에스앤에스텍

(101490)    I    코스닥 제조 12.03 10:56
22,100 전일 21,800 고가 22,200 상한가 28,300 거래량
(주) 		30,480
300 1.38% 시가 21,750 저가 21,450 하한가 15,300 거래대금
(백만) 		666
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.02 22,450 650 107,945 2,072 1,961,328 9.14% 19,490,119
24.11.29 22,850 400 72,916 -331 1,959,256 9.13% 19,492,191
24.11.28 23,100 250 56,899 3,876 1,959,587 9.13% 19,491,860
24.11.27 23,650 550 115,326 7,575 1,955,711 9.12% 19,495,736
24.11.26 22,500 1,150 155,296 -92,448 1,948,136 9.08% 19,503,311
24.11.25 23,000 500 417,282 -27,607 2,040,584 9.51% 19,410,863
24.11.22 22,500 500 183,585 -87,966 2,068,191 9.64% 19,383,256
24.11.21 21,300 1,200 269,229 -18,531 2,156,157 10.05% 19,295,290
24.11.20 21,650 350 92,289 -12,382 2,174,688 10.14% 19,276,759
24.11.19 21,300 350 62,342 -20,287 2,187,070 10.20% 19,264,377
24.11.18 20,500 800 172,792 2,207,357 2,207,357 10.29% 19,244,090
24.11.15 19,110 1,390 273,719 0 0 0.00% 0
24.11.14 20,350 1,010 295,051 0 0 0.00% 0
24.11.13 20,250 100 146,035 0 0 0.00% 0
24.11.12 21,100 850 196,071 0 0 0.00% 0
24.11.11 22,400 1,300 181,224 0 0 0.00% 0
24.11.08 22,400 0 64,793 0 0 0.00% 0
24.11.07 22,700 300 76,472 0 0 0.00% 0
24.11.06 23,200 500 109,297 0 0 0.00% 0
24.11.05 23,500 300 34,720 0 0 0.00% 0
24.11.04 23,100 400 79,324 0 0 0.00% 0
24.11.01 23,400 300 39,397 0 0 0.00% 0
24.10.31 22,700 700 155,767 0 0 0.00% 0
24.10.30 23,200 500 55,581 0 0 0.00% 0
24.10.29 23,150 50 73,763 0 0 0.00% 0
24.10.28 22,400 750 56,186 0 0 0.00% 0
24.10.25 22,550 150 54,534 0 0 0.00% 0
24.10.24 23,150 600 63,800 0 0 0.00% 0
24.10.23 22,950 200 102,471 0 0 0.00% 0
24.10.22 24,100 1,150 72,721 0 0 0.00% 0
24.10.21 22,900 1,200 122,508 0 0 0.00% 0
24.10.18 23,650 750 103,492 0 0 0.00% 0
24.10.17 23,900 250 121,999 0 0 0.00% 0
24.10.16 24,850 950 142,720 0 0 0.00% 0
24.10.15 25,250 400 708,466 0 0 0.00% 0
24.10.14 24,850 400 41,985 0 0 0.00% 0
24.10.11 24,850 0 59,274 0 0 0.00% 0
24.10.10 25,950 1,100 78,717 0 0 0.00% 0
24.10.08 26,150 200 47,899 0 0 0.00% 0
24.10.07 25,850 300 53,005 0 0 0.00% 0
24.10.04 25,700 150 61,753 0 0 0.00% 0
24.10.02 25,900 200 67,680 0 0 0.00% 0
24.09.30 25,800 100 69,188 0 0 0.00% 0
24.09.27 25,850 50 54,577 0 0 0.00% 0
24.09.26 25,300 550 95,755 0 0 0.00% 0
24.09.25 25,150 150 93,378 0 0 0.00% 0
24.09.24 24,950 200 38,743 0 0 0.00% 0
24.09.23 24,250 700 81,518 0 0 0.00% 0
24.09.20 24,750 500 122,947 0 0 0.00% 0
24.09.19 25,200 450 112,543 0 0 0.00% 0
24.09.13 25,000 200 59,520 0 0 0.00% 0
24.09.12 23,700 1,300 116,017 0 0 0.00% 0
24.09.11 23,750 50 66,154 0 0 0.00% 0
24.09.10 23,950 200 58,261 0 0 0.00% 0
24.09.09 23,250 700 81,353 0 0 0.00% 0
24.09.06 24,550 1,300 167,649 0 0 0.00% 0
24.09.05 24,450 100 91,957 0 0 0.00% 0
24.09.04 26,550 2,100 166,589 0 0 0.00% 0
24.09.03 26,350 200 79,788 0 0 0.00% 0
24.09.02 26,550 200 67,674 0 0 0.00% 0
