퓨런티어

(370090)    I    코스닥 제조 11.22 15:33
27,900 전일 27,650 고가 27,900 상한가 35,900 거래량
(주)
677,014
250 0.90% 시가 26,750 저가 26,200 하한가 19,400 거래대금
(백만)
18,268
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 27,650 250 677,014 -4,928 13,494 0.16% 8,503,336
24.11.21 27,350 300 1,434,651 -60,934 18,422 0.22% 8,498,408
24.11.20 26,950 400 2,220,100 -17,657 79,356 0.93% 8,437,474
24.11.19 25,800 1,150 4,689,370 25,986 97,013 1.14% 8,419,817
24.11.18 20,700 5,100 2,966,143 43,048 71,027 0.83% 8,445,803
24.11.15 21,100 400 292,961 -18,802 27,979 0.33% 8,488,851
24.11.14 21,500 250 351,511 10,711 46,781 0.55% 8,470,049
24.11.13 21,550 50 1,563,185 -26,631 36,070 0.42% 8,480,760
24.11.12 22,100 550 725,594 44,990 62,701 0.74% 8,454,129
24.11.11 19,650 2,450 1,485,712 7,066 17,711 0.21% 8,499,119
24.11.08 19,230 420 323,899 10,645 10,645 0.13% 8,171,185
24.11.07 17,940 1,290 1,721,179 0 0 0.00% 0
24.11.06 15,660 2,280 605,668 0 0 0.00% 0
24.11.05 15,510 150 43,376 0 0 0.00% 0
24.11.04 14,900 610 55,258 0 0 0.00% 0
24.11.01 15,310 410 47,623 0 0 0.00% 0
24.10.31 15,550 240 38,731 0 0 0.00% 0
24.10.30 15,900 350 52,638 0 0 0.00% 0
24.10.29 16,150 250 51,005 0 0 0.00% 0
24.10.28 15,680 470 120,864 0 0 0.00% 0
24.10.25 15,900 220 420,413 0 0 0.00% 0
24.10.24 14,900 1,000 511,754 0 0 0.00% 0
24.10.23 14,590 310 61,500 0 0 0.00% 0
24.10.22 15,210 620 87,644 0 0 0.00% 0
24.10.21 14,960 250 70,627 0 0 0.00% 0
24.10.18 15,390 430 109,190 0 0 0.00% 0
24.10.17 15,970 580 117,095 0 0 0.00% 0
24.10.16 16,440 470 119,393 0 0 0.00% 0
24.10.15 16,550 110 149,345 0 0 0.00% 0
24.10.14 17,990 1,440 380,807 0 0 0.00% 0
24.10.11 19,720 1,730 1,308,686 0 0 0.00% 0
24.10.10 19,990 270 332,441 0 0 0.00% 0
24.10.08 22,350 2,360 406,563 0 0 0.00% 0
24.10.07 21,900 450 321,346 0 0 0.00% 0
24.10.04 23,350 1,450 236,813 0 0 0.00% 0
24.10.02 23,250 100 493,711 0 0 0.00% 0
24.09.30 22,700 550 219,615 0 0 0.00% 0
24.09.27 23,100 400 171,185 0 0 0.00% 0
24.09.26 22,900 200 195,909 0 0 0.00% 0
24.09.25 22,400 500 216,081 0 0 0.00% 0
24.09.24 22,300 100 392,633 0 0 0.00% 0
24.09.23 22,100 200 325,002 0 0 0.00% 0
24.09.20 21,050 1,050 1,174,531 0 0 0.00% 0
24.09.19 19,300 1,750 1,676,916 0 0 0.00% 0
24.09.13 18,680 620 398,880 0 0 0.00% 0
24.09.12 18,060 620 581,822 0 0 0.00% 0
24.09.11 17,260 800 2,422,904 0 0 0.00% 0
24.09.10 18,010 750 351,062 0 0 0.00% 0
24.09.09 17,800 210 2,527,612 0 0 0.00% 0
24.09.06 14,430 3,370 2,709,385 0 0 0.00% 0
24.09.05 14,620 190 32,351 0 0 0.00% 0
24.09.04 15,670 1,050 51,190 0 0 0.00% 0
24.09.03 15,990 320 16,004 0 0 0.00% 0
24.09.02 15,730 260 34,047 0 0 0.00% 0
24.08.30 15,790 60 23,664 0 0 0.00% 0
24.08.29 15,740 50 153,056 0 0 0.00% 0
24.08.28 15,730 10 25,111 0 0 0.00% 0
24.08.27 15,300 430 10,617 0 0 0.00% 0
