아이에스동서

(010780)    I    코스피 비금속광물 11.08 15:33
20,450 전일 20,500 고가 20,850 상한가 26,650 거래량
(주)
26,575
50 -0.24% 시가 20,500 저가 20,450 하한가 14,350 거래대금
(백만)
547
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 20,500 50 26,575 1,560 1,836,682 6.08% 28,350,294
24.11.07 20,050 450 35,746 -4,231 1,835,122 6.08% 28,351,854
24.11.06 20,200 150 21,962 7,131 1,839,353 6.09% 28,347,623
24.11.05 19,980 220 21,899 -1,912 1,832,222 6.07% 28,354,754
24.11.04 20,150 170 30,983 2,931 1,834,134 6.08% 28,352,842
24.11.01 20,200 50 22,641 3,495 1,831,203 6.07% 28,355,773
24.10.31 20,050 150 43,166 4,730 1,827,708 6.05% 28,359,268
24.10.30 20,200 150 41,019 -5,425 1,822,978 6.04% 28,363,998
24.10.29 20,400 200 37,579 1,563 1,828,403 6.06% 28,358,573
24.10.28 21,050 650 69,505 1,826,840 1,826,840 6.05% 28,360,136
24.10.25 21,400 350 16,225 0 0 0.00% 0
24.10.24 21,050 350 36,153 0 0 0.00% 0
24.10.23 21,100 50 27,504 0 0 0.00% 0
24.10.22 21,300 200 31,266 0 0 0.00% 0
24.10.21 21,550 250 23,085 0 0 0.00% 0
24.10.18 21,900 350 22,050 0 0 0.00% 0
24.10.17 21,950 50 16,062 0 0 0.00% 0
24.10.16 22,150 200 21,341 0 0 0.00% 0
24.10.15 22,000 150 13,930 0 0 0.00% 0
24.10.14 22,200 200 22,758 0 0 0.00% 0
24.10.11 21,450 750 43,897 0 0 0.00% 0
24.10.10 21,550 100 24,740 0 0 0.00% 0
24.10.08 21,950 400 43,547 0 0 0.00% 0
24.10.07 22,250 300 27,580 0 0 0.00% 0
24.10.04 22,450 200 20,919 0 0 0.00% 0
24.10.02 22,400 50 24,452 0 0 0.00% 0
24.09.30 22,400 0 30,332 0 0 0.00% 0
24.09.27 22,600 200 25,816 0 0 0.00% 0
24.09.26 22,150 450 30,445 0 0 0.00% 0
24.09.25 22,600 450 40,782 0 0 0.00% 0
24.09.24 21,800 800 27,600 0 0 0.00% 0
24.09.23 22,250 450 25,935 0 0 0.00% 0
24.09.20 22,200 50 31,921 0 0 0.00% 0
24.09.19 22,450 250 27,560 0 0 0.00% 0
24.09.13 22,200 250 17,117 0 0 0.00% 0
24.09.12 21,600 600 25,243 0 0 0.00% 0
24.09.11 21,950 350 16,066 0 0 0.00% 0
24.09.10 21,700 250 24,884 0 0 0.00% 0
24.09.09 21,800 100 24,048 0 0 0.00% 0
24.09.06 22,700 900 50,101 0 0 0.00% 0
24.09.05 22,950 250 18,308 0 0 0.00% 0
24.09.04 23,300 350 32,309 0 0 0.00% 0
24.09.03 23,400 100 24,060 0 0 0.00% 0
24.09.02 24,200 800 30,882 0 0 0.00% 0
24.08.30 24,250 50 33,118 0 0 0.00% 0
24.08.29 24,000 250 48,560 0 0 0.00% 0
24.08.28 24,850 850 34,269 0 0 0.00% 0
24.08.27 24,000 850 100,105 0 0 0.00% 0
24.08.26 22,350 1,650 151,969 0 0 0.00% 0
24.08.23 22,300 50 17,996 0 0 0.00% 0
24.08.22 22,750 450 23,879 0 0 0.00% 0
24.08.21 22,450 300 28,166 0 0 0.00% 0
24.08.20 22,000 450 20,938 0 0 0.00% 0
24.08.19 21,700 300 21,259 0 0 0.00% 0
24.08.16 22,000 300 24,320 0 0 0.00% 0
24.08.14 22,100 100 31,391 0 0 0.00% 0
