팜스빌

(318010)    I    코스닥 제조 11.22 15:33
4,320 전일 4,370 고가 4,450 상한가 5,680 거래량
(주)
8,780
50 -1.14% 시가 4,395 저가 4,320 하한가 3,060 거래대금
(백만)
39
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 4,370 50 8,780 -437 25,469 0.32% 7,903,869
24.11.21 4,530 160 29,240 -72 25,906 0.33% 7,903,432
24.11.20 4,630 100 4,787 -171 25,978 0.33% 7,903,360
24.11.19 4,690 60 8,131 8 26,149 0.33% 7,903,189
24.11.18 4,700 10 6,453 36 26,141 0.33% 7,903,197
24.11.15 4,670 30 9,050 31 26,105 0.33% 7,903,233
24.11.14 4,610 60 3,389 -1,121 26,074 0.33% 7,903,264
24.11.13 4,650 40 12,268 494 27,195 0.34% 7,902,143
24.11.12 4,830 180 7,602 -334 26,701 0.34% 7,902,637
24.11.11 4,935 105 14,402 209 27,035 0.34% 7,902,303
24.11.08 4,930 5 6,639 26,826 26,826 0.34% 7,902,512
24.11.07 5,030 100 16,915 0 0 0.00% 0
24.11.06 5,130 100 20,142 0 0 0.00% 0
24.11.05 5,140 10 7,821 0 0 0.00% 0
24.11.04 5,110 30 9,012 0 0 0.00% 0
24.11.01 5,220 110 27,884 0 0 0.00% 0
24.10.31 5,550 330 37,449 0 0 0.00% 0
24.10.30 5,680 130 18,255 0 0 0.00% 0
24.10.29 5,570 110 25,621 0 0 0.00% 0
24.10.28 5,740 170 26,402 0 0 0.00% 0
24.10.25 5,620 120 64,547 0 0 0.00% 0
24.10.24 5,750 130 139,644 0 0 0.00% 0
24.10.23 5,710 40 92,006 0 0 0.00% 0
24.10.22 6,150 440 123,376 0 0 0.00% 0
24.10.21 7,110 960 1,003,090 0 0 0.00% 0
24.10.18 5,470 1,640 687,438 0 0 0.00% 0
24.10.17 5,500 30 8,649 0 0 0.00% 0
24.10.16 5,440 60 8,940 0 0 0.00% 0
24.10.15 5,570 130 18,187 0 0 0.00% 0
24.10.14 5,260 310 66,996 0 0 0.00% 0
24.10.11 5,210 50 1,408 0 0 0.00% 0
24.10.10 5,150 60 3,738 0 0 0.00% 0
24.10.08 4,995 155 8,011 0 0 0.00% 0
24.10.07 5,090 95 20,272 0 0 0.00% 0
24.10.04 5,130 40 7,567 0 0 0.00% 0
24.10.02 5,170 40 16,409 0 0 0.00% 0
24.09.30 5,220 50 15,061 0 0 0.00% 0
24.09.27 5,260 40 6,876 0 0 0.00% 0
24.09.26 5,240 20 5,200 0 0 0.00% 0
24.09.25 5,280 40 11,394 0 0 0.00% 0
24.09.24 5,380 100 8,846 0 0 0.00% 0
24.09.23 5,410 30 2,690 0 0 0.00% 0
24.09.20 5,410 0 6,687 0 0 0.00% 0
24.09.19 5,680 270 19,678 0 0 0.00% 0
24.09.13 5,650 30 29,288 0 0 0.00% 0
24.09.12 5,700 50 44,543 0 0 0.00% 0
24.09.11 5,200 500 202,007 0 0 0.00% 0
24.09.10 5,200 0 1,747 0 0 0.00% 0
24.09.09 5,240 40 4,200 0 0 0.00% 0
24.09.06 5,370 130 6,022 0 0 0.00% 0
24.09.05 5,370 0 2,288 0 0 0.00% 0
24.09.04 5,390 20 1,067 0 0 0.00% 0
24.09.03 5,380 10 2,672 0 0 0.00% 0
24.09.02 5,360 20 419 0 0 0.00% 0
24.08.30 5,340 20 2,886 0 0 0.00% 0
24.08.29 5,370 30 3,757 0 0 0.00% 0
24.08.28 5,370 0 3,312 0 0 0.00% 0
24.08.27 5,400 30 3,030 0 0 0.00% 0
24.08.26 5,410 10 5,403 0 0 0.00% 0
24.08.23 5,450 40 1,866 0 0 0.00% 0