24.08.30 26,500 50 60,313 0 0 0.00% 0
24.08.29 27,150 650 75,518 0 0 0.00% 0
24.08.28 26,850 300 51,007 0 0 0.00% 0
24.08.27 27,000 150 34,562 0 0 0.00% 0
24.08.26 27,400 400 60,844 0 0 0.00% 0
24.08.23 27,750 350 73,377 0 0 0.00% 0
24.08.22 28,600 850 100,078 0 0 0.00% 0
24.08.21 28,900 300 63,071 0 0 0.00% 0
24.08.20 28,000 900 87,088 0 0 0.00% 0
24.08.19 28,000 0 94,119 0 0 0.00% 0
24.08.16 27,800 200 95,892 0 0 0.00% 0
24.08.14 27,050 750 78,736 0 0 0.00% 0
24.08.13 27,000 50 66,066 0 0 0.00% 0
24.08.12 26,950 50 86,843 0 0 0.00% 0
24.08.09 26,050 900 139,606 0 0 0.00% 0
24.08.08 26,200 150 108,932 0 0 0.00% 0
24.08.07 25,600 600 135,565 0 0 0.00% 0
24.08.06 24,100 1,500 261,656 0 0 0.00% 0
24.08.05 28,300 4,200 437,418 0 0 0.00% 0
24.08.02 29,650 1,350 226,270 0 0 0.00% 0
24.08.01 29,850 200 142,422 0 0 0.00% 0
24.07.31 29,150 700 259,263 0 0 0.00% 0
24.07.30 32,700 3,550 785,735 0 0 0.00% 0
24.07.29 33,550 850 222,488 0 0 0.00% 0
24.07.26 34,050 500 77,962 0 0 0.00% 0
24.07.25 34,700 650 100,252 0 0 0.00% 0
24.07.24 34,600 100 80,322 0 0 0.00% 0
24.07.23 33,150 1,450 207,156 0 0 0.00% 0
24.07.22 35,600 2,450 215,193 0 0 0.00% 0
24.07.19 35,000 600 110,959 0 0 0.00% 0
24.07.18 36,150 1,150 187,910 0 0 0.00% 0
24.07.17 36,550 400 96,383 0 0 0.00% 0
24.07.16 36,750 200 83,419 0 0 0.00% 0
24.07.15 36,350 400 90,457 0 0 0.00% 0
24.07.12 36,150 200 108,626 0 0 0.00% 0
24.07.11 36,450 300 112,333 0 0 0.00% 0
24.07.10 36,900 450 127,046 0 0 0.00% 0
24.07.09 36,400 500 309,921 0 0 0.00% 0
24.07.08 35,700 700 160,754 0 0 0.00% 0
24.07.05 36,300 600 180,872 0 0 0.00% 0
24.07.04 34,300 2,000 355,866 0 0 0.00% 0
24.07.03 35,150 850 262,059 0 0 0.00% 0
24.07.02 36,200 1,050 128,692 0 0 0.00% 0
24.07.01 35,700 500 116,369 0 0 0.00% 0
24.06.28 35,050 650 108,254 0 0 0.00% 0
24.06.27 36,000 950 290,193 0 0 0.00% 0
24.06.26 36,150 150 167,699 0 0 0.00% 0
24.06.25 36,300 150 130,819 0 0 0.00% 0
24.06.24 36,500 200 256,048 0 0 0.00% 0
24.06.21 38,000 1,500 293,744 0 0 0.00% 0
24.06.20 38,500 500 170,773 0 0 0.00% 0
24.06.19 38,000 500 273,104 0 0 0.00% 0
24.06.18 38,500 500 208,300 0 0 0.00% 0
24.06.17 38,700 200 279,202 0 0 0.00% 0
24.06.14 40,250 1,550 551,355 0 0 0.00% 0
24.06.13 41,800 1,550 270,773 0 0 0.00% 0
24.06.12 41,500 300 131,336 0 0 0.00% 0
24.06.11 39,450 2,050 395,918 0 0 0.00% 0
24.06.10 40,200 750 157,668 0 0 0.00% 0
24.06.07 40,200 0 165,177 0 0 0.00% 0
24.06.05 38,950 1,250 208,336 0 0 0.00% 0
24.06.04 40,050 1,100 145,293 0 0 0.00% 0
24.06.03 39,700 350 144,422 0 0 0.00% 0
24.05.31 40,700 1,000 219,743 0 0 0.00% 0
24.05.30 41,650 950 111,474 0 0 0.00% 0
24.05.29 42,500 850 125,728 0 0 0.00% 0
24.05.28 40,350 2,150 419,025 0 0 0.00% 0
24.05.27 40,400 50 181,998 0 0 0.00% 0
24.05.24 42,400 2,000 282,952 0 0 0.00% 0
24.05.23 41,900 500 104,358 0 0 0.00% 0
24.05.22 41,900 0 86,221 0 0 0.00% 0