24.08.13 22,200 100 18,190 0 0 0.00% 0
24.08.12 22,050 150 18,081 0 0 0.00% 0
24.08.09 21,350 700 28,532 0 0 0.00% 0
24.08.08 21,400 50 27,886 0 0 0.00% 0
24.08.07 21,150 250 43,488 0 0 0.00% 0
24.08.06 20,600 550 69,896 0 0 0.00% 0
24.08.05 23,700 3,100 139,932 0 0 0.00% 0
24.08.02 24,300 600 36,379 0 0 0.00% 0
24.08.01 24,550 250 26,660 0 0 0.00% 0
24.07.31 23,700 850 39,899 0 0 0.00% 0
24.07.30 24,450 750 33,598 0 0 0.00% 0
24.07.29 24,600 150 19,242 0 0 0.00% 0
24.07.26 23,750 850 38,341 0 0 0.00% 0
24.07.25 23,950 200 19,833 0 0 0.00% 0
24.07.24 23,700 250 15,100 0 0 0.00% 0
24.07.23 24,150 450 38,981 0 0 0.00% 0
24.07.22 24,750 600 37,492 0 0 0.00% 0
24.07.19 24,950 200 14,571 0 0 0.00% 0
24.07.18 25,400 450 37,608 0 0 0.00% 0
24.07.17 25,050 350 57,051 0 0 0.00% 0
24.07.16 24,850 200 44,605 0 0 0.00% 0
24.07.15 24,650 200 28,917 0 0 0.00% 0
24.07.12 24,100 550 51,581 0 0 0.00% 0
24.07.11 24,000 100 25,829 0 0 0.00% 0
24.07.10 24,000 0 17,336 0 0 0.00% 0
24.07.09 23,650 350 30,191 0 0 0.00% 0
24.07.08 24,050 400 49,303 0 0 0.00% 0
24.07.05 24,250 200 27,852 0 0 0.00% 0
24.07.04 24,150 100 21,495 0 0 0.00% 0
24.07.03 24,300 150 39,655 0 0 0.00% 0
24.07.02 24,800 500 43,892 0 0 0.00% 0
24.07.01 24,950 150 30,675 0 0 0.00% 0
24.06.28 24,900 50 18,415 0 0 0.00% 0
24.06.27 25,150 250 17,976 0 0 0.00% 0
24.06.26 25,050 100 17,735 0 0 0.00% 0
24.06.25 24,700 350 25,633 0 0 0.00% 0
24.06.24 25,050 350 31,196 0 0 0.00% 0
24.06.21 25,050 0 30,983 0 0 0.00% 0
24.06.20 24,950 100 32,906 0 0 0.00% 0
24.06.19 24,700 250 34,793 0 0 0.00% 0
24.06.18 24,650 50 30,988 0 0 0.00% 0
24.06.17 24,900 250 46,547 0 0 0.00% 0
24.06.14 24,800 100 74,726 0 0 0.00% 0
24.06.13 25,800 1,000 389,503 0 0 0.00% 0
24.06.12 26,200 400 56,872 0 0 0.00% 0
24.06.11 26,200 0 20,198 0 0 0.00% 0
24.06.10 26,350 150 26,049 0 0 0.00% 0
24.06.07 26,500 150 24,992 0 0 0.00% 0
24.06.05 26,900 400 43,170 0 0 0.00% 0
24.06.04 26,400 500 101,481 0 0 0.00% 0
24.06.03 25,450 950 95,160 0 0 0.00% 0
24.05.31 24,600 850 34,225 0 0 0.00% 0
24.05.30 25,000 400 40,021 0 0 0.00% 0
24.05.29 25,300 300 60,071 0 0 0.00% 0
24.05.28 25,600 300 49,957 0 0 0.00% 0
24.05.27 25,500 100 62,785 0 0 0.00% 0
24.05.24 25,900 400 32,766 0 0 0.00% 0
24.05.23 26,000 100 30,868 0 0 0.00% 0
24.05.22 26,000 0 36,479 0 0 0.00% 0
24.05.21 27,200 1,200 70,331 0 0 0.00% 0
24.05.20 27,450 250 79,286 0 0 0.00% 0
24.05.17 26,950 500 76,764 0 0 0.00% 0
24.05.16 26,450 500 49,409 0 0 0.00% 0
24.05.14 26,800 350 41,135 0 0 0.00% 0
24.05.13 27,300 500 42,782 0 0 0.00% 0
24.05.10 27,250 50 26,108 0 0 0.00% 0
24.05.09 27,300 50 35,816 0 0 0.00% 0