24.08.26 16,070 770 22,509 0 0 0.00% 0
24.08.23 16,030 40 7,661 0 0 0.00% 0
24.08.22 16,100 70 10,148 0 0 0.00% 0
24.08.21 16,010 90 10,330 0 0 0.00% 0
24.08.20 15,160 850 40,006 0 0 0.00% 0
24.08.19 15,560 400 38,036 0 0 0.00% 0
24.08.16 15,530 30 22,750 0 0 0.00% 0
24.08.14 14,540 990 57,252 0 0 0.00% 0
24.08.13 14,720 180 24,746 0 0 0.00% 0
24.08.12 14,220 500 17,487 0 0 0.00% 0
24.08.09 13,670 550 21,004 0 0 0.00% 0
24.08.08 14,300 630 40,165 0 0 0.00% 0
24.08.07 13,980 320 32,132 0 0 0.00% 0
24.08.06 13,230 750 90,250 0 0 0.00% 0
24.08.05 16,100 2,870 100,929 0 0 0.00% 0
24.08.02 17,080 980 49,193 0 0 0.00% 0
24.08.01 16,790 290 24,226 0 0 0.00% 0
24.07.31 16,770 20 34,767 0 0 0.00% 0
24.07.30 17,060 290 30,746 0 0 0.00% 0
24.07.29 16,900 160 35,191 0 0 0.00% 0
24.07.26 17,900 1,000 110,731 0 0 0.00% 0
24.07.25 18,790 890 59,058 0 0 0.00% 0
24.07.24 19,000 210 33,362 0 0 0.00% 0
24.07.23 19,510 510 33,766 0 0 0.00% 0
24.07.22 20,050 540 27,062 0 0 0.00% 0
24.07.19 20,050 0 18,202 0 0 0.00% 0
24.07.18 20,700 650 38,366 0 0 0.00% 0
24.07.17 21,400 700 46,377 0 0 0.00% 0
24.07.16 22,350 950 47,094 0 0 0.00% 0
24.07.15 21,900 450 17,092 0 0 0.00% 0
24.07.12 22,800 900 106,956 0 0 0.00% 0
24.07.11 23,450 650 72,575 0 0 0.00% 0
24.07.10 23,250 200 104,064 0 0 0.00% 0
24.07.09 22,650 600 61,588 0 0 0.00% 0
24.07.08 22,750 100 23,764 0 0 0.00% 0
24.07.05 23,050 300 50,455 0 0 0.00% 0
24.07.04 22,650 400 98,362 0 0 0.00% 0
24.07.03 21,650 1,000 183,629 0 0 0.00% 0
24.07.02 21,000 650 99,418 0 0 0.00% 0
24.07.01 20,550 450 21,643 0 0 0.00% 0
24.06.28 20,700 150 14,808 0 0 0.00% 0
24.06.27 20,700 0 22,043 0 0 0.00% 0
24.06.26 20,550 150 35,231 0 0 0.00% 0
24.06.25 20,550 0 13,809 0 0 0.00% 0
24.06.24 21,000 450 26,270 0 0 0.00% 0
24.06.21 21,500 500 23,081 0 0 0.00% 0
24.06.20 21,550 50 25,555 0 0 0.00% 0
24.06.19 21,700 150 33,510 0 0 0.00% 0
24.06.18 21,400 300 101,548 0 0 0.00% 0
24.06.17 22,400 1,000 73,108 0 0 0.00% 0
24.06.14 23,300 900 145,084 0 0 0.00% 0
24.06.13 22,150 1,150 99,181 0 0 0.00% 0
24.06.12 21,850 300 35,492 0 0 0.00% 0
24.06.11 21,850 0 32,251 0 0 0.00% 0
24.06.10 22,300 450 21,479 0 0 0.00% 0
24.06.07 22,350 50 28,130 0 0 0.00% 0
24.06.05 22,150 200 45,026 0 0 0.00% 0
24.06.04 22,450 300 25,626 0 0 0.00% 0
24.06.03 22,300 150 17,755 0 0 0.00% 0
24.05.31 22,200 100 36,884 0 0 0.00% 0
24.05.30 23,050 850 47,421 0 0 0.00% 0
24.05.29 23,950 900 47,789 0 0 0.00% 0
24.05.28 23,800 150 102,173 0 0 0.00% 0
24.05.27 23,700 100 37,135 0 0 0.00% 0
24.05.24 24,100 400 48,176 0 0 0.00% 0
24.05.23 23,450 650 66,556 0 0 0.00% 0
24.05.22 22,600 850 163,143 0 0 0.00% 0
24.05.21 22,600 0 17,258 0 0 0.00% 0
24.05.20 22,550 50 52,293 0 0 0.00% 0
24.05.17 23,050 500 40,552 0 0 0.00% 0
24.05.16 23,000 50 33,173 0 0 0.00% 0