24.05.21 42,800 900 123,393 0 0 0.00% 0
24.05.20 43,200 400 116,257 0 0 0.00% 0
24.05.17 43,050 150 98,104 0 0 0.00% 0
24.05.16 42,000 1,050 122,856 0 0 0.00% 0
24.05.14 41,800 200 140,108 0 0 0.00% 0
24.05.13 42,300 500 100,889 0 0 0.00% 0
24.05.10 43,300 1,000 214,755 0 0 0.00% 0
24.05.09 44,950 1,650 188,952 0 0 0.00% 0
24.05.08 44,550 400 136,969 0 0 0.00% 0
24.05.07 43,250 1,300 256,293 0 0 0.00% 0
24.05.03 42,800 450 133,126 0 0 0.00% 0
24.05.02 42,300 500 108,557 0 0 0.00% 0
24.04.30 43,250 950 133,564 0 0 0.00% 0
24.04.29 41,850 1,400 249,262 0 0 0.00% 0
24.04.26 41,900 50 155,463 0 0 0.00% 0
24.04.25 42,650 750 96,841 0 0 0.00% 0
24.04.24 41,700 950 147,072 0 0 0.00% 0
24.04.23 42,650 950 139,422 0 0 0.00% 0
24.04.22 43,500 850 184,122 0 0 0.00% 0
24.04.19 45,700 2,200 434,231 0 0 0.00% 0
24.04.18 45,550 150 233,109 0 0 0.00% 0
24.04.17 44,150 1,400 459,090 0 0 0.00% 0
24.04.16 45,700 1,550 254,972 0 0 0.00% 0
24.04.15 45,200 500 457,345 0 0 0.00% 0
24.04.12 46,900 1,700 497,507 0 0 0.00% 0
24.04.11 45,750 1,150 536,116 0 0 0.00% 0
24.04.09 41,500 4,250 1,373,520 0 0 0.00% 0
24.04.08 44,600 3,100 403,851 0 0 0.00% 0
24.04.05 44,050 550 201,486 0 0 0.00% 0
24.04.04 44,450 400 316,205 0 0 0.00% 0
24.04.03 47,000 2,550 437,585 0 0 0.00% 0
24.04.02 45,900 1,100 467,101 0 0 0.00% 0
24.04.01 45,650 250 163,916 0 0 0.00% 0
24.03.29 45,000 650 294,204 0 0 0.00% 0
24.03.28 44,300 700 335,178 0 0 0.00% 0
24.03.27 44,650 350 240,037 0 0 0.00% 0
24.03.26 45,800 1,150 234,095 0 0 0.00% 0
24.03.25 46,950 1,150 242,384 0 0 0.00% 0
24.03.22 47,400 450 206,857 0 0 0.00% 0
24.03.21 45,600 1,800 403,618 0 0 0.00% 0
24.03.20 44,650 950 251,111 0 0 0.00% 0
24.03.19 46,150 1,500 229,666 0 0 0.00% 0
24.03.18 46,900 750 179,398 0 0 0.00% 0
24.03.15 48,150 1,250 276,657 0 0 0.00% 0
24.03.14 48,500 350 370,170 0 0 0.00% 0
24.03.13 46,500 2,000 623,661 0 0 0.00% 0
24.03.12 46,550 50 216,774 0 0 0.00% 0
24.03.11 47,000 450 286,556 0 0 0.00% 0
24.03.08 46,000 1,000 500,070 0 0 0.00% 0
24.03.07 47,050 1,050 368,420 0 0 0.00% 0
24.03.06 46,550 500 459,951 0 0 0.00% 0
24.03.05 46,450 100 425,976 0 0 0.00% 0
24.03.04 44,000 2,450 898,802 0 0 0.00% 0
24.02.29 44,650 650 584,274 0 0 0.00% 0
24.02.28 38,050 6,600 4,142,562 0 0 0.00% 0
24.02.27 39,050 1,000 186,740 0 0 0.00% 0
24.02.26 40,050 1,000 161,118 0 0 0.00% 0
24.02.23 40,700 650 257,968 0 0 0.00% 0
24.02.22 40,000 700 184,562 0 0 0.00% 0
24.02.21 40,250 250 107,716 0 0 0.00% 0
24.02.20 40,000 250 171,597 0 0 0.00% 0
24.02.19 40,200 200 151,555 0 0 0.00% 0
24.02.16 40,450 250 194,540 0 0 0.00% 0
24.02.15 41,250 800 201,303 0 0 0.00% 0
24.02.14 40,850 400 165,801 0 0 0.00% 0
24.02.13 40,400 450 313,301 0 0 0.00% 0
24.02.08 39,000 1,400 242,051 0 0 0.00% 0
24.02.07 40,050 1,050 185,716 0 0 0.00% 0
24.02.06 39,850 200 279,564 0 0 0.00% 0