24.05.08 27,200 100 20,779 0 0 0.00% 0
24.05.07 26,700 500 23,536 0 0 0.00% 0
24.05.03 26,750 50 24,206 0 0 0.00% 0
24.05.02 27,000 250 17,886 0 0 0.00% 0
24.04.30 26,950 50 23,215 0 0 0.00% 0
24.04.29 26,250 700 33,549 0 0 0.00% 0
24.04.26 25,700 550 20,288 0 0 0.00% 0
24.04.25 26,350 650 23,273 0 0 0.00% 0
24.04.24 25,850 500 45,010 0 0 0.00% 0
24.04.23 25,900 50 18,652 0 0 0.00% 0
24.04.22 25,350 550 25,265 0 0 0.00% 0
24.04.19 25,800 450 37,786 0 0 0.00% 0
24.04.18 24,900 900 28,599 0 0 0.00% 0
24.04.17 25,100 200 35,043 0 0 0.00% 0
24.04.16 25,450 350 32,356 0 0 0.00% 0
24.04.15 24,950 500 47,421 0 0 0.00% 0
24.04.12 25,100 150 47,352 0 0 0.00% 0
24.04.11 25,550 450 80,139 0 0 0.00% 0
24.04.09 25,800 250 52,966 0 0 0.00% 0
24.04.08 26,550 750 66,709 0 0 0.00% 0
24.04.05 27,000 450 59,271 0 0 0.00% 0
24.04.04 27,900 900 71,635 0 0 0.00% 0
24.04.03 27,650 250 50,573 0 0 0.00% 0
24.04.02 28,250 600 60,755 0 0 0.00% 0
24.04.01 28,750 500 58,715 0 0 0.00% 0
24.03.29 29,450 700 74,909 0 0 0.00% 0
24.03.28 29,250 200 43,969 0 0 0.00% 0
24.03.27 29,600 350 56,012 0 0 0.00% 0
24.03.26 29,850 250 66,466 0 0 0.00% 0
24.03.25 30,450 600 64,573 0 0 0.00% 0
24.03.22 29,100 1,350 198,704 0 0 0.00% 0
24.03.21 29,200 100 84,753 0 0 0.00% 0
24.03.20 29,300 100 128,455 0 0 0.00% 0
24.03.19 28,350 950 126,748 0 0 0.00% 0
24.03.18 28,500 150 39,212 0 0 0.00% 0
24.03.15 28,350 150 86,498 0 0 0.00% 0
24.03.14 28,450 100 71,907 0 0 0.00% 0
24.03.13 28,350 100 77,860 0 0 0.00% 0
24.03.12 28,150 200 81,844 0 0 0.00% 0
24.03.11 30,100 1,950 227,548 0 0 0.00% 0
24.03.08 26,850 3,250 586,614 0 0 0.00% 0
24.03.07 26,300 550 36,964 0 0 0.00% 0
24.03.06 26,850 550 28,434 0 0 0.00% 0
24.03.05 26,700 150 29,012 0 0 0.00% 0
24.03.04 27,650 950 72,632 0 0 0.00% 0
24.02.29 28,450 800 53,464 0 0 0.00% 0
24.02.28 27,600 850 62,642 0 0 0.00% 0
24.02.27 27,850 250 24,095 0 0 0.00% 0
24.02.26 28,000 150 20,974 0 0 0.00% 0
24.02.23 27,950 50 29,549 0 0 0.00% 0
24.02.22 27,950 0 21,395 0 0 0.00% 0
24.02.21 27,850 100 19,927 0 0 0.00% 0
24.02.20 28,300 450 27,386 0 0 0.00% 0
24.02.19 28,300 0 39,743 0 0 0.00% 0
24.02.16 27,150 1,150 69,084 0 0 0.00% 0
24.02.15 27,800 650 56,531 0 0 0.00% 0
24.02.14 27,950 150 40,302 0 0 0.00% 0
24.02.13 27,900 50 60,008 0 0 0.00% 0
24.02.08 28,400 500 119,471 0 0 0.00% 0
24.02.07 26,500 1,900 262,693 0 0 0.00% 0
24.02.06 27,250 750 64,780 0 0 0.00% 0
24.02.05 27,050 200 129,347 0 0 0.00% 0
24.02.02 25,750 1,300 101,542 0 0 0.00% 0
24.02.01 25,550 200 63,242 0 0 0.00% 0
24.01.31 25,900 350 38,381 0 0 0.00% 0
24.01.30 24,750 1,150 49,655 0 0 0.00% 0
