.00% 0
23.04.27 28,800 800 88,630 0 0 0.00% 0
23.04.26 27,750 1,050 164,860 0 0 0.00% 0
23.04.25 28,000 250 98,709 0 0 0.00% 0
23.04.24 29,150 1,150 158,878 0 0 0.00% 0
23.04.21 30,000 1,200 227,500 0 0 0.00% 0
23.04.20 31,750 1,650 149,225 0 0 0.00% 0
23.04.19 31,850 100 370,787 0 0 0.00% 0
23.04.18 29,050 2,800 553,332 0 0 0.00% 0
23.04.17 27,950 1,100 112,643 0 0 0.00% 0
23.04.14 28,350 600 37,539 0 0 0.00% 0
23.04.13 27,400 950 105,439 0 0 0.00% 0
23.04.12 27,550 150 78,358 0 0 0.00% 0
23.04.11 27,100 450 39,485 0 0 0.00% 0
23.04.10 27,200 100 49,830 0 0 0.00% 0
23.04.07 27,100 100 44,860 0 0 0.00% 0
23.04.06 28,250 1,150 136,940 0 0 0.00% 0
23.04.05 28,250 0 82,074 0 0 0.00% 0
23.04.04 27,800 450 79,500 0 0 0.00% 0
23.04.03 27,750 50 57,462 0 0 0.00% 0
23.03.31 28,200 450 76,813 0 0 0.00% 0
23.03.30 27,900 300 96,846 0 0 0.00% 0
23.03.29 26,850 1,050 103,137 0 0 0.00% 0
23.03.28 26,600 250 61,211 0 0 0.00% 0
23.03.27 27,450 850 94,532 0 0 0.00% 0
23.03.24 25,850 1,600 309,068 0 0 0.00% 0
23.03.23 26,400 550 107,982 0 0 0.00% 0
23.03.22 26,000 400 52,260 0 0 0.00% 0
23.03.21 26,250 250 60,020 0 0 0.00% 0
23.03.20 26,500 250 51,022 0 0 0.00% 0
23.03.17 25,800 700 82,649 0 0 0.00% 0
23.03.16 26,400 600 96,364 0 0 0.00% 0
23.03.15 26,500 100 137,580 0 0 0.00% 0
23.03.14 28,500 2,000 200,621 0 0 0.00% 0
23.03.13 28,950 450 204,781 0 0 0.00% 0
23.03.10 28,750 450 194,871 0 0 0.00% 0
23.03.09 26,000 2,750 494,538 0 0 0.00% 0
23.03.08 25,900 100 77,876 0 0 0.00% 0
23.03.07 26,500 600 146,300 0 0 0.00% 0
23.03.06 26,150 350 96,028 0 0 0.00% 0
23.03.03 26,500 350 116,571 0 0 0.00% 0
23.03.02 26,550 50 111,517 0 0 0.00% 0
23.02.28 26,350 200 88,928 0 0 0.00% 0
23.02.27 26,950 600 131,335 0 0 0.00% 0
23.02.24 27,700 800 144,333 0 0 0.00% 0
23.02.23 28,500 800 242,947 0 0 0.00% 0
23.02.22 29,550 1,050 100,072 0 0 0.00% 0
23.02.21 29,800 250 41,525 0 0 0.00% 0
23.02.20 29,600 200 62,414 0 0 0.00% 0
23.02.17 29,850 250 48,154 0 0 0.00% 0
23.02.16 29,150 700 45,965 0 0 0.00% 0
23.02.15 29,600 450 57,553 0 0 0.00% 0
23.02.14 29,200 400 65,123 0 0 0.00% 0
23.02.13 29,600 400 59,346 0 0 0.00% 0
23.02.10 29,600 0 68,718 0 0 0.00% 0
23.02.09 30,300 700 113,744 0 0 0.00% 0
23.02.08 29,950 350 55,228 0 0 0.00% 0
23.02.06 30,200 250 34,519 0 0 0.00% 0
23.02.03 30,350 150 74,083 0 0 0.00% 0
23.02.02 30,300 50 110,189 0 0 0.00% 0
23.02.01 31,350 1,050 166,121 0 0 0.00% 0
23.01.31 31,250 100 30,111 0 0 0.00% 0
23.01.30 31,800 550 41,680 0 0 0.00% 0
23.01.27 32,000 300 59,908 0 0 0.00% 0
23.01.25 30,750 1,450 162,198 0 0 0.00% 0
23.01.20 30,750 950 70,683 0 0 0.00% 0
23.01.19 29,800 200 97,650 0 0 0.00% 0
23.01.18 29,600 750 92,991 0 0 0.00% 0
23.01.17 28,850 600 89,341 0 0 0.00% 0
23.01.16 29,450 250 43,800 0 0 0.00% 0
23.01.13 29,200 650 127,150 0 0 0.00% 0
23.01.12 29,850 300 82,851 0 0 0.00% 0
23.01.11 30,150 0 67,260 0 0 0.00% 0
23.01.10 30,150 650 70,816 0 0 0.00% 0
23.01.09 30,800 850 43,380 0 0 0.00% 0
23.01.06 29,950 250 63,523 0 0 0.00% 0
23.01.05 30,200 750 62,752 0 0 0.00% 0
23.01.04 30,950 550 80,515 0 0 0.00% 0
23.01.03 31,500 550 65,030 0 0 0.00% 0
23.01.02 30,950 1,000 79,372 0 0 0.00% 0