24.05.14 23,000 0 27,347 0 0 0.00% 0
24.05.13 23,400 400 46,682 0 0 0.00% 0
24.05.10 23,650 250 46,727 0 0 0.00% 0
24.05.09 24,800 1,150 99,105 0 0 0.00% 0
24.05.08 24,900 100 90,804 0 0 0.00% 0
24.05.07 24,400 500 61,732 0 0 0.00% 0
24.05.03 25,350 950 132,254 0 0 0.00% 0
24.05.02 26,100 750 228,337 0 0 0.00% 0
24.04.30 24,150 1,950 1,185,255 0 0 0.00% 0
24.04.29 22,600 1,550 341,154 0 0 0.00% 0
24.04.26 21,850 750 60,157 0 0 0.00% 0
24.04.25 22,300 450 46,953 0 0 0.00% 0
24.04.24 21,200 1,100 310,121 0 0 0.00% 0
24.04.23 20,600 600 41,526 0 0 0.00% 0
24.04.22 21,100 500 76,105 0 0 0.00% 0
24.04.19 22,150 1,050 85,118 0 0 0.00% 0
24.04.18 21,900 250 27,102 0 0 0.00% 0
24.04.17 22,250 350 38,376 0 0 0.00% 0
24.04.16 22,700 450 101,367 0 0 0.00% 0
24.04.15 23,850 1,150 52,989 0 0 0.00% 0
24.04.12 23,850 0 43,370 0 0 0.00% 0
24.04.11 23,700 150 72,053 0 0 0.00% 0
24.04.09 22,950 750 159,513 0 0 0.00% 0
24.04.08 22,300 650 189,323 0 0 0.00% 0
24.04.05 22,650 350 51,572 0 0 0.00% 0
24.04.04 22,250 400 33,311 0 0 0.00% 0
24.04.03 22,900 650 50,763 0 0 0.00% 0
24.04.02 23,800 900 75,164 0 0 0.00% 0
24.04.01 23,500 300 76,114 0 0 0.00% 0
24.03.29 23,050 450 61,563 0 0 0.00% 0
24.03.28 22,200 850 157,073 0 0 0.00% 0
24.03.27 21,800 400 205,743 0 0 0.00% 0
24.03.26 22,900 1,100 173,376 0 0 0.00% 0
24.03.25 23,650 750 68,907 0 0 0.00% 0
24.03.22 24,000 350 41,273 0 0 0.00% 0
24.03.21 24,500 500 66,740 0 0 0.00% 0
24.03.20 23,700 800 120,894 0 0 0.00% 0
24.03.19 23,900 200 48,944 0 0 0.00% 0
24.03.18 23,850 50 34,584 0 0 0.00% 0
24.03.15 24,800 950 65,672 0 0 0.00% 0
24.03.14 23,650 1,150 186,262 0 0 0.00% 0
24.03.13 23,450 200 56,844 0 0 0.00% 0
24.03.12 23,650 200 63,231 0 0 0.00% 0
24.03.11 23,950 300 44,194 0 0 0.00% 0
24.03.08 23,700 250 52,108 0 0 0.00% 0
24.03.07 23,950 250 45,994 0 0 0.00% 0
24.03.06 24,150 200 63,127 0 0 0.00% 0
24.03.05 24,600 450 75,495 0 0 0.00% 0
24.03.04 25,100 500 92,597 0 0 0.00% 0
24.02.29 25,700 600 58,667 0 0 0.00% 0
24.02.28 25,700 0 40,486 0 0 0.00% 0
24.02.27 26,450 750 60,568 0 0 0.00% 0
24.02.26 27,000 550 52,302 0 0 0.00% 0
24.02.23 27,700 700 59,806 0 0 0.00% 0
24.02.22 27,250 450 42,597 0 0 0.00% 0
24.02.21 27,500 250 47,839 0 0 0.00% 0
24.02.20 27,550 50 35,837 0 0 0.00% 0
24.02.19 27,950 400 59,335 0 0 0.00% 0
24.02.16 27,800 150 56,725 0 0 0.00% 0
24.02.15 28,400 600 72,237 0 0 0.00% 0
24.02.14 28,450 50 194,863 0 0 0.00% 0
24.02.13 27,050 1,400 114,183 0 0 0.00% 0
24.02.08 26,800 250 40,221 0 0 0.00% 0
24.02.07 26,550 250 61,189 0 0 0.00% 0
24.02.06 27,450 900 70,138 0 0 0.00% 0
24.02.05 26,600 850 110,687 0 0 0.00% 0
24.02.02 26,500 100 83,763 0 0 0.00% 0
24.02.01 26,300 200 110,551 0 0 0.00% 0
24.01.31 25,900 400 869,208 0 0 0.00% 0