24.08.22 5,460 10 4,122 0 0 0.00% 0
24.08.21 5,450 10 4,886 0 0 0.00% 0
24.08.20 5,500 50 3,079 0 0 0.00% 0
24.08.19 5,470 30 4,865 0 0 0.00% 0
24.08.16 5,710 240 8,738 0 0 0.00% 0
24.08.14 5,930 220 6,771 0 0 0.00% 0
24.08.13 5,870 60 1,617 0 0 0.00% 0
24.08.12 5,650 220 6,142 0 0 0.00% 0
24.08.09 5,880 230 5,070 0 0 0.00% 0
24.08.08 5,800 80 2,496 0 0 0.00% 0
24.08.07 5,590 210 2,743 0 0 0.00% 0
24.08.06 5,700 110 6,994 0 0 0.00% 0
24.08.05 6,070 370 5,344 0 0 0.00% 0
24.08.02 6,040 30 3,670 0 0 0.00% 0
24.08.01 5,820 220 7,836 0 0 0.00% 0
24.07.31 6,040 220 5,485 0 0 0.00% 0
24.07.30 5,860 180 12,817 0 0 0.00% 0
24.07.29 5,800 60 1,950 0 0 0.00% 0
24.07.26 5,880 80 7,560 0 0 0.00% 0
24.07.25 5,820 60 1,998 0 0 0.00% 0
24.07.24 5,920 100 2,005 0 0 0.00% 0
24.07.23 5,970 50 780 0 0 0.00% 0
24.07.22 5,990 20 3,946 0 0 0.00% 0
24.07.19 6,010 20 1,199 0 0 0.00% 0
24.07.18 6,000 10 1,904 0 0 0.00% 0
24.07.17 5,980 20 3,015 0 0 0.00% 0
24.07.16 6,000 20 1,931 0 0 0.00% 0
24.07.15 5,950 50 1,251 0 0 0.00% 0
24.07.12 5,910 40 3,028 0 0 0.00% 0
24.07.11 6,120 210 4,993 0 0 0.00% 0
24.07.10 6,140 20 1,140 0 0 0.00% 0
24.07.09 6,100 40 1,645 0 0 0.00% 0
24.07.08 6,060 40 3,541 0 0 0.00% 0
24.07.05 6,040 20 2,424 0 0 0.00% 0
24.07.04 5,930 110 2,631 0 0 0.00% 0
24.07.03 5,880 50 9,386 0 0 0.00% 0
24.07.02 5,950 70 3,743 0 0 0.00% 0
24.07.01 5,930 20 2,012 0 0 0.00% 0
24.06.28 6,000 70 3,556 0 0 0.00% 0
24.06.27 5,950 50 750 0 0 0.00% 0
24.06.26 5,940 10 1,469 0 0 0.00% 0
24.06.25 5,960 20 3,620 0 0 0.00% 0
24.06.24 5,970 10 3,223 0 0 0.00% 0
24.06.21 6,040 70 4,359 0 0 0.00% 0
24.06.20 6,080 40 6,476 0 0 0.00% 0
24.06.19 6,070 10 10,188 0 0 0.00% 0
24.06.18 6,240 170 2,138 0 0 0.00% 0
24.06.17 6,280 40 3,660 0 0 0.00% 0
24.06.14 6,200 80 5,929 0 0 0.00% 0
24.06.13 6,200 0 24,179 0 0 0.00% 0
24.06.12 6,240 40 2,636 0 0 0.00% 0
24.06.11 6,300 60 9,195 0 0 0.00% 0
24.06.10 6,380 80 9,090 0 0 0.00% 0
24.06.07 6,470 90 5,849 0 0 0.00% 0
24.06.05 6,460 10 3,057 0 0 0.00% 0
24.06.04 6,490 30 8,462 0 0 0.00% 0
24.06.03 6,480 10 3,107 0 0 0.00% 0
24.05.31 6,490 10 3,494 0 0 0.00% 0
24.05.30 6,500 10 2,335 0 0 0.00% 0
24.05.29 6,670 170 11,001 0 0 0.00% 0
24.05.28 6,560 110 3,708 0 0 0.00% 0
24.05.27 6,700 140 4,210 0 0 0.00% 0
24.05.24 6,600 100 7,408 0 0 0.00% 0
24.05.23 6,630 30 2,862 0 0 0.00% 0
24.05.22 6,650 20 4,966 0 0 0.00% 0
24.05.21 6,650 0 7,473 0 0 0.00% 0
24.05.20 6,690 40 10,597 0 0 0.00% 0
24.05.17 6,490 200 83,042 0 0 0.00% 0
24.05.16 6,460 30 4,833 0 0 0.00% 0
24.05.14 6,470 10 4,696 0 0 0.00% 0