24.02.05 41,950 2,100 370,784 0 0 0.00% 0
24.02.02 41,900 50 290,478 0 0 0.00% 0
24.02.01 43,000 1,100 352,040 0 0 0.00% 0
24.01.31 41,850 1,150 458,759 0 0 0.00% 0
24.01.30 43,750 1,900 315,154 0 0 0.00% 0
24.01.29 44,300 550 440,244 0 0 0.00% 0
24.01.26 43,450 850 288,221 0 0 0.00% 0
24.01.25 42,800 650 603,022 0 0 0.00% 0
24.01.24 42,750 50 148,015 0 0 0.00% 0
24.01.23 42,400 350 219,294 0 0 0.00% 0
24.01.22 41,950 450 271,575 0 0 0.00% 0
24.01.19 40,850 1,100 182,911 0 0 0.00% 0
24.01.18 41,250 400 149,209 0 0 0.00% 0
24.01.17 41,600 350 109,133 0 0 0.00% 0
24.01.16 41,950 350 147,955 0 0 0.00% 0
24.01.15 42,850 900 116,737 0 0 0.00% 0
24.01.12 43,700 850 134,457 0 0 0.00% 0
24.01.11 43,300 400 98,490 0 0 0.00% 0
24.01.10 45,250 1,950 297,926 0 0 0.00% 0
24.01.09 45,150 100 140,277 0 0 0.00% 0
24.01.08 46,000 850 107,130 0 0 0.00% 0
24.01.05 46,700 700 170,505 0 0 0.00% 0
24.01.04 46,550 150 169,108 0 0 0.00% 0
24.01.03 46,500 50 226,430 0 0 0.00% 0
24.01.02 45,300 1,200 245,570 0 0 0.00% 0
23.12.28 44,200 1,100 210,182 0 0 0.00% 0
23.12.27 43,450 750 189,392 0 0 0.00% 0
23.12.26 43,600 150 161,204 0 0 0.00% 0
23.12.22 44,200 600 200,271 0 0 0.00% 0
23.12.21 44,500 300 239,648 0 0 0.00% 0
23.12.20 44,500 0 216,201 0 0 0.00% 0
23.12.19 45,950 1,450 377,831 0 0 0.00% 0
23.12.18 45,600 350 210,480 0 0 0.00% 0
23.12.15 46,450 850 205,405 0 0 0.00% 0
23.12.14 46,550 100 286,551 0 0 0.00% 0
23.12.13 46,050 500 698,077 0 0 0.00% 0
23.12.12 45,050 1,000 233,941 0 0 0.00% 0
23.12.11 45,000 50 248,127 0 0 0.00% 0
23.12.08 45,500 500 397,165 0 0 0.00% 0
23.12.07 47,100 1,600 202,552 0 0 0.00% 0
23.12.06 44,150 2,950 414,672 0 0 0.00% 0
23.12.05 47,000 2,850 594,133 0 0 0.00% 0
23.12.04 51,100 4,100 1,996,184 0 0 0.00% 0
23.12.01 50,600 500 269,269 0 0 0.00% 0
23.11.30 50,600 0 235,510 0 0 0.00% 0
23.11.29 51,300 700 316,426 0 0 0.00% 0
23.11.28 52,500 1,200 422,723 0 0 0.00% 0
23.11.27 51,600 900 362,804 0 0 0.00% 0
23.11.24 51,400 200 313,661 0 0 0.00% 0
23.11.23 52,100 700 456,282 0 0 0.00% 0
23.11.22 47,250 4,850 1,603,874 0 0 0.00% 0
23.11.21 47,500 250 263,301 0 0 0.00% 0
23.11.20 47,550 50 331,416 0 0 0.00% 0
23.11.17 48,600 1,050 228,551 0 0 0.00% 0
23.11.16 47,400 1,000 260,074 0 0 0.00% 0
23.11.15 44,500 2,900 596,734 0 0 0.00% 0
23.11.14 44,550 50 171,213 0 0 0.00% 0
23.11.13 45,850 1,300 413,910 0 0 0.00% 0
23.11.10 45,700 150 229,097 0 0 0.00% 0
23.11.09 45,000 700 340,023 0 0 0.00% 0
23.11.08 45,600 600 261,129 0 0 0.00% 0
23.11.07 43,850 1,750 530,319 0 0 0.00% 0
23.11.06 41,750 2,100 341,122 0 0 0.00% 0
23.11.03 41,700 50 152,248 0 0 0.00% 0
23.11.02 38,250 3,450 333,162 0 0 0.00% 0
23.11.01 37,750 500 232,901 0 0 0.00% 0
23.10.31 40,250 2,500 387,113 0 0 0.00% 0
23.10.30 40,900 650 109,731 0 0 0.00% 0
23.10.27 39,900 1,000 252,162 0 0 0.00% 0
23.10.26 45,650 5,750 589,584 0 0 0.00% 0