24.01.30 26,450 550 119,361 0 0 0.00% 0
24.01.29 27,250 800 99,104 0 0 0.00% 0
24.01.26 27,300 50 116,866 0 0 0.00% 0
24.01.25 29,100 1,800 214,886 0 0 0.00% 0
24.01.24 29,100 0 69,371 0 0 0.00% 0
24.01.23 30,000 900 128,660 0 0 0.00% 0
24.01.22 28,400 1,600 190,885 0 0 0.00% 0
24.01.19 28,050 350 88,977 0 0 0.00% 0
24.01.18 27,950 100 89,480 0 0 0.00% 0
24.01.17 29,000 1,050 170,652 0 0 0.00% 0
24.01.16 29,600 600 88,264 0 0 0.00% 0
24.01.15 29,600 0 72,140 0 0 0.00% 0
24.01.12 30,750 1,150 152,517 0 0 0.00% 0
24.01.11 30,800 50 71,859 0 0 0.00% 0
24.01.10 31,300 500 92,665 0 0 0.00% 0
24.01.09 30,900 400 103,224 0 0 0.00% 0
24.01.08 30,650 250 123,464 0 0 0.00% 0
24.01.05 31,950 1,300 267,848 0 0 0.00% 0
24.01.04 33,000 1,050 164,419 0 0 0.00% 0
24.01.03 33,900 900 140,688 0 0 0.00% 0
24.01.02 33,400 500 198,142 0 0 0.00% 0
23.12.28 33,550 150 317,835 0 0 0.00% 0
23.12.27 32,100 1,450 209,686 0 0 0.00% 0
23.12.26 33,050 950 107,592 0 0 0.00% 0
23.12.22 32,950 100 183,924 0 0 0.00% 0
23.12.21 32,950 0 165,767 0 0 0.00% 0
23.12.20 31,400 1,550 262,865 0 0 0.00% 0
23.12.19 31,800 400 124,608 0 0 0.00% 0
23.12.18 31,550 250 100,237 0 0 0.00% 0
23.12.15 31,850 300 242,380 0 0 0.00% 0
23.12.14 32,350 500 142,526 0 0 0.00% 0
23.12.13 33,150 800 93,105 0 0 0.00% 0
23.12.12 33,650 500 110,451 0 0 0.00% 0
23.12.11 33,050 600 121,910 0 0 0.00% 0
23.12.08 32,050 1,000 122,796 0 0 0.00% 0
23.12.07 32,800 750 105,590 0 0 0.00% 0
23.12.06 31,600 1,200 158,130 0 0 0.00% 0
23.12.05 33,050 1,450 212,212 0 0 0.00% 0
23.12.04 33,200 150 203,006 0 0 0.00% 0
23.12.01 34,850 1,650 287,826 0 0 0.00% 0
23.11.30 34,800 50 229,767 0 0 0.00% 0
23.11.29 35,250 450 540,544 0 0 0.00% 0
23.11.28 34,750 500 718,223 0 0 0.00% 0
23.11.27 33,450 1,300 348,135 0 0 0.00% 0
23.11.24 32,600 850 316,732 0 0 0.00% 0
23.11.23 34,750 2,150 504,167 0 0 0.00% 0
23.11.22 34,950 200 419,933 0 0 0.00% 0
23.11.21 35,850 900 435,217 0 0 0.00% 0
23.11.20 32,500 3,350 876,007 0 0 0.00% 0
23.11.17 33,350 850 409,972 0 0 0.00% 0
23.11.16 30,200 3,200 1,377,432 0 0 0.00% 0
23.11.15 28,350 1,850 199,313 0 0 0.00% 0
23.11.14 27,000 1,350 84,112 0 0 0.00% 0
23.11.13 28,150 1,150 106,737 0 0 0.00% 0
23.11.10 28,600 450 89,775 0 0 0.00% 0
23.11.09 29,150 550 93,338 0 0 0.00% 0
23.11.08 29,500 350 182,907 0 0 0.00% 0
23.11.07 30,500 1,000 269,702 0 0 0.00% 0
23.11.06 30,650 150 250,155 0 0 0.00% 0
23.11.03 30,200 450 277,098 0 0 0.00% 0
23.11.02 28,100 2,100 238,029 0 0 0.00% 0
23.11.01 27,300 800 215,612 0 0 0.00% 0
23.10.31 32,650 5,350 711,689 0 0 0.00% 0
23.10.30 32,600 50 158,078 0 0 0.00% 0
23.10.27 32,300 300 162,612 0 0 0.00% 0
23.10.26 34,400 2,100 302,607 0 0 0.00% 0
23.10.25 32,700 1,700 354,676 0 0 0.00% 0
23.10.24 32,000 700 200,191 0 0 0.00% 0