24.05.13 6,500 30 12,376 0 0 0.00% 0
24.05.10 6,520 20 9,713 0 0 0.00% 0
24.05.09 6,510 10 9,640 0 0 0.00% 0
24.05.08 6,590 80 5,193 0 0 0.00% 0
24.05.07 6,580 10 3,487 0 0 0.00% 0
24.05.03 6,590 10 6,445 0 0 0.00% 0
24.05.02 6,580 10 1,785 0 0 0.00% 0
24.04.30 6,570 10 5,734 0 0 0.00% 0
24.04.29 6,610 40 4,486 0 0 0.00% 0
24.04.26 6,600 10 2,662 0 0 0.00% 0
24.04.25 6,620 20 7,112 0 0 0.00% 0
24.04.24 6,690 70 16,155 0 0 0.00% 0
24.04.23 6,650 40 5,231 0 0 0.00% 0
24.04.22 6,730 80 7,725 0 0 0.00% 0
24.04.19 6,810 80 4,185 0 0 0.00% 0
24.04.18 6,840 30 4,394 0 0 0.00% 0
24.04.17 6,820 20 4,360 0 0 0.00% 0
24.04.16 6,830 10 10,579 0 0 0.00% 0
24.04.15 6,900 70 4,587 0 0 0.00% 0
24.04.12 7,000 100 3,509 0 0 0.00% 0
24.04.11 6,990 10 4,979 0 0 0.00% 0
24.04.09 6,820 170 4,116 0 0 0.00% 0
24.04.08 7,050 230 5,623 0 0 0.00% 0
24.04.05 7,060 10 4,772 0 0 0.00% 0
24.04.04 7,020 40 5,910 0 0 0.00% 0
24.04.03 7,080 60 3,626 0 0 0.00% 0
24.04.02 7,110 30 5,418 0 0 0.00% 0
24.04.01 7,100 10 6,427 0 0 0.00% 0
24.03.29 7,140 40 4,675 0 0 0.00% 0
24.03.28 7,110 30 1,913 0 0 0.00% 0
24.03.27 6,850 260 10,244 0 0 0.00% 0
24.03.26 6,850 0 6,754 0 0 0.00% 0
24.03.25 6,850 0 5,032 0 0 0.00% 0
24.03.22 6,850 0 7,312 0 0 0.00% 0
24.03.21 6,800 50 9,293 0 0 0.00% 0
24.03.20 6,950 150 7,674 0 0 0.00% 0
24.03.19 6,980 30 1,100 0 0 0.00% 0
24.03.18 6,980 0 3,030 0 0 0.00% 0
24.03.15 6,990 10 9,706 0 0 0.00% 0
24.03.14 7,000 10 8,544 0 0 0.00% 0
24.03.13 7,080 80 12,002 0 0 0.00% 0
24.03.12 6,830 250 15,255 0 0 0.00% 0
24.03.11 6,820 10 6,032 0 0 0.00% 0
24.03.08 6,900 80 9,543 0 0 0.00% 0
24.03.07 6,920 20 20,580 0 0 0.00% 0
24.03.06 6,900 20 13,753 0 0 0.00% 0
24.03.05 7,160 260 38,877 0 0 0.00% 0
24.03.04 7,250 90 6,599 0 0 0.00% 0
24.02.29 7,270 20 13,512 0 0 0.00% 0
24.02.28 7,270 0 19,797 0 0 0.00% 0
24.02.27 7,270 0 10,525 0 0 0.00% 0
24.02.26 7,270 0 7,579 0 0 0.00% 0
24.02.23 7,270 0 6,636 0 0 0.00% 0
24.02.22 7,290 20 11,063 0 0 0.00% 0
24.02.21 7,270 20 8,559 0 0 0.00% 0
24.02.20 7,300 30 10,688 0 0 0.00% 0
24.02.19 7,350 50 7,170 0 0 0.00% 0
24.02.16 7,380 30 11,369 0 0 0.00% 0
24.02.15 7,440 60 9,562 0 0 0.00% 0
24.02.14 7,400 40 8,584 0 0 0.00% 0
24.02.13 7,420 20 24,036 0 0 0.00% 0
24.02.08 7,400 20 13,823 0 0 0.00% 0
24.02.07 7,400 0 3,735 0 0 0.00% 0
24.02.06 7,420 20 9,392 0 0 0.00% 0
24.02.05 7,390 30 6,460 0 0 0.00% 0
24.02.02 7,260 130 7,001 0 0 0.00% 0
24.02.01 7,510 250 25,291 0 0 0.00% 0
24.01.31 7,650 140 8,147 0 0 0.00% 0
24.01.30 7,830 180 16,301 0 0 0.00% 0
24.01.29 7,890 60 5,392 0 0 0.00% 0
