인텍플러스

(064290)    I    코스닥 제조 12.03 11:40
9,200 전일 8,860 고가 9,260 상한가 11,510 거래량
(주) 		31,494
340 3.84% 시가 8,760 저가 8,760 하한가 6,210 거래대금
(백만) 		287
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.02 9,280 420 99,317 0 0 0.00% 12,863,962
24.11.29 9,490 210 75,700 0 0 0.00% 12,863,962
24.11.28 9,490 0 45,498 0 0 0.00% 12,863,962
24.11.27 9,760 270 104,590 0 0 0.00% 12,863,962
24.11.26 9,740 20 45,550 0 0 0.00% 12,863,962
24.11.25 9,220 520 159,656 0 0 0.00% 12,863,962
24.11.22 9,590 370 152,623 0 0 0.00% 12,863,962
24.11.21 9,990 400 94,289 0 0 0.00% 12,863,962
24.11.20 10,030 40 45,163 0 0 0.00% 12,863,962
24.11.19 10,080 50 49,932 0 0 0.00% 12,863,962
24.11.18 10,340 260 70,188 0 0 0.00% 12,863,962
24.11.15 10,100 240 62,047 0 0 0.00% 0
24.11.14 10,410 220 145,719 0 0 0.00% 0
24.11.13 10,890 480 123,663 0 0 0.00% 0
24.11.12 11,690 800 145,922 0 0 0.00% 0
24.11.11 12,550 860 98,121 0 0 0.00% 0
24.11.08 12,470 80 31,086 0 0 0.00% 0
24.11.07 12,860 390 42,633 0 0 0.00% 0
24.11.06 13,000 140 45,357 0 0 0.00% 0
24.11.05 12,990 10 32,482 0 0 0.00% 0
24.11.04 12,640 350 34,463 0 0 0.00% 0
24.11.01 12,820 180 45,327 0 0 0.00% 0
24.10.31 12,530 290 54,640 0 0 0.00% 0
24.10.30 12,640 110 33,505 0 0 0.00% 0
24.10.29 12,940 300 57,693 0 0 0.00% 0
24.10.28 12,920 20 35,776 0 0 0.00% 0
24.10.25 13,060 140 21,751 0 0 0.00% 0
24.10.24 13,550 490 23,358 0 0 0.00% 0
24.10.23 13,070 480 50,034 0 0 0.00% 0
24.10.22 13,660 590 73,371 0 0 0.00% 0
24.10.21 13,940 280 50,764 0 0 0.00% 0
24.10.18 15,080 1,140 158,301 0 0 0.00% 0
24.10.17 14,110 970 184,766 0 0 0.00% 0
24.10.16 14,730 620 55,279 0 0 0.00% 0
24.10.15 14,830 100 45,197 0 0 0.00% 0
24.10.14 14,240 590 87,910 0 0 0.00% 0
24.10.11 14,480 240 61,258 0 0 0.00% 0
24.10.10 14,670 190 74,769 0 0 0.00% 0
24.10.08 14,750 80 29,200 0 0 0.00% 0
24.10.07 14,010 740 57,926 0 0 0.00% 0
24.10.04 13,890 120 43,851 0 0 0.00% 0
24.10.02 14,110 220 44,991 0 0 0.00% 0
24.09.30 14,530 420 23,035 0 0 0.00% 0
24.09.27 14,490 40 51,307 0 0 0.00% 0
24.09.26 13,760 730 74,626 0 0 0.00% 0
24.09.25 13,690 70 61,084 0 0 0.00% 0
24.09.24 13,210 480 42,565 0 0 0.00% 0
24.09.23 13,110 100 42,367 0 0 0.00% 0
24.09.20 12,900 210 54,915 0 0 0.00% 0
24.09.19 13,360 460 62,212 0 0 0.00% 0
24.09.13 13,680 320 45,762 0 0 0.00% 0
24.09.12 13,390 290 220,586 0 0 0.00% 0
24.09.11 13,290 100 27,989 0 0 0.00% 0
24.09.10 13,410 120 29,713 0 0 0.00% 0
24.09.09 13,390 20 65,615 0 0 0.00% 0
24.09.06 13,830 440 87,862 0 0 0.00% 0
24.09.05 13,960 130 47,572 0 0 0.00% 0
24.09.04 14,960 1,000 138,209 0 0 0.00% 0
24.09.03 15,160 200 45,605 0 0 0.00% 0
24.09.02 15,820 660 83,569 0 0 0.00% 0
24.08.30 15,680 140 49,082 0 0 0.00% 0
24.08.29 16,390 710 112,571 0 0 0.00% 0
24.08.28 16,550 160 58,049 0 0 0.00% 0
24.08.27 16,890 340 84,704 0 0 0.00% 0