23.10.23 33,400 1,400 180,363 0 0 0.00% 0
23.10.20 33,900 500 306,317 0 0 0.00% 0
23.10.19 34,700 800 381,941 0 0 0.00% 0
23.10.18 33,600 1,100 365,574 0 0 0.00% 0
23.10.17 33,000 600 396,464 0 0 0.00% 0
23.10.16 32,200 800 250,886 0 0 0.00% 0
23.10.13 32,700 500 140,292 0 0 0.00% 0
23.10.12 32,650 50 160,669 0 0 0.00% 0
23.10.11 31,500 1,150 213,518 0 0 0.00% 0
23.10.10 32,450 950 231,891 0 0 0.00% 0
23.10.06 30,900 1,550 207,038 0 0 0.00% 0
23.10.05 30,600 300 246,247 0 0 0.00% 0
23.10.04 30,850 250 203,279 0 0 0.00% 0
23.09.27 29,200 1,650 214,772 0 0 0.00% 0
23.09.26 29,450 250 111,987 0 0 0.00% 0
23.09.25 30,050 600 99,986 0 0 0.00% 0
23.09.22 29,600 450 205,594 0 0 0.00% 0
23.09.21 32,100 2,500 320,180 0 0 0.00% 0
23.09.20 31,150 950 414,870 0 0 0.00% 0
23.09.19 31,750 600 217,010 0 0 0.00% 0
23.09.18 33,250 1,500 429,983 0 0 0.00% 0
23.09.15 34,950 1,700 515,215 0 0 0.00% 0
23.09.14 34,800 150 828,604 0 0 0.00% 0
23.09.13 39,800 5,000 2,547,655 0 0 0.00% 0
23.09.12 30,650 9,150 6,625,492 0 0 0.00% 0
23.09.11 31,100 450 128,002 0 0 0.00% 0
23.09.08 31,150 50 167,223 0 0 0.00% 0
23.09.07 31,200 50 287,329 0 0 0.00% 0
23.09.06 31,400 200 292,067 0 0 0.00% 0
23.09.05 30,800 600 1,308,857 0 0 0.00% 0
23.09.04 31,050 250 180,602 0 0 0.00% 0
23.09.01 31,100 50 354,106 0 0 0.00% 0
23.08.31 31,100 0 284,911 0 0 0.00% 0
23.08.30 29,550 1,550 1,102,557 0 0 0.00% 0
23.08.29 26,200 3,350 448,941 0 0 0.00% 0
23.08.28 26,000 200 71,845 0 0 0.00% 0
23.08.25 27,050 1,050 70,255 0 0 0.00% 0
23.08.24 26,650 400 92,392 0 0 0.00% 0
23.08.23 27,300 650 88,926 0 0 0.00% 0
23.08.22 26,400 900 125,744 0 0 0.00% 0
23.08.21 25,850 550 105,708 0 0 0.00% 0
23.08.18 26,400 550 88,399 0 0 0.00% 0
23.08.17 25,550 850 207,915 0 0 0.00% 0
23.08.16 26,600 1,050 129,333 0 0 0.00% 0
23.08.14 28,700 2,100 226,196 0 0 0.00% 0
23.08.11 27,400 1,300 184,470 0 0 0.00% 0
23.08.10 28,200 800 152,480 0 0 0.00% 0
23.08.09 28,800 600 190,131 0 0 0.00% 0
23.08.08 29,200 400 146,288 0 0 0.00% 0
23.08.07 31,550 2,350 317,584 0 0 0.00% 0
23.08.04 31,800 250 307,809 0 0 0.00% 0
23.08.03 32,200 400 236,898 0 0 0.00% 0
23.08.02 36,250 4,050 745,719 0 0 0.00% 0
23.08.01 33,900 2,350 604,860 0 0 0.00% 0
23.07.31 33,800 100 204,284 0 0 0.00% 0
23.07.28 31,700 2,100 237,478 0 0 0.00% 0
23.07.27 31,200 500 228,736 0 0 0.00% 0
23.07.26 33,800 1,800 374,418 0 0 0.00% 0
23.07.25 34,350 550 351,543 0 0 0.00% 0
23.07.24 35,600 1,250 675,985 0 0 0.00% 0
23.07.21 34,000 1,600 841,285 0 0 0.00% 0
23.07.20 34,700 700 806,661 0 0 0.00% 0
23.07.19 33,000 1,700 3,579,289 0 0 0.00% 0
23.07.18 32,850 150 1,888,832 0 0 0.00% 0
23.07.17 26,700 6,150 2,114,470 0 0 0.00% 0
23.07.14 27,450 750 127,698 0 0 0.00% 0
23.07.13 27,200 250 280,675 0 0 0.00% 0
23.07.12 27,100 100 52,320 0 0 0.00% 0