22.12.29 31,950 650 67,613 0 0 0.00% 0
22.12.28 32,600 1,200 81,759 0 0 0.00% 0
22.12.27 33,800 1,100 107,163 0 0 0.00% 0
22.12.26 32,700 0 58,329 0 0 0.00% 0
22.12.23 32,700 450 74,424 0 0 0.00% 0
22.12.22 33,150 100 94,612 0 0 0.00% 0
22.12.21 33,050 800 133,928 0 0 0.00% 0
22.12.20 32,250 650 84,138 0 0 0.00% 0
22.12.19 32,900 650 186,017 0 0 0.00% 0
22.12.16 32,250 100 73,546 0 0 0.00% 0
22.12.15 32,150 50 54,960 0 0 0.00% 0
22.12.14 32,200 250 100,970 0 0 0.00% 0
22.12.13 32,450 450 112,807 0 0 0.00% 0
22.12.12 32,900 1,200 299,296 0 0 0.00% 0
22.12.09 31,700 600 238,642 0 0 0.00% 0
22.12.08 31,100 250 299,178 0 0 0.00% 0
22.12.07 31,350 900 163,452 0 0 0.00% 0
22.12.06 30,450 1,000 83,380 0 0 0.00% 0
22.12.05 31,450 1,200 171,359 0 0 0.00% 0
22.12.02 30,250 250 36,356 0 0 0.00% 0
22.12.01 30,500 100 51,173 0 0 0.00% 0
22.11.30 30,400 0 64,443 0 0 0.00% 0
22.11.29 30,400 1,600 191,514 0 0 0.00% 0
22.11.28 28,800 300 33,506 0 0 0.00% 0
22.11.25 29,100 250 30,170 0 0 0.00% 0
22.11.24 28,850 100 34,361 0 0 0.00% 0
22.11.23 28,950 250 52,164 0 0 0.00% 0
22.11.22 29,200 750 35,388 0 0 0.00% 0
22.11.21 29,950 250 35,241 0 0 0.00% 0
22.11.18 29,700 100 43,555 0 0 0.00% 0
22.11.17 29,600 150 41,078 0 0 0.00% 0
22.11.16 29,750 200 67,003 0 0 0.00% 0
22.11.15 29,550 400 55,063 0 0 0.00% 0
22.11.14 29,150 400 107,024 0 0 0.00% 0
22.11.11 28,750 900 39,107 0 0 0.00% 0
22.11.10 27,850 450 28,854 0 0 0.00% 0
22.11.09 27,400 550 40,548 0 0 0.00% 0
22.11.08 27,950 150 49,732 0 0 0.00% 0
22.11.07 27,800 250 17,493 0 0 0.00% 0
22.11.04 28,050 400 28,467 0 0 0.00% 0
22.11.03 27,650 300 20,437 0 0 0.00% 0
22.11.02 27,350 100 37,304 0 0 0.00% 0
22.11.01 27,250 400 26,120 0 0 0.00% 0
22.10.31 26,850 300 33,428 0 0 0.00% 0
22.10.28 26,550 100 33,892 0 0 0.00% 0
22.10.27 26,650 650 45,483 0 0 0.00% 0
22.10.26 26,000 800 158,990 0 0 0.00% 0
22.10.25 25,200 250 16,462 0 0 0.00% 0
22.10.24 24,950 450 30,355 0 0 0.00% 0
22.10.21 24,500 250 20,144 0 0 0.00% 0
22.10.20 24,750 450 22,162 0 0 0.00% 0
22.10.19 25,200 700 71,259 0 0 0.00% 0
22.10.18 24,500 300 60,001 0 0 0.00% 0
22.10.17 24,800 200 55,184 0 0 0.00% 0
22.10.14 25,000 700 27,354 0 0 0.00% 0
22.10.13 24,300 350 38,340 0 0 0.00% 0
22.10.12 23,950 500 31,364 0 0 0.00% 0
22.10.11 23,450 700 46,575 0 0 0.00% 0
22.10.07 24,150 1,200 61,224 0 0 0.00% 0
22.10.06 25,350 1,500 40,301 0 0 0.00% 0
22.10.05 23,850 1,000 94,320 0 0 0.00% 0
22.10.04 24,850 250 30,690 0 0 0.00% 0
22.09.30 24,600 700 62,583 0 0 0.00% 0
22.09.29 25,300 350 47,063 0 0 0.00% 0
22.09.28 25,650 1,300 62,077 0 0 0.00% 0
22.09.27 26,950 0 31,468 0 0 0.00% 0
22.09.26 26,950 1,800 57,108 0 0 0.00% 0
22.09.23 28,750 400 13,349 0 0 0.00% 0
22.09.22 29,150 100 32,785 0 0 0.00% 0
22.09.21 29,250 150 22,678 0 0 0.00% 0
22.09.20 29,400 400 60,431 0 0 0.00% 0
22.09.19 29,800 250 11,526 0 0 0.00% 0
22.09.16 30,050 500 24,844 0 0 0.00% 0
22.09.15 30,550 550 37,909 0 0 0.00% 0
22.09.14 30,000 750 46,759 0 0 0.00% 0
22.09.13 30,750 100 38,980 0 0 0.00% 0
22.09.08 30,850 1,100 80,578 0 0 0.00% 0
22.09.07 29,750 550 60,656 0 0 0.00% 0
22.09.06 29,200 0 19,639 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 20:22 더보기 >