24.08.26 17,560 670 72,902 0 0 0.00% 0
24.08.23 17,200 360 105,296 0 0 0.00% 0
24.08.22 17,270 70 136,744 0 0 0.00% 0
24.08.21 16,490 780 1,013,414 0 0 0.00% 0
24.08.20 15,420 1,070 106,789 0 0 0.00% 0
24.08.19 16,830 1,410 170,667 0 0 0.00% 0
24.08.16 16,700 130 82,913 0 0 0.00% 0
24.08.14 16,400 300 38,794 0 0 0.00% 0
24.08.13 16,650 250 46,105 0 0 0.00% 0
24.08.12 16,400 250 96,065 0 0 0.00% 0
24.08.09 16,110 290 67,224 0 0 0.00% 0
24.08.08 16,320 210 56,119 0 0 0.00% 0
24.08.07 16,270 50 71,936 0 0 0.00% 0
24.08.06 15,150 1,120 182,143 0 0 0.00% 0
24.08.05 18,440 3,290 243,874 0 0 0.00% 0
24.08.02 19,910 1,470 95,527 0 0 0.00% 0
24.08.01 19,490 420 110,291 0 0 0.00% 0
24.07.31 18,060 1,430 138,415 0 0 0.00% 0
24.07.30 18,270 210 59,398 0 0 0.00% 0
24.07.29 18,000 270 36,234 0 0 0.00% 0
24.07.26 18,110 110 72,314 0 0 0.00% 0
24.07.25 19,010 900 140,731 0 0 0.00% 0
24.07.24 19,100 90 73,255 0 0 0.00% 0
24.07.23 19,680 580 113,561 0 0 0.00% 0
24.07.22 20,600 920 155,116 0 0 0.00% 0
24.07.19 20,100 500 90,321 0 0 0.00% 0
24.07.18 20,450 350 165,116 0 0 0.00% 0
24.07.17 21,600 1,150 171,392 0 0 0.00% 0
24.07.16 21,600 0 247,379 0 0 0.00% 0
24.07.15 21,750 150 101,228 0 0 0.00% 0
24.07.12 22,500 750 175,571 0 0 0.00% 0
24.07.11 22,600 100 145,255 0 0 0.00% 0
24.07.10 23,250 650 145,178 0 0 0.00% 0
24.07.09 22,550 700 260,392 0 0 0.00% 0
24.07.08 22,550 0 138,717 0 0 0.00% 0
24.07.05 22,700 150 198,747 0 0 0.00% 0
24.07.04 22,900 200 338,750 0 0 0.00% 0
24.07.03 24,100 1,200 362,020 0 0 0.00% 0
24.07.02 25,700 1,600 700,322 0 0 0.00% 0
24.07.01 27,750 2,050 2,410,017 0 0 0.00% 0
24.06.28 21,350 6,400 544,011 0 0 0.00% 0
24.06.27 21,250 100 70,810 0 0 0.00% 0
24.06.26 21,600 350 114,411 0 0 0.00% 0
24.06.25 21,550 50 85,297 0 0 0.00% 0
24.06.24 21,700 150 128,637 0 0 0.00% 0
24.06.21 22,500 800 160,764 0 0 0.00% 0
24.06.20 22,950 450 118,326 0 0 0.00% 0
24.06.19 22,900 50 71,703 0 0 0.00% 0
24.06.18 23,150 250 101,949 0 0 0.00% 0
24.06.17 23,250 100 109,602 0 0 0.00% 0
24.06.14 24,100 850 157,314 0 0 0.00% 0
24.06.13 24,000 100 203,245 0 0 0.00% 0
24.06.12 24,200 200 89,984 0 0 0.00% 0
24.06.11 24,550 350 51,411 0 0 0.00% 0
24.06.10 24,900 350 85,876 0 0 0.00% 0
24.06.07 24,600 300 130,591 0 0 0.00% 0
24.06.05 23,750 850 109,106 0 0 0.00% 0
24.06.04 24,500 750 101,237 0 0 0.00% 0
24.06.03 24,350 150 88,492 0 0 0.00% 0
24.05.31 24,500 150 115,217 0 0 0.00% 0
24.05.30 25,650 1,150 169,338 0 0 0.00% 0
24.05.29 25,700 50 75,496 0 0 0.00% 0
24.05.28 26,150 450 103,641 0 0 0.00% 0
24.05.27 25,500 650 75,941 0 0 0.00% 0
24.05.24 26,450 950 156,770 0 0 0.00% 0
24.05.23 26,250 200 91,055 0 0 0.00% 0
24.05.22 26,150 100 149,323 0 0 0.00% 0
24.05.21 26,550 400 221,866 0 0 0.00% 0
24.05.20 26,350 200 129,050 0 0 0.00% 0