23.10.25 44,900 750 247,663 0 0 0.00% 0
23.10.24 43,250 1,650 190,351 0 0 0.00% 0
23.10.23 44,200 950 199,166 0 0 0.00% 0
23.10.20 45,000 800 209,674 0 0 0.00% 0
23.10.19 47,300 2,300 228,809 0 0 0.00% 0
23.10.18 47,450 150 240,520 0 0 0.00% 0
23.10.17 43,350 4,100 364,672 0 0 0.00% 0
23.10.16 44,300 950 183,392 0 0 0.00% 0
23.10.13 44,350 50 139,512 0 0 0.00% 0
23.10.12 44,200 150 180,076 0 0 0.00% 0
23.10.11 42,000 2,200 275,435 0 0 0.00% 0
23.10.10 43,150 1,150 218,336 0 0 0.00% 0
23.10.06 43,000 150 92,337 0 0 0.00% 0
23.10.05 43,000 0 168,929 0 0 0.00% 0
23.10.04 44,050 1,050 147,762 0 0 0.00% 0
23.09.27 44,050 0 196,985 0 0 0.00% 0
23.09.26 44,950 900 170,680 0 0 0.00% 0
23.09.25 45,550 600 137,057 0 0 0.00% 0
23.09.22 45,900 350 150,392 0 0 0.00% 0
23.09.21 47,000 1,100 214,577 0 0 0.00% 0
23.09.20 46,700 300 127,025 0 0 0.00% 0
23.09.19 47,000 300 112,218 0 0 0.00% 0
23.09.18 48,950 1,950 205,413 0 0 0.00% 0
23.09.15 49,200 250 222,638 0 0 0.00% 0
23.09.14 45,650 3,550 498,688 0 0 0.00% 0
23.09.13 47,100 1,450 317,329 0 0 0.00% 0
23.09.12 47,250 150 158,719 0 0 0.00% 0
23.09.11 47,750 500 196,681 0 0 0.00% 0
23.09.08 48,650 900 199,488 0 0 0.00% 0
23.09.07 48,800 150 190,816 0 0 0.00% 0
23.09.06 48,950 150 191,859 0 0 0.00% 0
23.09.05 49,050 100 152,918 0 0 0.00% 0
23.09.04 49,550 500 271,143 0 0 0.00% 0
23.09.01 47,400 2,150 529,695 0 0 0.00% 0
23.08.31 47,250 150 228,679 0 0 0.00% 0
23.08.30 46,700 550 190,524 0 0 0.00% 0
23.08.29 45,600 1,100 213,594 0 0 0.00% 0
23.08.28 46,550 950 848,808 0 0 0.00% 0
23.08.25 50,500 3,950 511,450 0 0 0.00% 0
23.08.24 48,000 2,500 437,413 0 0 0.00% 0
23.08.23 47,800 200 173,520 0 0 0.00% 0
23.08.22 48,900 1,100 252,781 0 0 0.00% 0
23.08.21 48,800 100 185,153 0 0 0.00% 0
23.08.18 49,700 900 275,829 0 0 0.00% 0
23.08.17 48,750 950 237,087 0 0 0.00% 0
23.08.16 48,550 200 280,946 0 0 0.00% 0
23.08.14 49,300 750 262,003 0 0 0.00% 0
23.08.11 48,950 350 315,086 0 0 0.00% 0
23.08.10 52,300 3,350 821,459 0 0 0.00% 0
23.08.09 51,900 400 244,334 0 0 0.00% 0
23.08.08 52,700 800 269,974 0 0 0.00% 0
23.08.07 51,100 1,600 295,414 0 0 0.00% 0
23.08.04 52,000 900 248,129 0 0 0.00% 0
23.08.03 51,500 500 308,482 0 0 0.00% 0
23.08.02 53,500 2,000 382,463 0 0 0.00% 0
23.08.01 54,200 700 428,868 0 0 0.00% 0
23.07.31 54,100 100 453,350 0 0 0.00% 0
23.07.28 54,100 0 384,036 0 0 0.00% 0
23.07.27 51,700 2,400 606,475 0 0 0.00% 0
23.07.26 55,000 2,300 526,210 0 0 0.00% 0
23.07.25 54,600 400 434,699 0 0 0.00% 0
23.07.24 55,900 1,300 521,859 0 0 0.00% 0
23.07.21 57,400 1,500 466,567 0 0 0.00% 0
23.07.20 56,700 700 415,384 0 0 0.00% 0
23.07.19 58,600 1,900 662,746 0 0 0.00% 0
23.07.18 58,600 0 660,518 0 0 0.00% 0
23.07.17 62,100 3,500 830,511 0 0 0.00% 0
23.07.14 53,500 8,600 3,079,699 0 0 0.00% 0
23.07.13 53,100 400 591,823 0 0 0.00% 0
23.07.12 51,300 1,800 522,356 0 0 0.00% 0