24.01.29 24,550 200 28,936 0 0 0.00% 0
24.01.26 24,850 300 26,120 0 0 0.00% 0
24.01.25 23,650 1,200 49,327 0 0 0.00% 0
24.01.24 23,700 50 31,374 0 0 0.00% 0
24.01.23 23,450 250 27,077 0 0 0.00% 0
24.01.22 23,650 200 38,160 0 0 0.00% 0
24.01.19 23,600 50 58,610 0 0 0.00% 0
24.01.18 24,450 850 93,668 0 0 0.00% 0
24.01.17 25,350 900 60,618 0 0 0.00% 0
24.01.16 25,750 400 37,383 0 0 0.00% 0
24.01.15 26,150 400 29,200 0 0 0.00% 0
24.01.12 26,800 650 41,134 0 0 0.00% 0
24.01.11 26,800 0 31,832 0 0 0.00% 0
24.01.10 26,900 100 34,055 0 0 0.00% 0
24.01.09 26,950 50 27,700 0 0 0.00% 0
24.01.08 27,400 450 27,086 0 0 0.00% 0
24.01.05 27,450 50 22,784 0 0 0.00% 0
24.01.04 27,900 450 42,283 0 0 0.00% 0
24.01.03 28,800 900 59,796 0 0 0.00% 0
24.01.02 28,950 150 35,505 0 0 0.00% 0
23.12.28 28,550 400 44,677 0 0 0.00% 0
23.12.27 28,500 50 63,168 0 0 0.00% 0
23.12.26 28,750 250 46,392 0 0 0.00% 0
23.12.22 28,550 200 34,132 0 0 0.00% 0
23.12.21 28,750 200 26,096 0 0 0.00% 0
23.12.20 28,200 550 48,809 0 0 0.00% 0
23.12.19 28,100 100 26,827 0 0 0.00% 0
23.12.18 28,100 0 30,254 0 0 0.00% 0
23.12.15 27,600 500 62,678 0 0 0.00% 0
23.12.14 27,650 50 73,747 0 0 0.00% 0
23.12.13 28,300 650 25,399 0 0 0.00% 0
23.12.12 27,900 400 33,174 0 0 0.00% 0
23.12.11 28,000 100 21,212 0 0 0.00% 0
23.12.08 27,550 450 22,703 0 0 0.00% 0
23.12.07 27,800 250 24,123 0 0 0.00% 0
23.12.06 27,650 150 33,409 0 0 0.00% 0
23.12.05 27,100 550 58,704 0 0 0.00% 0
23.12.04 27,000 100 55,951 0 0 0.00% 0
23.12.01 27,200 200 25,369 0 0 0.00% 0
23.11.30 27,350 150 66,268 0 0 0.00% 0
23.11.29 27,500 150 37,027 0 0 0.00% 0
23.11.28 27,750 250 85,183 0 0 0.00% 0
23.11.27 28,050 300 31,171 0 0 0.00% 0
23.11.24 27,750 300 22,349 0 0 0.00% 0
23.11.23 27,800 50 27,153 0 0 0.00% 0
23.11.22 28,200 400 29,976 0 0 0.00% 0
23.11.21 28,000 200 30,869 0 0 0.00% 0
23.11.20 27,800 200 15,362 0 0 0.00% 0
23.11.17 28,400 600 20,335 0 0 0.00% 0
23.11.16 28,900 150 29,420 0 0 0.00% 0
23.11.15 28,300 600 49,219 0 0 0.00% 0
23.11.14 27,500 800 26,886 0 0 0.00% 0
23.11.13 27,900 400 26,264 0 0 0.00% 0
23.11.10 28,250 350 15,682 0 0 0.00% 0
23.11.09 27,700 550 28,619 0 0 0.00% 0
23.11.08 28,050 350 27,536 0 0 0.00% 0
23.11.07 28,450 400 50,832 0 0 0.00% 0
23.11.06 27,050 1,400 72,961 0 0 0.00% 0
23.11.03 26,300 750 38,496 0 0 0.00% 0
23.11.02 25,800 500 37,174 0 0 0.00% 0
23.11.01 25,150 650 45,393 0 0 0.00% 0
23.10.31 26,300 1,150 74,406 0 0 0.00% 0
23.10.30 26,100 200 24,485 0 0 0.00% 0
23.10.27 26,500 400 28,249 0 0 0.00% 0
23.10.26 27,200 700 44,273 0 0 0.00% 0
23.10.25 26,900 300 33,531 0 0 0.00% 0
23.10.24 26,050 850 39,230 0 0 0.00% 0