24.05.17 29,000 2,650 560,916 0 0 0.00% 0
24.05.16 28,300 700 168,926 0 0 0.00% 0
24.05.14 28,300 0 97,810 0 0 0.00% 0
24.05.13 28,100 200 62,485 0 0 0.00% 0
24.05.10 29,050 950 144,635 0 0 0.00% 0
24.05.09 29,950 900 208,425 0 0 0.00% 0
24.05.08 30,200 250 84,965 0 0 0.00% 0
24.05.07 29,600 600 83,569 0 0 0.00% 0
24.05.03 29,900 300 79,708 0 0 0.00% 0
24.05.02 30,600 700 121,436 0 0 0.00% 0
24.04.30 30,800 200 135,671 0 0 0.00% 0
24.04.29 30,950 150 78,931 0 0 0.00% 0
24.04.26 30,400 550 133,783 0 0 0.00% 0
24.04.25 30,400 0 72,565 0 0 0.00% 0
24.04.24 29,300 1,100 130,679 0 0 0.00% 0
24.04.23 29,900 600 139,703 0 0 0.00% 0
24.04.22 32,300 2,400 394,783 0 0 0.00% 0
24.04.19 34,950 2,650 523,145 0 0 0.00% 0
24.04.18 34,150 800 172,781 0 0 0.00% 0
24.04.17 34,200 50 130,959 0 0 0.00% 0
24.04.16 35,650 1,450 225,286 0 0 0.00% 0
24.04.15 36,100 450 170,471 0 0 0.00% 0
24.04.12 36,550 450 231,767 0 0 0.00% 0
24.04.11 35,900 650 245,907 0 0 0.00% 0
24.04.09 35,100 800 293,701 0 0 0.00% 0
24.04.08 35,050 50 488,553 0 0 0.00% 0
24.04.05 36,400 1,350 290,517 0 0 0.00% 0
24.04.04 35,500 900 345,472 0 0 0.00% 0
24.04.03 36,100 600 165,758 0 0 0.00% 0
24.04.02 36,600 500 260,041 0 0 0.00% 0
24.04.01 37,700 1,100 349,110 0 0 0.00% 0
24.03.29 37,100 600 528,270 0 0 0.00% 0
24.03.28 35,500 1,600 444,009 0 0 0.00% 0
24.03.27 34,700 800 267,491 0 0 0.00% 0
24.03.26 35,050 350 284,217 0 0 0.00% 0
24.03.25 36,700 1,650 346,067 0 0 0.00% 0
24.03.22 37,450 750 241,251 0 0 0.00% 0
24.03.21 35,300 2,150 656,913 0 0 0.00% 0
24.03.20 35,250 50 355,251 0 0 0.00% 0
24.03.19 36,400 1,150 187,053 0 0 0.00% 0
24.03.18 34,600 1,800 451,893 0 0 0.00% 0
24.03.15 34,300 300 244,520 0 0 0.00% 0
24.03.14 36,500 2,200 545,611 0 0 0.00% 0
24.03.13 36,250 250 594,590 0 0 0.00% 0
24.03.12 36,700 450 431,408 0 0 0.00% 0
24.03.11 38,150 1,450 508,293 0 0 0.00% 0
24.03.08 37,500 650 929,450 0 0 0.00% 0
24.03.07 40,450 2,950 660,430 0 0 0.00% 0
24.03.06 39,850 600 458,434 0 0 0.00% 0
24.03.05 40,200 350 494,493 0 0 0.00% 0
24.03.04 37,300 2,900 1,040,603 0 0 0.00% 0
24.02.29 36,650 650 773,356 0 0 0.00% 0
24.02.28 37,700 1,050 782,211 0 0 0.00% 0
24.02.27 37,800 100 693,181 0 0 0.00% 0
24.02.26 37,300 500 1,082,853 0 0 0.00% 0
24.02.23 36,100 1,200 1,879,504 0 0 0.00% 0
24.02.22 36,500 400 1,038,276 0 0 0.00% 0
24.02.21 35,750 750 2,027,599 0 0 0.00% 0
24.02.20 31,400 4,350 2,887,460 0 0 0.00% 0
24.02.19 32,250 850 314,336 0 0 0.00% 0
24.02.16 32,800 550 243,450 0 0 0.00% 0
24.02.15 32,300 500 255,460 0 0 0.00% 0
24.02.14 32,300 0 255,369 0 0 0.00% 0
24.02.13 30,350 1,950 642,922 0 0 0.00% 0
24.02.08 29,400 950 246,429 0 0 0.00% 0
24.02.07 29,750 350 58,349 0 0 0.00% 0
24.02.06 29,850 100 111,757 0 0 0.00% 0
24.02.05 28,650 1,200 286,786 0 0 0.00% 0