23.07.11 50,000 1,300 395,468 0 0 0.00% 0
23.07.10 52,000 2,000 611,408 0 0 0.00% 0
23.07.07 52,100 100 418,015 0 0 0.00% 0
23.07.06 53,900 1,800 718,060 0 0 0.00% 0
23.07.05 55,300 1,400 740,406 0 0 0.00% 0
23.07.04 55,400 100 565,571 0 0 0.00% 0
23.07.03 55,400 0 605,372 0 0 0.00% 0
23.06.30 59,800 4,400 950,371 0 0 0.00% 0
23.06.29 60,300 500 276,294 0 0 0.00% 0
23.06.28 59,200 1,100 405,971 0 0 0.00% 0
23.06.27 59,900 700 259,799 0 0 0.00% 0
23.06.26 60,000 100 390,642 0 0 0.00% 0
23.06.23 59,500 500 247,445 0 0 0.00% 0
23.06.22 59,500 0 328,018 0 0 0.00% 0
23.06.21 60,400 900 315,034 0 0 0.00% 0
23.06.20 59,500 900 294,020 0 0 0.00% 0
23.06.19 61,900 2,400 686,854 0 0 0.00% 0
23.06.16 61,600 300 246,931 0 0 0.00% 0
23.06.15 58,800 2,800 543,054 0 0 0.00% 0
23.06.14 59,400 600 434,729 0 0 0.00% 0
23.06.13 57,200 2,200 496,902 0 0 0.00% 0
23.06.12 55,600 1,600 584,651 0 0 0.00% 0
23.06.09 54,900 700 398,798 0 0 0.00% 0
23.06.08 54,100 800 258,812 0 0 0.00% 0
23.06.07 54,500 400 194,944 0 0 0.00% 0
23.06.05 54,200 300 247,298 0 0 0.00% 0
23.06.02 56,900 2,700 562,807 0 0 0.00% 0
23.06.01 55,400 1,500 391,011 0 0 0.00% 0
23.05.31 55,300 100 738,077 0 0 0.00% 0
23.05.30 51,000 4,300 1,329,838 0 0 0.00% 0
23.05.26 49,700 1,300 1,049,546 0 0 0.00% 0
23.05.25 49,950 250 386,933 0 0 0.00% 0
23.05.24 50,500 550 291,956 0 0 0.00% 0
23.05.23 49,500 1,000 346,158 0 0 0.00% 0
23.05.22 50,900 1,400 415,893 0 0 0.00% 0
23.05.19 48,800 2,100 733,061 0 0 0.00% 0
23.05.18 48,100 700 368,289 0 0 0.00% 0
23.05.17 47,500 600 248,187 0 0 0.00% 0
23.05.16 47,300 200 358,617 0 0 0.00% 0
23.05.15 48,300 1,000 512,814 0 0 0.00% 0
23.05.12 48,850 550 415,560 0 0 0.00% 0
23.05.11 51,500 2,650 779,178 0 0 0.00% 0
23.05.10 50,000 1,500 810,159 0 0 0.00% 0
23.05.09 49,900 100 681,636 0 0 0.00% 0
23.05.08 49,000 900 968,279 0 0 0.00% 0
23.05.04 48,850 150 618,373 0 0 0.00% 0
23.05.03 46,200 2,650 1,108,652 0 0 0.00% 0
23.05.02 44,650 1,550 413,093 0 0 0.00% 0
23.04.28 45,300 650 328,908 0 0 0.00% 0
23.04.27 44,000 1,300 405,919 0 0 0.00% 0
23.04.26 44,850 850 397,705 0 0 0.00% 0
23.04.25 44,300 550 694,413 0 0 0.00% 0
23.04.24 45,650 1,350 647,249 0 0 0.00% 0
23.04.21 42,850 2,750 1,011,448 0 0 0.00% 0
23.04.20 42,800 800 741,737 0 0 0.00% 0
23.04.19 43,200 400 657,265 0 0 0.00% 0
23.04.18 48,200 5,000 1,538,011 0 0 0.00% 0
23.04.17 46,350 1,850 734,306 0 0 0.00% 0
23.04.14 46,150 100 448,389 0 0 0.00% 0
23.04.13 46,800 650 475,174 0 0 0.00% 0
23.04.12 47,850 1,050 1,224,990 0 0 0.00% 0
23.04.11 41,850 6,000 3,836,869 0 0 0.00% 0
23.04.10 41,450 400 469,913 0 0 0.00% 0
23.04.07 40,100 1,350 653,489 0 0 0.00% 0
23.04.06 40,050 50 287,598 0 0 0.00% 0
23.04.05 39,450 600 360,882 0 0 0.00% 0
23.04.04 40,100 650 509,363 0 0 0.00% 0
23.04.03 40,450 350 467,855 0 0 0.00% 0
23.03.31 38,850 1,600 1,044,137 0 0 0.00% 0