23.10.23 26,300 250 40,141 0 0 0.00% 0
23.10.20 27,050 750 58,809 0 0 0.00% 0
23.10.19 27,900 850 64,004 0 0 0.00% 0
23.10.18 27,800 100 24,933 0 0 0.00% 0
23.10.17 27,400 400 47,768 0 0 0.00% 0
23.10.16 27,700 300 33,026 0 0 0.00% 0
23.10.13 28,250 550 20,166 0 0 0.00% 0
23.10.12 27,800 450 30,972 0 0 0.00% 0
23.10.11 27,250 550 33,179 0 0 0.00% 0
23.10.10 28,000 750 72,899 0 0 0.00% 0
23.10.06 26,950 1,050 43,867 0 0 0.00% 0
23.10.05 27,250 300 61,343 0 0 0.00% 0
23.10.04 28,700 1,450 101,776 0 0 0.00% 0
23.09.27 29,100 400 59,335 0 0 0.00% 0
23.09.26 30,450 1,350 163,461 0 0 0.00% 0
23.09.25 30,750 300 42,319 0 0 0.00% 0
23.09.22 31,350 600 64,776 0 0 0.00% 0
23.09.21 32,250 900 40,648 0 0 0.00% 0
23.09.20 32,700 450 32,860 0 0 0.00% 0
23.09.19 33,150 450 51,645 0 0 0.00% 0
23.09.18 32,500 650 84,251 0 0 0.00% 0
23.09.15 31,600 900 177,398 0 0 0.00% 0
23.09.14 30,650 950 74,148 0 0 0.00% 0
23.09.13 31,100 450 52,982 0 0 0.00% 0
23.09.12 31,150 50 36,637 0 0 0.00% 0
23.09.11 31,450 300 35,212 0 0 0.00% 0
23.09.08 31,050 400 29,755 0 0 0.00% 0
23.09.07 31,350 300 41,931 0 0 0.00% 0
23.09.06 31,700 350 72,827 0 0 0.00% 0
23.09.05 32,000 300 56,140 0 0 0.00% 0
23.09.04 31,400 600 72,541 0 0 0.00% 0
23.09.01 31,750 350 50,021 0 0 0.00% 0
23.08.31 32,000 250 58,218 0 0 0.00% 0
23.08.30 31,850 150 52,915 0 0 0.00% 0
23.08.29 31,550 300 45,887 0 0 0.00% 0
23.08.28 30,600 950 75,571 0 0 0.00% 0
23.08.25 30,250 350 88,225 0 0 0.00% 0
23.08.24 32,400 2,150 227,977 0 0 0.00% 0
23.08.23 30,000 2,400 230,642 0 0 0.00% 0
23.08.22 30,150 150 41,497 0 0 0.00% 0
23.08.21 30,250 100 45,896 0 0 0.00% 0
23.08.18 30,100 150 65,206 0 0 0.00% 0
23.08.17 29,850 250 103,215 0 0 0.00% 0
23.08.16 31,350 1,500 132,893 0 0 0.00% 0
23.08.14 32,100 750 79,117 0 0 0.00% 0
23.08.11 32,100 0 56,702 0 0 0.00% 0
23.08.10 32,400 300 57,760 0 0 0.00% 0
23.08.09 31,500 900 50,246 0 0 0.00% 0
23.08.08 31,900 400 59,934 0 0 0.00% 0
23.08.07 32,700 800 62,767 0 0 0.00% 0
23.08.04 32,100 600 63,157 0 0 0.00% 0
23.08.03 32,700 600 64,440 0 0 0.00% 0
23.08.02 33,850 1,150 81,967 0 0 0.00% 0
23.08.01 33,900 50 80,434 0 0 0.00% 0
23.07.31 33,050 850 95,547 0 0 0.00% 0
23.07.28 32,850 200 153,756 0 0 0.00% 0
23.07.27 33,100 250 148,601 0 0 0.00% 0
23.07.26 35,550 1,650 292,988 0 0 0.00% 0
23.07.25 33,650 1,900 414,068 0 0 0.00% 0
23.07.24 34,350 700 189,491 0 0 0.00% 0
23.07.21 34,400 50 289,956 0 0 0.00% 0
23.07.20 32,200 2,200 680,202 0 0 0.00% 0
23.07.19 32,200 0 115,713 0 0 0.00% 0
23.07.18 32,450 250 110,876 0 0 0.00% 0
23.07.17 32,400 50 91,345 0 0 0.00% 0
23.07.14 31,400 1,000 127,259 0 0 0.00% 0