24.02.02 27,850 800 143,148 0 0 0.00% 0
24.02.01 29,200 1,350 322,080 0 0 0.00% 0
24.01.31 28,600 600 399,007 0 0 0.00% 0
24.01.30 27,900 700 124,732 0 0 0.00% 0
24.01.29 28,100 200 133,423 0 0 0.00% 0
24.01.26 29,450 1,350 289,595 0 0 0.00% 0
24.01.25 30,550 1,100 314,308 0 0 0.00% 0
24.01.24 29,100 1,450 351,592 0 0 0.00% 0
24.01.23 30,350 1,250 160,306 0 0 0.00% 0
24.01.22 29,700 650 231,465 0 0 0.00% 0
24.01.19 27,050 2,650 339,743 0 0 0.00% 0
24.01.18 26,550 500 136,711 0 0 0.00% 0
24.01.17 27,200 650 152,114 0 0 0.00% 0
24.01.16 28,100 900 173,528 0 0 0.00% 0
24.01.15 29,400 1,300 192,058 0 0 0.00% 0
24.01.12 30,200 800 131,944 0 0 0.00% 0
24.01.11 30,200 0 56,254 0 0 0.00% 0
24.01.10 30,800 600 117,843 0 0 0.00% 0
24.01.09 30,800 0 187,265 0 0 0.00% 0
24.01.08 30,900 100 96,738 0 0 0.00% 0
24.01.05 30,600 300 138,408 0 0 0.00% 0
24.01.04 30,100 500 196,208 0 0 0.00% 0
24.01.03 30,950 850 304,471 0 0 0.00% 0
24.01.02 30,250 700 166,214 0 0 0.00% 0
23.12.28 30,550 300 78,611 0 0 0.00% 0
23.12.27 29,250 1,300 209,554 0 0 0.00% 0
23.12.26 29,900 650 114,628 0 0 0.00% 0
23.12.22 30,100 200 114,024 0 0 0.00% 0
23.12.21 30,000 100 122,978 0 0 0.00% 0
23.12.20 30,500 500 203,947 0 0 0.00% 0
23.12.19 30,950 450 122,757 0 0 0.00% 0
23.12.18 30,600 350 154,563 0 0 0.00% 0
23.12.15 31,950 1,350 175,144 0 0 0.00% 0
23.12.14 31,850 100 155,637 0 0 0.00% 0
23.12.13 30,700 1,150 226,889 0 0 0.00% 0
23.12.12 30,800 100 132,066 0 0 0.00% 0
23.12.11 30,950 150 100,007 0 0 0.00% 0
23.12.08 29,250 1,700 226,285 0 0 0.00% 0
23.12.07 29,800 550 99,347 0 0 0.00% 0
23.12.06 29,600 200 113,977 0 0 0.00% 0
23.12.05 31,050 1,450 307,378 0 0 0.00% 0
23.12.04 33,500 2,450 385,589 0 0 0.00% 0
23.12.01 34,950 1,450 235,959 0 0 0.00% 0
23.11.30 35,900 950 330,912 0 0 0.00% 0
23.11.29 35,350 550 188,198 0 0 0.00% 0
23.11.28 33,700 1,650 295,478 0 0 0.00% 0
23.11.27 32,750 950 145,862 0 0 0.00% 0
23.11.24 33,700 950 158,396 0 0 0.00% 0
23.11.23 34,700 1,000 216,889 0 0 0.00% 0
23.11.22 34,950 250 316,092 0 0 0.00% 0
23.11.21 34,700 250 422,287 0 0 0.00% 0
23.11.20 34,650 50 237,240 0 0 0.00% 0
23.11.17 34,600 50 707,379 0 0 0.00% 0
23.11.16 34,700 50 182,560 0 0 0.00% 0
23.11.15 32,950 1,750 467,948 0 0 0.00% 0
23.11.14 32,050 900 109,979 0 0 0.00% 0
23.11.13 33,300 1,250 387,238 0 0 0.00% 0
23.11.10 31,550 1,750 277,729 0 0 0.00% 0
23.11.09 32,100 550 143,813 0 0 0.00% 0
23.11.08 32,100 0 419,403 0 0 0.00% 0
23.11.07 32,150 50 255,203 0 0 0.00% 0
23.11.06 30,950 1,200 275,323 0 0 0.00% 0
23.11.03 31,000 50 156,173 0 0 0.00% 0
23.11.02 27,150 3,850 312,561 0 0 0.00% 0
23.11.01 26,900 250 89,746 0 0 0.00% 0
23.10.31 27,750 850 140,550 0 0 0.00% 0
23.10.30 28,150 400 83,179 0 0 0.00% 0
23.10.27 28,700 550 122,674 0 0 0.00% 0
23.10.26 29,800 1,100 99,144 0 0 0.00% 0