23.03.30 39,250 400 1,070,522 0 0 0.00% 0
23.03.29 38,150 1,100 692,740 0 0 0.00% 0
23.03.28 38,150 0 431,383 0 0 0.00% 0
23.03.27 38,300 150 538,602 0 0 0.00% 0
23.03.24 36,950 1,350 1,323,044 0 0 0.00% 0
23.03.23 37,150 200 542,445 0 0 0.00% 0
23.03.22 35,900 1,250 635,023 0 0 0.00% 0
23.03.21 36,600 700 391,274 0 0 0.00% 0
23.03.20 35,950 650 732,287 0 0 0.00% 0
23.03.17 35,300 650 1,053,294 0 0 0.00% 0
23.03.16 31,000 4,300 1,812,321 0 0 0.00% 0
23.03.15 30,400 600 330,838 0 0 0.00% 0
23.03.14 30,600 200 614,279 0 0 0.00% 0
23.03.13 30,600 0 227,801 0 0 0.00% 0
23.03.10 32,800 2,000 339,460 0 0 0.00% 0
23.03.09 33,050 250 315,283 0 0 0.00% 0
23.03.08 33,300 250 265,679 0 0 0.00% 0
23.03.07 34,000 700 359,456 0 0 0.00% 0
23.03.06 34,000 0 526,757 0 0 0.00% 0
23.03.03 32,350 1,650 694,678 0 0 0.00% 0
23.03.02 31,450 900 842,588 0 0 0.00% 0
23.02.28 29,400 2,050 632,035 0 0 0.00% 0
23.02.27 30,550 1,150 286,059 0 0 0.00% 0
23.02.24 29,450 1,100 1,085,757 0 0 0.00% 0
23.02.23 28,850 600 139,504 0 0 0.00% 0
23.02.22 29,650 800 305,048 0 0 0.00% 0
23.02.21 29,950 300 138,963 0 0 0.00% 0
23.02.20 30,150 200 186,238 0 0 0.00% 0
23.02.17 30,500 350 157,306 0 0 0.00% 0
23.02.16 29,100 1,400 258,231 0 0 0.00% 0
23.02.15 29,700 600 223,863 0 0 0.00% 0
23.02.14 29,000 700 170,127 0 0 0.00% 0
23.02.13 28,900 100 182,107 0 0 0.00% 0
23.02.10 29,650 750 173,842 0 0 0.00% 0
23.02.09 29,850 200 161,314 0 0 0.00% 0
23.02.08 29,850 0 149,278 0 0 0.00% 0
23.02.06 29,400 300 170,491 0 0 0.00% 0
23.02.03 30,500 1,100 305,993 0 0 0.00% 0
23.02.02 29,900 600 286,856 0 0 0.00% 0
23.02.01 30,000 100 206,149 0 0 0.00% 0
23.01.31 29,600 400 288,812 0 0 0.00% 0
23.01.30 30,550 950 423,598 0 0 0.00% 0
23.01.27 31,900 1,200 545,977 0 0 0.00% 0
23.01.25 28,500 3,500 1,383,226 0 0 0.00% 0
23.01.20 28,500 100 133,632 0 0 0.00% 0
23.01.19 28,600 250 102,893 0 0 0.00% 0
23.01.18 28,850 650 194,926 0 0 0.00% 0
23.01.17 28,200 200 134,125 0 0 0.00% 0
23.01.16 28,400 50 160,427 0 0 0.00% 0
23.01.13 28,450 300 176,392 0 0 0.00% 0
23.01.12 28,150 50 185,404 0 0 0.00% 0
23.01.11 28,200 1,100 349,081 0 0 0.00% 0
23.01.10 27,100 500 205,818 0 0 0.00% 0
23.01.09 27,600 150 194,928 0 0 0.00% 0
23.01.06 27,450 450 243,753 0 0 0.00% 0
23.01.05 27,000 850 238,678 0 0 0.00% 0
23.01.04 27,850 250 352,353 0 0 0.00% 0
23.01.03 27,600 150 185,659 0 0 0.00% 0
23.01.02 27,450 1,100 185,444 0 0 0.00% 0
22.12.29 26,350 800 262,676 0 0 0.00% 0
22.12.28 25,550 1,000 128,923 0 0 0.00% 0
22.12.27 26,550 550 155,746 0 0 0.00% 0
22.12.26 26,000 950 129,997 0 0 0.00% 0
22.12.23 25,050 1,700 220,122 0 0 0.00% 0
22.12.22 26,750 550 127,308 0 0 0.00% 0
22.12.21 26,200 150 97,324 0 0 0.00% 0
22.12.20 26,050 700 121,539 0 0 0.00% 0
22.12.19 26,750 0 59,317 0 0 0.00% 0
22.12.16 26,750 450 103,593 0 0 0.00% 0
22.12.15 27,200 900 107,615 0 0 0.00% 0