24.01.26 7,900 10 2,472 0 0 0.00% 0
24.01.25 7,900 0 2,431 0 0 0.00% 0
24.01.24 7,730 170 8,062 0 0 0.00% 0
24.01.23 7,720 10 3,256 0 0 0.00% 0
24.01.22 7,710 10 5,829 0 0 0.00% 0
24.01.19 7,850 140 18,158 0 0 0.00% 0
24.01.18 7,900 50 7,416 0 0 0.00% 0
24.01.17 8,140 240 21,448 0 0 0.00% 0
24.01.16 8,150 10 3,347 0 0 0.00% 0
24.01.15 8,160 10 4,296 0 0 0.00% 0
24.01.12 8,210 50 5,920 0 0 0.00% 0
24.01.11 8,210 0 5,734 0 0 0.00% 0
24.01.10 8,260 50 2,617 0 0 0.00% 0
24.01.09 8,230 30 4,127 0 0 0.00% 0
24.01.08 8,200 30 7,433 0 0 0.00% 0
24.01.05 8,280 80 11,749 0 0 0.00% 0
24.01.04 8,570 290 27,767 0 0 0.00% 0
24.01.03 8,600 30 2,896 0 0 0.00% 0
24.01.02 8,650 50 17,326 0 0 0.00% 0
23.12.28 8,650 0 2,789 0 0 0.00% 0
23.12.27 8,660 10 12,420 0 0 0.00% 0
23.12.26 8,660 0 2,588 0 0 0.00% 0
23.12.22 8,680 20 13,901 0 0 0.00% 0
23.12.21 8,670 10 6,936 0 0 0.00% 0
23.12.20 8,590 80 14,371 0 0 0.00% 0
23.12.19 8,480 110 11,671 0 0 0.00% 0
23.12.18 8,650 170 12,944 0 0 0.00% 0
23.12.15 8,640 10 1,762 0 0 0.00% 0
23.12.14 8,580 60 6,453 0 0 0.00% 0
23.12.13 8,510 70 2,859 0 0 0.00% 0
23.12.12 8,510 0 880 0 0 0.00% 0
23.12.11 8,510 0 3,628 0 0 0.00% 0
23.12.08 8,480 30 1,608 0 0 0.00% 0
23.12.07 8,530 50 2,497 0 0 0.00% 0
23.12.06 8,600 70 8,199 0 0 0.00% 0
23.12.05 8,590 10 7,282 0 0 0.00% 0
23.12.04 8,570 20 8,235 0 0 0.00% 0
23.12.01 8,560 10 8,945 0 0 0.00% 0
23.11.30 8,500 60 6,512 0 0 0.00% 0
23.11.29 8,500 0 8,149 0 0 0.00% 0
23.11.28 8,390 110 2,039 0 0 0.00% 0
23.11.27 8,390 0 9,955 0 0 0.00% 0
23.11.24 8,430 40 7,069 0 0 0.00% 0
23.11.23 8,430 0 3,092 0 0 0.00% 0
23.11.22 8,440 10 3,419 0 0 0.00% 0
23.11.21 8,480 40 1,661 0 0 0.00% 0
23.11.20 8,490 10 3,232 0 0 0.00% 0
23.11.17 8,430 60 2,711 0 0 0.00% 0
23.11.16 8,530 100 11,428 0 0 0.00% 0
23.11.15 8,460 70 6,251 0 0 0.00% 0
23.11.14 8,460 0 2,862 0 0 0.00% 0
23.11.13 8,550 90 4,679 0 0 0.00% 0
23.11.10 8,580 30 1,308 0 0 0.00% 0
23.11.09 8,580 0 725 0 0 0.00% 0
23.11.08 8,560 20 1,579 0 0 0.00% 0
23.11.07 8,530 30 3,036 0 0 0.00% 0
23.11.06 8,460 70 2,320 0 0 0.00% 0
23.11.03 8,460 0 3,482 0 0 0.00% 0
23.11.02 8,430 30 682 0 0 0.00% 0
23.11.01 8,360 70 3,454 0 0 0.00% 0
23.10.31 8,440 80 3,350 0 0 0.00% 0
23.10.30 8,490 50 2,333 0 0 0.00% 0
23.10.27 8,500 10 3,606 0 0 0.00% 0
23.10.26 8,620 120 4,459 0 0 0.00% 0
23.10.25 8,700 80 2,223 0 0 0.00% 0
23.10.24 8,740 40 6,127 0 0 0.00% 0
23.10.23 8,790 50 4,628 0 0 0.00% 0
23.10.20 8,740 50 3,756 0 0 0.00% 0
23.10.19 8,780 40 7,008 0 0 0.00% 0
23.10.18 8,790 10 8,557 0 0 0.00% 0
23.10.17 8,530 260 14,965 0 0 0.00% 0