23.10.25 29,500 300 167,196 0 0 0.00% 0
23.10.24 27,850 1,650 140,065 0 0 0.00% 0
23.10.23 27,850 0 91,585 0 0 0.00% 0
23.10.20 28,850 1,000 221,677 0 0 0.00% 0
23.10.19 31,600 2,750 325,435 0 0 0.00% 0
23.10.18 31,850 250 150,001 0 0 0.00% 0
23.10.17 31,150 700 153,648 0 0 0.00% 0
23.10.16 32,500 1,350 153,713 0 0 0.00% 0
23.10.13 31,550 950 275,810 0 0 0.00% 0
23.10.12 30,300 1,250 142,333 0 0 0.00% 0
23.10.11 29,000 1,300 157,828 0 0 0.00% 0
23.10.10 30,950 1,950 225,909 0 0 0.00% 0
23.10.06 30,550 400 73,392 0 0 0.00% 0
23.10.05 30,650 100 136,223 0 0 0.00% 0
23.10.04 31,750 1,100 144,359 0 0 0.00% 0
23.09.27 31,300 450 155,593 0 0 0.00% 0
23.09.26 30,700 600 122,775 0 0 0.00% 0
23.09.25 30,100 600 171,285 0 0 0.00% 0
23.09.22 30,200 100 278,295 0 0 0.00% 0
23.09.21 32,300 2,100 434,368 0 0 0.00% 0
23.09.20 32,650 350 132,834 0 0 0.00% 0
23.09.19 34,500 1,850 268,451 0 0 0.00% 0
23.09.18 37,800 3,300 394,272 0 0 0.00% 0
23.09.15 39,300 1,500 211,031 0 0 0.00% 0
23.09.14 36,300 3,000 357,246 0 0 0.00% 0
23.09.13 39,000 2,700 943,307 0 0 0.00% 0
23.09.12 36,600 2,400 621,306 0 0 0.00% 0
23.09.11 35,700 900 200,124 0 0 0.00% 0
23.09.08 38,100 2,400 649,908 0 0 0.00% 0
23.09.07 37,600 500 260,996 0 0 0.00% 0
23.09.06 38,900 1,300 299,116 0 0 0.00% 0
23.09.05 38,950 50 208,289 0 0 0.00% 0
23.09.04 40,600 1,650 250,448 0 0 0.00% 0
23.09.01 40,150 450 321,972 0 0 0.00% 0
23.08.31 38,150 2,000 631,843 0 0 0.00% 0
23.08.30 34,850 3,300 825,716 0 0 0.00% 0
23.08.29 35,300 450 249,185 0 0 0.00% 0
23.08.28 34,950 350 172,200 0 0 0.00% 0
23.08.25 37,300 2,350 360,294 0 0 0.00% 0
23.08.24 37,050 250 1,072,822 0 0 0.00% 0
23.08.23 36,750 300 234,920 0 0 0.00% 0
23.08.22 38,900 2,150 485,052 0 0 0.00% 0
23.08.21 38,900 0 347,107 0 0 0.00% 0
23.08.18 36,100 2,800 935,097 0 0 0.00% 0
23.08.17 34,850 1,250 362,685 0 0 0.00% 0
23.08.16 35,100 250 279,229 0 0 0.00% 0
23.08.14 35,200 100 134,311 0 0 0.00% 0
23.08.11 35,400 200 247,873 0 0 0.00% 0
23.08.10 36,900 1,500 576,044 0 0 0.00% 0
23.08.09 37,900 1,000 234,311 0 0 0.00% 0
23.08.08 37,700 200 350,530 0 0 0.00% 0
23.08.07 39,200 1,500 292,497 0 0 0.00% 0
23.08.04 40,200 1,000 213,990 0 0 0.00% 0
23.08.03 41,700 1,500 782,999 0 0 0.00% 0
23.08.02 44,950 3,250 544,542 0 0 0.00% 0
23.08.01 44,800 150 308,559 0 0 0.00% 0
23.07.31 46,350 1,550 256,560 0 0 0.00% 0
23.07.28 45,600 750 546,078 0 0 0.00% 0
23.07.27 41,700 3,900 803,773 0 0 0.00% 0
23.07.26 42,600 1,500 572,424 0 0 0.00% 0
23.07.25 44,350 1,750 427,676 0 0 0.00% 0
23.07.24 43,650 700 431,659 0 0 0.00% 0
23.07.21 46,000 2,350 408,120 0 0 0.00% 0
23.07.20 41,000 5,000 750,737 0 0 0.00% 0
23.07.19 43,700 2,700 762,473 0 0 0.00% 0
23.07.18 43,350 350 659,490 0 0 0.00% 0
23.07.17 41,350 2,000 1,084,526 0 0 0.00% 0