22.12.14 28,100 1,100 218,861 0 0 0.00% 0
22.12.13 27,000 200 85,466 0 0 0.00% 0
22.12.12 26,800 1,250 199,663 0 0 0.00% 0
22.12.09 28,050 550 183,967 0 0 0.00% 0
22.12.08 27,500 250 162,808 0 0 0.00% 0
22.12.07 27,750 600 160,088 0 0 0.00% 0
22.12.06 27,150 600 138,617 0 0 0.00% 0
22.12.05 27,750 300 179,155 0 0 0.00% 0
22.12.02 28,050 350 217,607 0 0 0.00% 0
22.12.01 27,700 0 292,238 0 0 0.00% 0
22.11.30 27,700 350 255,254 0 0 0.00% 0
22.11.29 28,050 350 154,016 0 0 0.00% 0
22.11.28 27,700 950 161,355 0 0 0.00% 0
22.11.25 28,650 700 195,725 0 0 0.00% 0
22.11.24 29,350 750 212,112 0 0 0.00% 0
22.11.23 28,600 600 241,160 0 0 0.00% 0
22.11.22 28,000 750 349,390 0 0 0.00% 0
22.11.21 28,750 650 259,683 0 0 0.00% 0
22.11.18 29,400 700 300,705 0 0 0.00% 0
22.11.17 30,100 500 353,233 0 0 0.00% 0
22.11.16 30,600 300 588,737 0 0 0.00% 0
22.11.15 30,300 2,000 525,900 0 0 0.00% 0
22.11.14 28,300 1,300 405,805 0 0 0.00% 0
22.11.11 29,600 1,100 686,989 0 0 0.00% 0
22.11.10 28,500 50 423,368 0 0 0.00% 0
22.11.09 28,450 1,500 1,020,097 0 0 0.00% 0
22.11.08 26,950 1,950 890,372 0 0 0.00% 0
22.11.07 25,000 800 151,466 0 0 0.00% 0
22.11.04 24,200 450 135,542 0 0 0.00% 0
22.11.03 24,650 250 165,101 0 0 0.00% 0
22.11.02 24,400 450 132,781 0 0 0.00% 0
22.11.01 24,850 0 140,859 0 0 0.00% 0
22.10.31 24,850 900 244,478 0 0 0.00% 0
22.10.28 23,950 1,100 281,506 0 0 0.00% 0
22.10.27 25,050 100 237,872 0 0 0.00% 0
22.10.26 24,950 650 293,795 0 0 0.00% 0
22.10.25 25,600 2,050 820,257 0 0 0.00% 0
22.10.24 23,550 850 155,165 0 0 0.00% 0
22.10.21 22,700 150 122,568 0 0 0.00% 0
22.10.20 22,850 150 126,396 0 0 0.00% 0
22.10.19 22,700 1,250 227,824 0 0 0.00% 0
22.10.18 23,950 700 137,577 0 0 0.00% 0
22.10.17 23,250 500 132,864 0 0 0.00% 0
22.10.14 23,750 1,100 197,559 0 0 0.00% 0
22.10.13 22,650 1,050 159,175 0 0 0.00% 0
22.10.12 23,700 700 237,788 0 0 0.00% 0
22.10.11 23,000 1,050 219,980 0 0 0.00% 0
22.10.07 24,050 500 251,249 0 0 0.00% 0
22.10.06 24,550 350 336,047 0 0 0.00% 0
22.10.05 24,900 600 484,025 0 0 0.00% 0
22.10.04 24,300 3,100 670,838 0 0 0.00% 0
22.09.30 21,200 300 153,297 0 0 0.00% 0
22.09.29 20,900 850 217,009 0 0 0.00% 0
22.09.28 21,750 1,100 221,320 0 0 0.00% 0
22.09.27 22,850 500 281,449 0 0 0.00% 0
22.09.26 22,350 1,800 307,417 0 0 0.00% 0
22.09.23 24,150 150 259,733 0 0 0.00% 0
22.09.22 24,300 1,100 584,098 0 0 0.00% 0
22.09.21 25,400 1,150 374,795 0 0 0.00% 0
22.09.20 24,250 1,650 537,634 0 0 0.00% 0
22.09.19 22,600 250 117,016 0 0 0.00% 0
22.09.16 22,850 150 126,571 0 0 0.00% 0
22.09.15 22,700 100 112,218 0 0 0.00% 0
22.09.14 22,600 700 169,964 0 0 0.00% 0
22.09.13 23,300 800 167,290 0 0 0.00% 0
22.09.08 22,500 500 380,548 0 0 0.00% 0
22.09.07 22,000 250 153,765 0 0 0.00% 0
22.09.06 21,750 950 112,285 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    12.03 11:17 더보기 >