23.10.16 8,570 40 4,358 0 0 0.00% 0
23.10.13 8,500 70 11,506 0 0 0.00% 0
23.10.12 8,350 150 6,033 0 0 0.00% 0
23.10.11 8,410 60 5,539 0 0 0.00% 0
23.10.10 8,390 20 5,635 0 0 0.00% 0
23.10.06 8,180 210 4,519 0 0 0.00% 0
23.10.05 8,320 140 5,329 0 0 0.00% 0
23.10.04 8,350 30 3,613 0 0 0.00% 0
23.09.27 8,020 330 6,168 0 0 0.00% 0
23.09.26 8,080 60 21,528 0 0 0.00% 0
23.09.25 8,190 110 5,428 0 0 0.00% 0
23.09.22 8,140 50 7,497 0 0 0.00% 0
23.09.21 8,280 140 3,385 0 0 0.00% 0
23.09.20 8,500 220 12,223 0 0 0.00% 0
23.09.19 8,560 60 3,402 0 0 0.00% 0
23.09.18 8,670 110 7,127 0 0 0.00% 0
23.09.15 8,270 400 22,937 0 0 0.00% 0
23.09.14 8,230 40 12,747 0 0 0.00% 0
23.09.13 8,580 350 40,323 0 0 0.00% 0
23.09.12 8,630 50 11,231 0 0 0.00% 0
23.09.11 8,850 220 13,462 0 0 0.00% 0
23.09.08 8,810 40 3,229 0 0 0.00% 0
23.09.07 8,900 90 8,998 0 0 0.00% 0
23.09.06 8,900 0 422 0 0 0.00% 0
23.09.05 8,850 50 1,979 0 0 0.00% 0
23.09.04 8,900 50 7,248 0 0 0.00% 0
23.09.01 8,980 80 5,596 0 0 0.00% 0
23.08.31 9,000 20 6,753 0 0 0.00% 0
23.08.30 8,990 10 3,111 0 0 0.00% 0
23.08.29 9,000 10 3,194 0 0 0.00% 0
23.08.28 9,050 50 3,338 0 0 0.00% 0
23.08.25 9,030 20 4,473 0 0 0.00% 0
23.08.24 8,850 180 7,489 0 0 0.00% 0
23.08.23 9,040 190 8,615 0 0 0.00% 0
23.08.22 8,970 70 8,749 0 0 0.00% 0
23.08.21 9,050 80 1,790 0 0 0.00% 0
23.08.18 9,100 50 13,806 0 0 0.00% 0
23.08.17 9,180 80 6,963 0 0 0.00% 0
23.08.16 9,170 10 5,189 0 0 0.00% 0
23.08.14 9,160 10 1,862 0 0 0.00% 0
23.08.11 9,200 40 3,352 0 0 0.00% 0
23.08.10 9,110 90 4,254 0 0 0.00% 0
23.08.09 8,970 140 5,647 0 0 0.00% 0
23.08.08 9,120 150 4,321 0 0 0.00% 0
23.08.07 8,930 190 11,720 0 0 0.00% 0
23.08.04 8,880 50 6,286 0 0 0.00% 0
23.08.03 9,070 190 7,617 0 0 0.00% 0
23.08.02 9,060 10 6,044 0 0 0.00% 0
23.08.01 9,020 40 2,194 0 0 0.00% 0
23.07.31 8,880 140 3,986 0 0 0.00% 0
23.07.28 8,850 30 6,344 0 0 0.00% 0
23.07.27 8,650 200 6,280 0 0 0.00% 0
23.07.26 8,990 100 8,369 0 0 0.00% 0
23.07.25 8,980 10 13,110 0 0 0.00% 0
23.07.24 9,030 50 12,262 0 0 0.00% 0
23.07.21 9,160 130 13,921 0 0 0.00% 0
23.07.20 9,280 120 11,363 0 0 0.00% 0
23.07.19 9,280 0 8,294 0 0 0.00% 0
23.07.18 9,480 200 26,622 0 0 0.00% 0
23.07.17 9,440 40 20,587 0 0 0.00% 0
23.07.14 9,300 140 228,388 0 0 0.00% 0
23.07.13 9,260 40 9,484 0 0 0.00% 0
23.07.12 9,250 10 5,224 0 0 0.00% 0
23.07.11 9,370 120 6,652 0 0 0.00% 0
23.07.10 9,390 20 3,247 0 0 0.00% 0
23.07.07 9,440 50 5,443 0 0 0.00% 0
23.07.06 9,590 150 6,985 0 0 0.00% 0
23.07.05 9,570 20 7,558 0 0 0.00% 0
23.07.04 9,490 80 9,161 0 0 0.00% 0