23.07.14 37,700 3,650 1,255,076 0 0 0.00% 0
23.07.13 36,000 1,700 1,009,717 0 0 0.00% 0
23.07.12 33,500 2,500 594,527 0 0 0.00% 0
23.07.11 31,450 2,050 476,370 0 0 0.00% 0
23.07.10 32,200 750 651,289 0 0 0.00% 0
23.07.07 31,850 350 427,589 0 0 0.00% 0
23.07.06 34,500 2,650 581,957 0 0 0.00% 0
23.07.05 33,500 1,000 447,411 0 0 0.00% 0
23.07.04 33,600 50 363,211 0 0 0.00% 0
23.07.03 30,500 3,100 762,885 0 0 0.00% 0
23.06.30 29,000 1,500 993,586 0 0 0.00% 0
23.06.29 25,400 3,600 1,160,201 0 0 0.00% 0
23.06.28 24,700 700 236,649 0 0 0.00% 0
23.06.27 25,350 650 119,782 0 0 0.00% 0
23.06.26 25,350 0 135,172 0 0 0.00% 0
23.06.23 24,950 400 261,280 0 0 0.00% 0
23.06.22 25,050 100 211,489 0 0 0.00% 0
23.06.21 26,100 1,050 273,670 0 0 0.00% 0
23.06.20 26,150 50 220,182 0 0 0.00% 0
23.06.19 27,000 850 285,023 0 0 0.00% 0
23.06.16 26,900 100 343,634 0 0 0.00% 0
23.06.15 25,600 1,300 920,322 0 0 0.00% 0
23.06.14 24,500 1,100 809,924 0 0 0.00% 0
23.06.13 20,500 4,000 1,956,347 0 0 0.00% 0
23.06.12 20,350 150 99,633 0 0 0.00% 0
23.06.09 19,840 510 181,036 0 0 0.00% 0
23.06.08 19,840 0 30,020 0 0 0.00% 0
23.06.07 19,660 180 39,314 0 0 0.00% 0
23.06.05 19,650 10 45,837 0 0 0.00% 0
23.06.02 20,250 600 126,133 0 0 0.00% 0
23.06.01 20,050 200 82,230 0 0 0.00% 0
23.05.31 20,850 800 139,356 0 0 0.00% 0
23.05.30 20,100 750 154,809 0 0 0.00% 0
23.05.26 19,760 340 89,111 0 0 0.00% 0
23.05.25 19,150 610 104,843 0 0 0.00% 0
23.05.24 19,000 150 61,723 0 0 0.00% 0
23.05.23 19,500 500 168,133 0 0 0.00% 0
23.05.22 19,700 200 60,810 0 0 0.00% 0
23.05.19 19,000 700 145,710 0 0 0.00% 0
23.05.18 18,080 920 70,963 0 0 0.00% 0
23.05.17 17,670 410 61,287 0 0 0.00% 0
23.05.16 18,320 650 220,262 0 0 0.00% 0
23.05.15 18,310 10 37,699 0 0 0.00% 0
23.05.12 18,490 180 49,781 0 0 0.00% 0
23.05.11 18,490 0 59,122 0 0 0.00% 0
23.05.10 18,600 110 39,989 0 0 0.00% 0
23.05.09 19,070 470 51,741 0 0 0.00% 0
23.05.08 19,010 60 52,921 0 0 0.00% 0
23.05.04 19,500 490 71,945 0 0 0.00% 0
23.05.03 20,100 600 117,590 0 0 0.00% 0
23.05.02 19,980 120 37,658 0 0 0.00% 0
23.04.28 20,500 520 52,378 0 0 0.00% 0
23.04.27 20,550 50 44,838 0 0 0.00% 0
23.04.26 19,720 830 103,448 0 0 0.00% 0
23.04.25 20,300 580 103,843 0 0 0.00% 0
23.04.24 21,500 1,200 146,753 0 0 0.00% 0
23.04.21 21,200 500 447,384 0 0 0.00% 0
23.04.20 21,650 500 133,049 0 0 0.00% 0
23.04.19 21,500 150 83,150 0 0 0.00% 0
23.04.18 21,650 150 94,931 0 0 0.00% 0
23.04.17 22,000 350 116,480 0 0 0.00% 0
23.04.14 21,650 100 120,261 0 0 0.00% 0
23.04.13 21,800 150 120,270 0 0 0.00% 0
23.04.12 22,200 400 174,234 0 0 0.00% 0
23.04.11 19,930 2,270 821,008 0 0 0.00% 0
23.04.10 20,550 620 101,712 0 0 0.00% 0
23.04.07 20,600 50 151,217 0 0 0.00% 0
23.04.06 20,800 200 183,540 0 0 0.00% 0
23.04.05 20,050 750 160,416 0 0 0.00% 0
23.04.04 20,650 600 163,709 0 0 0.00% 0