23.07.13 31,550 150 89,628 0 0 0.00% 0
23.07.12 31,850 300 72,025 0 0 0.00% 0
23.07.11 31,650 200 71,569 0 0 0.00% 0
23.07.10 31,250 400 102,271 0 0 0.00% 0
23.07.07 31,700 450 115,596 0 0 0.00% 0
23.07.06 32,900 1,200 236,522 0 0 0.00% 0
23.07.05 33,550 650 101,346 0 0 0.00% 0
23.07.04 33,650 100 80,533 0 0 0.00% 0
23.07.03 33,400 250 197,954 0 0 0.00% 0
23.06.30 33,200 200 61,806 0 0 0.00% 0
23.06.29 34,000 800 103,101 0 0 0.00% 0
23.06.28 34,650 650 60,968 0 0 0.00% 0
23.06.27 34,200 450 62,768 0 0 0.00% 0
23.06.26 34,250 50 77,251 0 0 0.00% 0
23.06.23 35,500 1,250 125,405 0 0 0.00% 0
23.06.22 35,600 100 84,896 0 0 0.00% 0
23.06.21 35,950 350 78,951 0 0 0.00% 0
23.06.20 36,350 400 84,872 0 0 0.00% 0
23.06.19 36,000 350 126,294 0 0 0.00% 0
23.06.16 35,250 750 205,733 0 0 0.00% 0
23.06.15 36,750 1,500 393,927 0 0 0.00% 0
23.06.14 38,550 1,800 291,576 0 0 0.00% 0
23.06.13 38,250 300 55,328 0 0 0.00% 0
23.06.12 38,550 300 87,005 0 0 0.00% 0
23.06.09 38,550 0 168,495 0 0 0.00% 0
23.06.08 38,650 100 82,401 0 0 0.00% 0
23.06.07 37,700 950 124,425 0 0 0.00% 0
23.06.05 37,150 550 54,682 0 0 0.00% 0
23.06.02 36,900 250 66,164 0 0 0.00% 0
23.06.01 37,000 100 61,663 0 0 0.00% 0
23.05.31 36,950 50 93,021 0 0 0.00% 0
23.05.30 37,850 900 119,512 0 0 0.00% 0
23.05.26 37,950 100 63,886 0 0 0.00% 0
23.05.25 39,300 1,350 98,732 0 0 0.00% 0
23.05.24 38,900 400 143,240 0 0 0.00% 0
23.05.23 38,650 250 106,598 0 0 0.00% 0
23.05.22 38,200 450 89,580 0 0 0.00% 0
23.05.19 38,300 100 93,150 0 0 0.00% 0
23.05.18 37,000 1,300 140,501 0 0 0.00% 0
23.05.17 36,050 950 107,076 0 0 0.00% 0
23.05.16 36,250 200 83,035 0 0 0.00% 0
23.05.15 36,250 0 87,751 0 0 0.00% 0
23.05.12 36,850 600 82,668 0 0 0.00% 0
23.05.11 36,600 250 95,763 0 0 0.00% 0
23.05.10 37,500 900 100,404 0 0 0.00% 0
23.05.09 37,200 300 76,620 0 0 0.00% 0
23.05.08 37,400 200 67,935 0 0 0.00% 0
23.05.04 37,000 400 70,934 0 0 0.00% 0
23.05.03 37,800 800 77,568 0 0 0.00% 0
23.05.02 37,050 750 91,322 0 0 0.00% 0
23.04.28 37,200 150 86,146 0 0 0.00% 0
23.04.27 36,800 400 128,423 0 0 0.00% 0
23.04.26 37,000 200 93,729 0 0 0.00% 0
23.04.25 37,700 700 144,418 0 0 0.00% 0
23.04.24 38,400 700 143,298 0 0 0.00% 0
23.04.21 38,300 100 151,771 0 0 0.00% 0
23.04.20 40,550 2,200 326,231 0 0 0.00% 0
23.04.19 40,450 100 392,819 0 0 0.00% 0
23.04.18 41,100 650 193,215 0 0 0.00% 0
23.04.17 40,550 550 203,800 0 0 0.00% 0
23.04.14 39,850 750 175,990 0 0 0.00% 0
23.04.13 40,500 650 191,733 0 0 0.00% 0
23.04.12 40,700 200 208,285 0 0 0.00% 0
23.04.11 40,000 700 224,895 0 0 0.00% 0
23.04.10 40,900 900 391,463 0 0 0.00% 0
23.04.07 40,400 500 228,822 0 0 0.00% 0