23.07.11 26,500 600 63,224 0 0 0.00% 0
23.07.10 26,700 200 61,066 0 0 0.00% 0
23.07.07 27,150 450 70,480 0 0 0.00% 0
23.07.06 27,800 650 107,162 0 0 0.00% 0
23.07.05 27,550 250 82,903 0 0 0.00% 0
23.07.04 28,000 450 168,821 0 0 0.00% 0
23.07.03 27,750 250 139,689 0 0 0.00% 0
23.06.30 26,000 1,750 163,450 0 0 0.00% 0
23.06.29 26,350 350 88,707 0 0 0.00% 0
23.06.28 26,550 200 62,711 0 0 0.00% 0
23.06.27 26,500 50 54,754 0 0 0.00% 0
23.06.26 27,000 500 75,626 0 0 0.00% 0
23.06.23 26,700 300 69,660 0 0 0.00% 0
23.06.22 26,900 200 95,936 0 0 0.00% 0
23.06.21 27,000 100 58,499 0 0 0.00% 0
23.06.20 28,250 1,250 195,715 0 0 0.00% 0
23.06.19 27,750 500 94,031 0 0 0.00% 0
23.06.16 28,750 1,000 248,215 0 0 0.00% 0
23.06.15 28,400 350 183,703 0 0 0.00% 0
23.06.14 30,500 2,100 391,196 0 0 0.00% 0
23.06.13 30,450 50 240,731 0 0 0.00% 0
23.06.12 30,350 100 221,768 0 0 0.00% 0
23.06.09 29,650 700 508,307 0 0 0.00% 0
23.06.08 29,500 150 136,996 0 0 0.00% 0
23.06.07 28,050 1,450 395,991 0 0 0.00% 0
23.06.05 27,750 300 98,052 0 0 0.00% 0
23.06.02 27,800 50 112,106 0 0 0.00% 0
23.06.01 27,550 250 125,703 0 0 0.00% 0
23.05.31 27,950 400 243,493 0 0 0.00% 0
23.05.30 26,550 1,400 312,213 0 0 0.00% 0
23.05.26 26,600 50 230,029 0 0 0.00% 0
23.05.25 27,900 1,300 505,832 0 0 0.00% 0
23.05.24 31,000 3,100 722,404 0 0 0.00% 0
23.05.23 29,800 1,200 433,022 0 0 0.00% 0
23.05.22 29,750 50 146,817 0 0 0.00% 0
23.05.19 30,850 1,100 935,989 0 0 0.00% 0
23.05.18 30,700 150 245,117 0 0 0.00% 0
23.05.17 28,150 2,550 416,738 0 0 0.00% 0
23.05.16 28,850 700 231,147 0 0 0.00% 0
23.05.15 29,450 600 251,851 0 0 0.00% 0
23.05.12 30,700 1,250 554,034 0 0 0.00% 0
23.05.11 28,950 1,750 538,561 0 0 0.00% 0
23.05.10 28,450 500 503,675 0 0 0.00% 0
23.05.09 27,250 1,200 1,129,277 0 0 0.00% 0
23.05.08 24,650 2,600 3,353,895 0 0 0.00% 0
23.05.04 23,550 1,100 208,649 0 0 0.00% 0
23.05.03 24,350 800 171,962 0 0 0.00% 0
23.05.02 23,500 850 245,891 0 0 0.00% 0
23.04.28 23,500 0 174,403 0 0 0.00% 0
23.04.27 23,250 250 220,617 0 0 0.00% 0
23.04.26 24,100 850 426,941 0 0 0.00% 0
23.04.25 22,400 1,700 699,659 0 0 0.00% 0
23.04.24 22,550 150 432,238 0 0 0.00% 0
23.04.21 21,750 1,050 267,399 0 0 0.00% 0
23.04.20 21,850 0 158,224 0 0 0.00% 0
23.04.19 21,200 650 231,279 0 0 0.00% 0
23.04.18 21,300 100 133,284 0 0 0.00% 0
23.04.17 21,400 100 106,050 0 0 0.00% 0
23.04.14 21,250 100 201,668 0 0 0.00% 0
23.04.13 20,950 300 339,400 0 0 0.00% 0
23.04.12 18,830 2,120 672,119 0 0 0.00% 0
23.04.11 18,990 160 66,997 0 0 0.00% 0
23.04.10 18,800 190 117,862 0 0 0.00% 0
23.04.07 18,790 10 93,015 0 0 0.00% 0
23.04.06 18,820 30 67,316 0 0 0.00% 0
23.04.05 18,830 10 48,504 0 0 0.00% 0
23.04.04 18,760 70 66,633 0 0 0.00% 0
23.04.03 18,750 10 97,049 0 0 0.00% 0
23.03.31 19,520 770 110,853 0 0 0.00% 0