23.04.03 20,950 300 205,844 0 0 0.00% 0
23.03.31 20,800 150 365,158 0 0 0.00% 0
23.03.30 18,610 2,190 665,354 0 0 0.00% 0
23.03.29 18,200 410 135,329 0 0 0.00% 0
23.03.28 17,370 830 153,646 0 0 0.00% 0
23.03.27 17,590 220 74,252 0 0 0.00% 0
23.03.24 16,180 1,410 252,450 0 0 0.00% 0
23.03.23 16,340 160 40,250 0 0 0.00% 0
23.03.22 16,200 140 67,849 0 0 0.00% 0
23.03.21 16,200 0 37,581 0 0 0.00% 0
23.03.20 16,400 200 42,490 0 0 0.00% 0
23.03.17 15,240 1,160 176,331 0 0 0.00% 0
23.03.16 15,250 10 55,487 0 0 0.00% 0
23.03.15 15,050 200 40,085 0 0 0.00% 0
23.03.14 15,700 650 63,555 0 0 0.00% 0
23.03.13 15,720 20 56,775 0 0 0.00% 0
23.03.10 16,190 470 42,045 0 0 0.00% 0
23.03.09 16,210 20 34,519 0 0 0.00% 0
23.03.08 16,450 240 26,476 0 0 0.00% 0
23.03.07 16,800 350 48,599 0 0 0.00% 0
23.03.06 16,000 800 91,368 0 0 0.00% 0
23.03.03 16,030 30 36,511 0 0 0.00% 0
23.03.02 16,340 310 67,833 0 0 0.00% 0
23.02.28 16,330 10 34,869 0 0 0.00% 0
23.02.27 16,780 450 56,216 0 0 0.00% 0
23.02.24 17,340 530 69,373 0 0 0.00% 0
23.02.23 17,180 160 30,075 0 0 0.00% 0
23.02.22 17,560 380 118,820 0 0 0.00% 0
23.02.21 17,660 100 40,994 0 0 0.00% 0
23.02.20 17,630 40 45,032 0 0 0.00% 0
23.02.17 17,860 230 48,734 0 0 0.00% 0
23.02.16 17,610 250 58,609 0 0 0.00% 0
23.02.15 17,590 20 323,974 0 0 0.00% 0
23.02.14 17,250 340 136,796 0 0 0.00% 0
23.02.13 17,440 190 51,130 0 0 0.00% 0
23.02.10 17,670 230 87,256 0 0 0.00% 0
23.02.09 17,690 20 115,549 0 0 0.00% 0
23.02.08 18,380 710 291,169 0 0 0.00% 0
23.02.06 17,830 50 55,094 0 0 0.00% 0
23.02.03 17,880 50 66,061 0 0 0.00% 0
23.02.02 17,040 840 136,935 0 0 0.00% 0
23.02.01 16,900 140 34,119 0 0 0.00% 0
23.01.31 16,750 150 63,093 0 0 0.00% 0
23.01.30 17,000 250 65,212 0 0 0.00% 0
23.01.27 16,790 160 101,189 0 0 0.00% 0
23.01.25 16,350 10 59,343 0 0 0.00% 0
23.01.20 16,350 150 101,263 0 0 0.00% 0
23.01.19 16,500 650 164,164 0 0 0.00% 0
23.01.18 15,850 900 90,398 0 0 0.00% 0
23.01.17 14,950 150 43,666 0 0 0.00% 0
23.01.16 15,100 100 39,032 0 0 0.00% 0
23.01.13 15,200 700 74,414 0 0 0.00% 0
23.01.12 15,900 300 64,452 0 0 0.00% 0
23.01.11 15,600 100 62,488 0 0 0.00% 0
23.01.10 15,700 100 68,562 0 0 0.00% 0
23.01.09 15,600 400 76,779 0 0 0.00% 0
23.01.06 15,200 500 110,810 0 0 0.00% 0
23.01.05 14,700 0 45,434 0 0 0.00% 0
23.01.04 14,700 550 130,757 0 0 0.00% 0
23.01.03 14,150 450 55,846 0 0 0.00% 0
23.01.02 13,700 50 28,948 0 0 0.00% 0
22.12.29 13,750 100 33,491 0 0 0.00% 0
22.12.28 13,850 350 62,210 0 0 0.00% 0
22.12.27 14,200 250 60,289 0 0 0.00% 0
22.12.26 13,950 450 73,056 0 0 0.00% 0
22.12.23 13,500 200 90,023 0 0 0.00% 0
22.12.22 13,700 150 17,837 0 0 0.00% 0
22.12.21 13,550 150 25,127 0 0 0.00% 0
22.12.20 13,700 0 23,748 0 0 0.00% 0
22.12.19 13,700 50 12,244 0 0 0.00% 0
22.12.16 13,750 200 29,887 0 0 0.00% 0