23.07.03 9,560 70 6,711 0 0 0.00% 0
23.06.30 9,600 40 4,390 0 0 0.00% 0
23.06.29 9,570 30 4,343 0 0 0.00% 0
23.06.28 9,420 150 10,739 0 0 0.00% 0
23.06.27 9,430 10 2,831 0 0 0.00% 0
23.06.26 9,450 20 4,056 0 0 0.00% 0
23.06.23 9,300 150 8,126 0 0 0.00% 0
23.06.22 9,530 230 9,136 0 0 0.00% 0
23.06.21 9,750 220 7,587 0 0 0.00% 0
23.06.20 9,840 90 9,126 0 0 0.00% 0
23.06.19 9,800 40 6,925 0 0 0.00% 0
23.06.16 9,700 100 14,942 0 0 0.00% 0
23.06.15 9,410 290 20,378 0 0 0.00% 0
23.06.14 9,320 90 7,133 0 0 0.00% 0
23.06.13 9,510 190 12,875 0 0 0.00% 0
23.06.12 9,500 10 4,526 0 0 0.00% 0
23.06.09 9,460 40 7,717 0 0 0.00% 0
23.06.08 9,480 20 3,372 0 0 0.00% 0
23.06.07 9,450 30 5,951 0 0 0.00% 0
23.06.05 9,490 40 4,875 0 0 0.00% 0
23.06.02 9,670 180 8,522 0 0 0.00% 0
23.06.01 9,620 50 10,415 0 0 0.00% 0
23.05.31 9,740 120 10,560 0 0 0.00% 0
23.05.30 9,550 190 13,986 0 0 0.00% 0
23.05.26 9,450 100 35,816 0 0 0.00% 0
23.05.25 9,300 150 9,172 0 0 0.00% 0
23.05.24 9,300 0 9,697 0 0 0.00% 0
23.05.23 9,250 50 18,776 0 0 0.00% 0
23.05.22 9,100 150 226,680 0 0 0.00% 0
23.05.19 9,040 60 11,930 0 0 0.00% 0
23.05.18 9,060 20 2,804 0 0 0.00% 0
23.05.17 8,920 140 7,973 0 0 0.00% 0
23.05.16 9,020 100 9,766 0 0 0.00% 0
23.05.15 9,030 10 6,431 0 0 0.00% 0
23.05.12 9,110 80 4,725 0 0 0.00% 0
23.05.11 9,190 80 6,555 0 0 0.00% 0
23.05.10 9,260 70 4,153 0 0 0.00% 0
23.05.09 9,360 100 1,615 0 0 0.00% 0
23.05.08 9,260 100 5,220 0 0 0.00% 0
23.05.04 9,140 120 2,770 0 0 0.00% 0
23.05.03 9,080 60 2,990 0 0 0.00% 0
23.05.02 9,280 200 5,853 0 0 0.00% 0
23.04.28 9,280 0 3,003 0 0 0.00% 0
23.04.27 9,250 30 4,437 0 0 0.00% 0
23.04.26 9,230 20 6,522 0 0 0.00% 0
23.04.25 9,250 20 14,776 0 0 0.00% 0
23.04.24 9,330 80 12,102 0 0 0.00% 0
23.04.21 9,650 130 10,144 0 0 0.00% 0
23.04.20 9,750 60 8,594 0 0 0.00% 0
23.04.19 9,710 40 9,104 0 0 0.00% 0
23.04.18 9,400 310 25,284 0 0 0.00% 0
23.04.17 9,380 20 3,603 0 0 0.00% 0
23.04.14 9,200 180 7,116 0 0 0.00% 0
23.04.13 9,140 60 4,151 0 0 0.00% 0
23.04.12 9,130 10 7,218 0 0 0.00% 0
23.04.11 9,250 120 12,443 0 0 0.00% 0
23.04.10 9,530 280 19,510 0 0 0.00% 0
23.04.07 9,530 0 13,419 0 0 0.00% 0
23.04.06 9,530 0 14,150 0 0 0.00% 0
23.04.05 9,320 210 40,296 0 0 0.00% 0
23.04.04 9,310 10 8,713 0 0 0.00% 0
23.04.03 9,270 40 7,075 0 0 0.00% 0
23.03.31 9,210 60 11,497 0 0 0.00% 0
23.03.30 9,220 10 11,512 0 0 0.00% 0
23.03.29 9,150 70 10,598 0 0 0.00% 0
23.03.28 9,050 100 3,768 0 0 0.00% 0
23.03.27 9,170 120 7,680 0 0 0.00% 0
23.03.24 9,000 170 14,340 0 0 0.00% 0
23.03.23 9,000 0 17,029 0 0 0.00% 0
23.03.22 9,290 290 17,279 0 0 0.00% 0