23.03.30 19,600 80 51,835 0 0 0.00% 0
23.03.29 19,870 270 48,697 0 0 0.00% 0
23.03.28 20,050 180 48,594 0 0 0.00% 0
23.03.27 20,600 550 68,049 0 0 0.00% 0
23.03.24 19,970 630 127,697 0 0 0.00% 0
23.03.23 19,900 70 62,558 0 0 0.00% 0
23.03.22 19,730 170 39,007 0 0 0.00% 0
23.03.21 20,050 320 51,191 0 0 0.00% 0
23.03.20 19,370 680 79,463 0 0 0.00% 0
23.03.17 18,890 480 71,712 0 0 0.00% 0
23.03.16 18,750 140 46,119 0 0 0.00% 0
23.03.15 18,450 300 49,087 0 0 0.00% 0
23.03.14 19,530 1,080 67,800 0 0 0.00% 0
23.03.13 19,950 420 46,992 0 0 0.00% 0
23.03.10 20,800 830 88,482 0 0 0.00% 0
23.03.09 21,800 1,000 83,138 0 0 0.00% 0
23.03.08 22,250 450 80,252 0 0 0.00% 0
23.03.07 21,950 300 149,871 0 0 0.00% 0
23.03.06 22,900 950 207,405 0 0 0.00% 0
23.03.03 22,600 150 133,098 0 0 0.00% 0
23.03.02 22,600 0 289,834 0 0 0.00% 0
23.02.28 20,250 2,350 854,110 0 0 0.00% 0
23.02.27 20,750 500 66,038 0 0 0.00% 0
23.02.24 20,750 0 97,370 0 0 0.00% 0
23.02.23 20,250 500 65,340 0 0 0.00% 0
23.02.22 20,600 350 52,514 0 0 0.00% 0
23.02.21 20,650 50 44,883 0 0 0.00% 0
23.02.20 21,150 550 46,300 0 0 0.00% 0
23.02.17 21,700 550 65,535 0 0 0.00% 0
23.02.16 21,300 400 114,724 0 0 0.00% 0
23.02.15 21,250 50 71,879 0 0 0.00% 0
23.02.14 20,900 350 62,195 0 0 0.00% 0
23.02.13 21,350 450 36,188 0 0 0.00% 0
23.02.10 22,100 750 116,086 0 0 0.00% 0
23.02.09 22,000 100 75,261 0 0 0.00% 0
23.02.08 21,600 400 85,870 0 0 0.00% 0
23.02.06 21,750 350 73,236 0 0 0.00% 0
23.02.03 21,150 600 135,664 0 0 0.00% 0
23.02.02 20,550 600 106,521 0 0 0.00% 0
23.02.01 20,150 400 90,076 0 0 0.00% 0
23.01.31 20,650 500 36,660 0 0 0.00% 0
23.01.30 20,800 150 30,452 0 0 0.00% 0
23.01.27 20,750 100 43,160 0 0 0.00% 0
23.01.25 20,300 450 51,508 0 0 0.00% 0
23.01.20 20,300 100 40,861 0 0 0.00% 0
23.01.19 20,200 550 40,523 0 0 0.00% 0
23.01.18 20,750 500 92,136 0 0 0.00% 0
23.01.17 20,250 100 35,660 0 0 0.00% 0
23.01.16 20,350 350 73,695 0 0 0.00% 0
23.01.13 20,000 350 106,529 0 0 0.00% 0
23.01.12 19,650 0 68,074 0 0 0.00% 0
23.01.11 19,650 750 817,401 0 0 0.00% 0
23.01.10 18,900 300 33,614 0 0 0.00% 0
23.01.09 18,600 700 33,370 0 0 0.00% 0
23.01.06 17,900 200 21,462 0 0 0.00% 0
23.01.05 17,700 350 21,901 0 0 0.00% 0
23.01.04 18,050 550 30,989 0 0 0.00% 0
23.01.03 17,500 150 27,180 0 0 0.00% 0
23.01.02 17,350 1,100 62,594 0 0 0.00% 0
22.12.29 18,450 650 47,961 0 0 0.00% 0
22.12.28 19,100 100 35,143 0 0 0.00% 0
22.12.27 19,000 0 26,749 0 0 0.00% 0
22.12.26 19,000 150 26,875 0 0 0.00% 0
22.12.23 19,150 900 53,093 0 0 0.00% 0
22.12.22 20,050 250 21,323 0 0 0.00% 0
22.12.21 19,800 350 51,074 0 0 0.00% 0
22.12.20 20,150 700 65,289 0 0 0.00% 0
22.12.19 20,850 300 48,871 0 0 0.00% 0
22.12.16 20,550 50 54,581 0 0 0.00% 0
22.12.15 20,500 250 66,075 0 0 0.00% 0