22.12.15 13,950 50 31,298 0 0 0.00% 0
22.12.14 13,900 400 21,509 0 0 0.00% 0
22.12.13 13,500 250 37,047 0 0 0.00% 0
22.12.12 13,750 350 25,510 0 0 0.00% 0
22.12.09 14,100 100 17,315 0 0 0.00% 0
22.12.08 14,000 150 23,646 0 0 0.00% 0
22.12.07 14,150 150 30,444 0 0 0.00% 0
22.12.06 14,300 600 31,773 0 0 0.00% 0
22.12.05 14,900 300 46,358 0 0 0.00% 0
22.12.02 14,600 100 30,137 0 0 0.00% 0
22.12.01 14,700 250 67,260 0 0 0.00% 0
22.11.30 14,450 50 21,492 0 0 0.00% 0
22.11.29 14,400 150 17,016 0 0 0.00% 0
22.11.28 14,250 450 36,908 0 0 0.00% 0
22.11.25 14,700 200 30,072 0 0 0.00% 0
22.11.24 14,900 600 60,529 0 0 0.00% 0
22.11.23 14,300 0 46,665 0 0 0.00% 0
22.11.22 14,300 450 63,064 0 0 0.00% 0
22.11.21 14,750 900 133,165 0 0 0.00% 0
22.11.18 15,650 1,200 451,637 0 0 0.00% 0
22.11.17 14,450 550 40,264 0 0 0.00% 0
22.11.16 15,000 0 48,687 0 0 0.00% 0
22.11.15 15,000 600 108,873 0 0 0.00% 0
22.11.14 14,400 150 93,255 0 0 0.00% 0
22.11.11 14,250 950 147,960 0 0 0.00% 0
22.11.10 13,300 550 73,226 0 0 0.00% 0
22.11.09 13,850 50 68,019 0 0 0.00% 0
22.11.08 13,900 450 64,315 0 0 0.00% 0
22.11.07 13,450 300 57,199 0 0 0.00% 0
22.11.04 13,150 100 62,339 0 0 0.00% 0
22.11.03 13,050 300 75,003 0 0 0.00% 0
22.11.02 13,350 200 76,976 0 0 0.00% 0
22.11.01 13,550 250 53,084 0 0 0.00% 0
22.10.31 13,800 400 58,042 0 0 0.00% 0
22.10.28 13,400 500 63,469 0 0 0.00% 0
22.10.27 13,900 300 60,188 0 0 0.00% 0
22.10.26 13,600 150 44,959 0 0 0.00% 0
22.10.25 13,750 600 123,311 0 0 0.00% 0
22.10.24 13,150 50 205,107 0 0 0.00% 0
22.10.21 13,100 350 30,777 0 0 0.00% 0
22.10.20 13,450 100 55,640 0 0 0.00% 0
22.10.19 13,550 850 115,401 0 0 0.00% 0
22.10.18 14,400 0 39,866 0 0 0.00% 0
22.10.17 14,400 50 19,588 0 0 0.00% 0
22.10.14 14,350 600 23,916 0 0 0.00% 0
22.10.13 13,750 650 30,833 0 0 0.00% 0
22.10.12 14,400 150 31,852 0 0 0.00% 0
22.10.11 14,550 750 55,877 0 0 0.00% 0
22.10.07 15,300 300 127,938 0 0 0.00% 0
22.10.06 15,000 600 45,573 0 0 0.00% 0
22.10.05 14,400 50 45,051 0 0 0.00% 0
22.10.04 14,450 650 49,557 0 0 0.00% 0
22.09.30 13,800 50 129,691 0 0 0.00% 0
22.09.29 13,750 300 95,782 0 0 0.00% 0
22.09.28 14,050 500 62,522 0 0 0.00% 0
22.09.27 14,550 550 97,031 0 0 0.00% 0
22.09.26 14,000 900 137,954 0 0 0.00% 0
22.09.23 14,900 650 84,890 0 0 0.00% 0
22.09.22 15,550 250 106,752 0 0 0.00% 0
22.09.21 15,800 300 43,035 0 0 0.00% 0
22.09.20 16,100 400 45,672 0 0 0.00% 0
22.09.19 15,700 200 263,558 0 0 0.00% 0
22.09.16 15,900 800 106,013 0 0 0.00% 0
22.09.15 16,700 200 91,887 0 0 0.00% 0
22.09.14 16,900 850 68,342 0 0 0.00% 0
22.09.13 17,750 650 83,320 0 0 0.00% 0
22.09.08 17,100 150 39,888 0 0 0.00% 0
22.09.07 16,950 300 64,204 0 0 0.00% 0
22.09.06 17,250 550 96,822 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    12.03 12:01 더보기 >