23.03.21 9,150 140 8,074 0 0 0.00% 0
23.03.20 9,440 290 12,782 0 0 0.00% 0
23.03.17 9,130 310 8,326 0 0 0.00% 0
23.03.16 9,270 140 7,113 0 0 0.00% 0
23.03.15 9,300 30 9,073 0 0 0.00% 0
23.03.14 9,910 610 40,331 0 0 0.00% 0
23.03.13 9,970 60 10,207 0 0 0.00% 0
23.03.10 10,130 160 15,612 0 0 0.00% 0
23.03.09 10,180 50 12,503 0 0 0.00% 0
23.03.08 10,320 140 8,397 0 0 0.00% 0
23.03.07 10,350 30 5,456 0 0 0.00% 0
23.03.06 10,390 40 8,774 0 0 0.00% 0
23.03.03 10,420 30 8,881 0 0 0.00% 0
23.03.02 10,420 0 9,233 0 0 0.00% 0
23.02.28 10,200 220 10,065 0 0 0.00% 0
23.02.27 10,290 90 6,844 0 0 0.00% 0
23.02.24 10,140 150 16,336 0 0 0.00% 0
23.02.23 10,060 80 8,855 0 0 0.00% 0
23.02.22 10,230 170 18,456 0 0 0.00% 0
23.02.21 10,250 20 10,819 0 0 0.00% 0
23.02.20 9,850 400 40,585 0 0 0.00% 0
23.02.17 10,300 450 85,704 0 0 0.00% 0
23.02.16 10,550 250 37,738 0 0 0.00% 0
23.02.15 10,700 150 15,393 0 0 0.00% 0
23.02.14 10,780 80 19,722 0 0 0.00% 0
23.02.13 10,930 150 11,404 0 0 0.00% 0
23.02.10 11,000 70 5,626 0 0 0.00% 0
23.02.09 11,050 50 10,763 0 0 0.00% 0
23.02.08 11,020 30 3,469 0 0 0.00% 0
23.02.06 10,890 110 15,586 0 0 0.00% 0
23.02.03 10,840 50 11,461 0 0 0.00% 0
23.02.02 10,820 20 17,324 0 0 0.00% 0
23.02.01 10,900 80 10,245 0 0 0.00% 0
23.01.31 10,900 0 10,057 0 0 0.00% 0
23.01.30 11,010 110 3,403 0 0 0.00% 0
23.01.27 10,940 110 6,747 0 0 0.00% 0
23.01.25 11,200 190 3,338 0 0 0.00% 0
23.01.20 11,200 0 3,126 0 0 0.00% 0
23.01.19 11,200 0 4,851 0 0 0.00% 0
23.01.18 11,200 50 16,457 0 0 0.00% 0
23.01.17 11,150 100 23,595 0 0 0.00% 0
23.01.16 11,050 200 6,198 0 0 0.00% 0
23.01.13 10,850 50 7,097 0 0 0.00% 0
23.01.12 10,900 50 5,232 0 0 0.00% 0
23.01.11 10,950 150 12,581 0 0 0.00% 0
23.01.10 11,100 0 5,094 0 0 0.00% 0
23.01.09 11,100 200 4,470 0 0 0.00% 0
23.01.06 10,900 50 12,262 0 0 0.00% 0
23.01.05 10,850 150 5,867 0 0 0.00% 0
23.01.04 10,700 150 8,953 0 0 0.00% 0
23.01.03 10,550 300 41,993 0 0 0.00% 0
23.01.02 10,850 50 11,083 0 0 0.00% 0
22.12.29 10,900 50 26,298 0 0 0.00% 0
22.12.28 10,850 300 14,298 0 0 0.00% 0
22.12.27 11,150 200 17,281 0 0 0.00% 0
22.12.26 10,950 500 25,590 0 0 0.00% 0
22.12.23 11,450 100 45,090 0 0 0.00% 0
22.12.22 11,350 150 20,605 0 0 0.00% 0
22.12.21 11,500 650 25,689 0 0 0.00% 0
22.12.20 12,150 300 18,995 0 0 0.00% 0
22.12.19 12,450 250 14,758 0 0 0.00% 0
22.12.16 12,200 200 9,711 0 0 0.00% 0
22.12.15 12,400 150 11,630 0 0 0.00% 0
22.12.14 12,550 400 16,754 0 0 0.00% 0
22.12.13 12,950 250 14,001 0 0 0.00% 0
22.12.12 13,200 400 18,018 0 0 0.00% 0
22.12.09 12,800 0 5,864 0 0 0.00% 0