22.12.14 20,250 1,250 97,803 0 0 0.00% 0
22.12.13 19,000 400 72,209 0 0 0.00% 0
22.12.12 19,400 1,050 100,417 0 0 0.00% 0
22.12.09 20,450 800 797,613 0 0 0.00% 0
22.12.08 21,250 250 120,458 0 0 0.00% 0
22.12.07 21,000 50 78,879 0 0 0.00% 0
22.12.06 20,950 300 161,877 0 0 0.00% 0
22.12.05 20,650 350 75,845 0 0 0.00% 0
22.12.02 21,000 250 120,768 0 0 0.00% 0
22.12.01 20,750 250 81,085 0 0 0.00% 0
22.11.30 21,000 50 85,902 0 0 0.00% 0
22.11.29 20,950 1,100 314,200 0 0 0.00% 0
22.11.28 19,850 600 322,805 0 0 0.00% 0
22.11.25 19,250 300 31,416 0 0 0.00% 0
22.11.24 19,550 450 35,880 0 0 0.00% 0
22.11.23 19,100 200 27,503 0 0 0.00% 0
22.11.22 18,900 150 25,465 0 0 0.00% 0
22.11.21 19,050 450 46,699 0 0 0.00% 0
22.11.18 19,500 250 49,774 0 0 0.00% 0
22.11.17 19,750 550 44,201 0 0 0.00% 0
22.11.16 20,300 100 67,103 0 0 0.00% 0
22.11.15 20,400 600 56,942 0 0 0.00% 0
22.11.14 19,800 150 67,606 0 0 0.00% 0
22.11.11 19,950 500 75,591 0 0 0.00% 0
22.11.10 19,450 250 34,380 0 0 0.00% 0
22.11.09 19,700 50 67,491 0 0 0.00% 0
22.11.08 19,650 700 75,449 0 0 0.00% 0
22.11.07 18,950 100 31,308 0 0 0.00% 0
22.11.04 18,850 150 46,805 0 0 0.00% 0
22.11.03 19,000 400 58,300 0 0 0.00% 0
22.11.02 19,400 350 79,643 0 0 0.00% 0
22.11.01 19,050 50 49,678 0 0 0.00% 0
22.10.31 19,000 300 53,534 0 0 0.00% 0
22.10.28 19,300 150 35,807 0 0 0.00% 0
22.10.27 19,450 50 63,521 0 0 0.00% 0
22.10.26 19,400 500 52,754 0 0 0.00% 0
22.10.25 19,900 50 33,986 0 0 0.00% 0
22.10.24 19,850 500 40,184 0 0 0.00% 0
22.10.21 19,350 500 43,318 0 0 0.00% 0
22.10.20 19,850 150 43,258 0 0 0.00% 0
22.10.19 20,000 550 81,141 0 0 0.00% 0
22.10.18 20,550 950 79,585 0 0 0.00% 0
22.10.17 19,600 200 60,431 0 0 0.00% 0
22.10.14 19,400 500 88,860 0 0 0.00% 0
22.10.13 18,900 1,350 108,447 0 0 0.00% 0
22.10.12 20,250 50 85,713 0 0 0.00% 0
22.10.11 20,300 1,450 111,561 0 0 0.00% 0
22.10.07 21,750 600 74,359 0 0 0.00% 0
22.10.06 22,350 400 119,630 0 0 0.00% 0
22.10.05 21,950 900 162,059 0 0 0.00% 0
22.10.04 22,850 2,400 349,513 0 0 0.00% 0
22.09.30 20,450 900 254,734 0 0 0.00% 0
22.09.29 21,350 350 201,472 0 0 0.00% 0
22.09.28 21,700 1,450 209,579 0 0 0.00% 0
22.09.27 23,150 600 172,369 0 0 0.00% 0
22.09.26 22,550 2,850 270,073 0 0 0.00% 0
22.09.23 25,400 100 425,421 0 0 0.00% 0
22.09.22 25,500 1,100 613,233 0 0 0.00% 0
22.09.21 24,400 1,650 761,915 0 0 0.00% 0
22.09.20 22,750 450 197,987 0 0 0.00% 0
22.09.19 22,300 1,300 163,792 0 0 0.00% 0
22.09.16 23,600 1,150 574,102 0 0 0.00% 0
22.09.15 22,450 50 66,505 0 0 0.00% 0
22.09.14 22,500 800 72,905 0 0 0.00% 0
22.09.13 23,300 1,150 105,271 0 0 0.00% 0
22.09.08 22,150 250 98,656 0 0 0.00% 0
22.09.07 22,400 900 109,819 0 0 0.00% 0
22.09.06 23,300 250 82,686 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 20:27 더보기 >