23.04.06 41,800 1,400 357,080 0 0 0.00% 0
23.04.05 42,100 300 277,027 0 0 0.00% 0
23.04.04 41,500 600 422,231 0 0 0.00% 0
23.04.03 40,750 750 399,880 0 0 0.00% 0
23.03.31 40,550 200 216,352 0 0 0.00% 0
23.03.30 40,850 300 339,478 0 0 0.00% 0
23.03.29 41,150 300 215,964 0 0 0.00% 0
23.03.28 41,000 150 234,989 0 0 0.00% 0
23.03.27 42,350 1,350 545,612 0 0 0.00% 0
23.03.24 41,400 950 658,186 0 0 0.00% 0
23.03.23 41,250 150 342,640 0 0 0.00% 0
23.03.22 41,800 550 279,516 0 0 0.00% 0
23.03.21 41,000 800 276,051 0 0 0.00% 0
23.03.20 41,100 100 199,527 0 0 0.00% 0
23.03.17 40,750 350 329,102 0 0 0.00% 0
23.03.16 41,850 1,100 289,373 0 0 0.00% 0
23.03.15 40,500 1,350 351,836 0 0 0.00% 0
23.03.14 42,400 1,900 428,835 0 0 0.00% 0
23.03.13 42,650 250 413,886 0 0 0.00% 0
23.03.10 44,650 2,000 368,916 0 0 0.00% 0
23.03.09 44,950 300 538,776 0 0 0.00% 0
23.03.08 45,700 750 540,869 0 0 0.00% 0
23.03.07 45,300 400 767,294 0 0 0.00% 0
23.03.06 45,700 400 625,182 0 0 0.00% 0
23.03.03 45,900 200 649,650 0 0 0.00% 0
23.03.02 43,900 2,000 2,089,999 0 0 0.00% 0
23.02.28 43,550 350 1,231,408 0 0 0.00% 0
23.02.27 43,550 0 474,519 0 0 0.00% 0
23.02.24 43,950 400 913,599 0 0 0.00% 0
23.02.23 45,600 1,650 658,577 0 0 0.00% 0
23.02.22 47,300 1,700 537,744 0 0 0.00% 0
23.02.21 47,200 100 803,608 0 0 0.00% 0
23.02.20 46,650 550 1,331,583 0 0 0.00% 0
23.02.17 37,650 9,000 4,824,854 0 0 0.00% 0
23.02.16 35,400 2,250 321,214 0 0 0.00% 0
23.02.15 35,750 350 150,913 0 0 0.00% 0
23.02.14 35,950 200 126,274 0 0 0.00% 0
23.02.13 37,050 1,100 206,367 0 0 0.00% 0
23.02.10 37,600 550 207,849 0 0 0.00% 0
23.02.09 35,050 2,550 562,062 0 0 0.00% 0
23.02.08 34,400 650 126,952 0 0 0.00% 0
23.02.06 35,100 400 118,230 0 0 0.00% 0
23.02.03 34,800 300 169,260 0 0 0.00% 0
23.02.02 34,850 50 122,965 0 0 0.00% 0
23.02.01 34,800 50 118,729 0 0 0.00% 0
23.01.31 34,750 50 146,965 0 0 0.00% 0
23.01.30 36,050 1,300 176,254 0 0 0.00% 0
23.01.27 35,650 400 171,960 0 0 0.00% 0
23.01.25 35,000 1,200 257,340 0 0 0.00% 0
23.01.20 35,000 900 164,535 0 0 0.00% 0
23.01.19 34,100 150 121,231 0 0 0.00% 0
23.01.18 34,250 750 205,237 0 0 0.00% 0
23.01.17 35,000 950 393,235 0 0 0.00% 0
23.01.16 34,050 400 167,521 0 0 0.00% 0
23.01.13 33,650 1,400 336,246 0 0 0.00% 0
23.01.12 35,050 800 326,620 0 0 0.00% 0
23.01.11 34,250 700 264,399 0 0 0.00% 0
23.01.10 33,550 500 252,841 0 0 0.00% 0
23.01.09 34,050 900 502,937 0 0 0.00% 0
23.01.06 33,150 400 766,931 0 0 0.00% 0
23.01.05 32,750 5,600 2,822,472 0 0 0.00% 0
23.01.04 27,150 650 80,780 0 0 0.00% 0
23.01.03 26,500 300 115,753 0 0 0.00% 0
23.01.02 26,800 1,400 100,855 0 0 0.00% 0