22.12.08 12,800 200 16,308 0 0 0.00% 0
22.12.07 12,600 50 14,019 0 0 0.00% 0
22.12.06 12,550 100 8,843 0 0 0.00% 0
22.12.05 12,650 100 13,597 0 0 0.00% 0
22.12.02 12,750 200 7,212 0 0 0.00% 0
22.12.01 12,950 50 17,768 0 0 0.00% 0
22.11.30 12,900 50 10,487 0 0 0.00% 0
22.11.29 12,950 1,000 36,746 0 0 0.00% 0
22.11.28 11,950 550 16,099 0 0 0.00% 0
22.11.25 12,500 600 21,697 0 0 0.00% 0
22.11.24 13,100 300 50,861 0 0 0.00% 0
22.11.23 12,800 350 30,864 0 0 0.00% 0
22.11.22 12,450 0 23,561 0 0 0.00% 0
22.11.21 12,450 450 76,984 0 0 0.00% 0
22.11.18 12,900 550 79,383 0 0 0.00% 0
22.11.17 13,450 1,450 42,484 0 0 0.00% 0
22.11.16 14,900 900 24,340 0 0 0.00% 0
22.11.15 15,800 50 33,824 0 0 0.00% 0
22.11.14 15,850 650 11,518 0 0 0.00% 0
22.11.11 16,500 0 16,515 0 0 0.00% 0
22.11.10 16,500 300 5,573 0 0 0.00% 0
22.11.09 16,800 50 33,207 0 0 0.00% 0
22.11.08 16,850 100 11,183 0 0 0.00% 0
22.11.07 16,750 50 5,223 0 0 0.00% 0
22.11.04 16,800 150 9,624 0 0 0.00% 0
22.11.03 16,950 950 30,326 0 0 0.00% 0
22.11.02 16,000 550 57,631 0 0 0.00% 0
22.11.01 15,450 300 24,145 0 0 0.00% 0
22.10.31 15,750 0 16,356 0 0 0.00% 0
22.10.28 15,750 600 17,502 0 0 0.00% 0
22.10.27 16,350 200 19,044 0 0 0.00% 0
22.10.26 16,150 50 43,322 0 0 0.00% 0
22.10.25 16,100 750 11,438 0 0 0.00% 0
22.10.24 16,850 250 9,460 0 0 0.00% 0
22.10.21 16,600 100 12,795 0 0 0.00% 0
22.10.20 16,700 300 17,299 0 0 0.00% 0
22.10.19 17,000 600 17,324 0 0 0.00% 0
22.10.18 17,600 300 24,681 0 0 0.00% 0
22.10.17 17,300 800 21,593 0 0 0.00% 0
22.10.14 16,500 450 25,128 0 0 0.00% 0
22.10.13 16,050 900 79,707 0 0 0.00% 0
22.10.12 15,150 1,250 122,937 0 0 0.00% 0
22.10.11 16,400 750 40,839 0 0 0.00% 0
22.10.07 17,150 350 36,109 0 0 0.00% 0
22.10.06 17,500 1,000 70,401 0 0 0.00% 0
22.10.05 18,500 150 54,399 0 0 0.00% 0
22.10.04 18,350 500 38,278 0 0 0.00% 0
22.09.30 17,850 300 19,620 0 0 0.00% 0
22.09.29 18,150 500 42,469 0 0 0.00% 0
22.09.28 17,650 0 82,037 0 0 0.00% 0
22.09.27 17,650 1,100 46,771 0 0 0.00% 0
22.09.26 16,550 1,100 37,707 0 0 0.00% 0
22.09.23 17,650 300 50,801 0 0 0.00% 0
22.09.22 17,350 50 28,806 0 0 0.00% 0
22.09.21 17,400 850 94,671 0 0 0.00% 0
22.09.20 18,250 100 126,158 0 0 0.00% 0
22.09.19 18,150 350 73,177 0 0 0.00% 0
22.09.16 18,500 100 43,163 0 0 0.00% 0
22.09.15 18,400 550 84,872 0 0 0.00% 0
22.09.14 17,850 50 35,540 0 0 0.00% 0
22.09.13 17,800 300 45,232 0 0 0.00% 0
22.09.08 17,500 250 55,058 0 0 0.00% 0
22.09.07 17,250 350 145,114 0 0 0.00% 0
22.09.06 17,600 200 69,672 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 18:23 더보기 >