22.12.29 28,200 1,300 140,473 0 0 0.00% 0
22.12.28 29,500 700 148,370 0 0 0.00% 0
22.12.27 30,200 950 191,853 0 0 0.00% 0
22.12.26 29,250 50 111,183 0 0 0.00% 0
22.12.23 29,200 1,050 118,808 0 0 0.00% 0
22.12.22 30,250 1,650 120,689 0 0 0.00% 0
22.12.21 28,600 350 108,537 0 0 0.00% 0
22.12.20 28,950 450 63,363 0 0 0.00% 0
22.12.19 29,400 150 33,625 0 0 0.00% 0
22.12.16 29,250 600 134,785 0 0 0.00% 0
22.12.15 29,850 50 63,445 0 0 0.00% 0
22.12.14 29,800 150 79,820 0 0 0.00% 0
22.12.13 29,650 300 35,167 0 0 0.00% 0
22.12.12 29,350 750 70,650 0 0 0.00% 0
22.12.09 30,100 100 86,905 0 0 0.00% 0
22.12.08 30,000 350 91,133 0 0 0.00% 0
22.12.07 29,650 1,650 259,554 0 0 0.00% 0
22.12.06 31,300 1,450 82,931 0 0 0.00% 0
22.12.05 32,750 300 33,393 0 0 0.00% 0
22.12.02 33,050 1,000 73,232 0 0 0.00% 0
22.12.01 34,050 100 84,817 0 0 0.00% 0
22.11.30 34,150 50 43,491 0 0 0.00% 0
22.11.29 34,200 200 68,595 0 0 0.00% 0
22.11.28 34,400 1,800 134,942 0 0 0.00% 0
22.11.25 32,600 350 18,670 0 0 0.00% 0
22.11.24 32,250 450 41,391 0 0 0.00% 0
22.11.23 32,700 50 33,353 0 0 0.00% 0
22.11.22 32,650 450 42,331 0 0 0.00% 0
22.11.21 32,200 300 49,815 0 0 0.00% 0
22.11.18 32,500 300 46,470 0 0 0.00% 0
22.11.17 32,800 1,050 43,761 0 0 0.00% 0
22.11.16 33,850 800 64,394 0 0 0.00% 0
22.11.15 34,650 650 79,847 0 0 0.00% 0
22.11.14 34,000 250 61,509 0 0 0.00% 0
22.11.11 33,750 700 85,508 0 0 0.00% 0
22.11.10 33,050 100 34,296 0 0 0.00% 0
22.11.09 33,150 100 35,372 0 0 0.00% 0
22.11.08 33,050 750 60,801 0 0 0.00% 0
22.11.07 32,300 450 49,855 0 0 0.00% 0
22.11.04 32,750 750 86,163 0 0 0.00% 0
22.11.03 32,000 300 114,606 0 0 0.00% 0
22.11.02 32,300 100 64,116 0 0 0.00% 0
22.11.01 32,400 850 61,564 0 0 0.00% 0
22.10.31 31,550 50 40,867 0 0 0.00% 0
22.10.28 31,600 350 59,495 0 0 0.00% 0
22.10.27 31,250 1,150 64,415 0 0 0.00% 0
22.10.26 30,100 250 60,556 0 0 0.00% 0
22.10.25 30,350 250 46,801 0 0 0.00% 0
22.10.24 30,600 450 70,500 0 0 0.00% 0
22.10.21 30,150 150 95,305 0 0 0.00% 0
22.10.20 30,000 100 56,621 0 0 0.00% 0
22.10.19 29,900 750 77,774 0 0 0.00% 0
22.10.18 30,650 1,700 113,251 0 0 0.00% 0
22.10.17 28,950 1,150 186,169 0 0 0.00% 0
22.10.14 30,100 800 54,552 0 0 0.00% 0
22.10.13 29,300 1,050 74,138 0 0 0.00% 0
22.10.12 30,350 1,600 88,383 0 0 0.00% 0
22.10.11 28,750 1,700 114,853 0 0 0.00% 0
22.10.07 30,450 700 60,356 0 0 0.00% 0
22.10.06 31,150 900 42,269 0 0 0.00% 0
22.10.05 30,250 550 89,956 0 0 0.00% 0
22.10.04 30,800 200 76,824 0 0 0.00% 0
22.09.30 30,600 550 115,641 0 0 0.00% 0
22.09.29 30,050 1,550 194,669 0 0 0.00% 0
22.09.28 31,600 400 204,845 0 0 0.00% 0
22.09.27 31,200 1,350 130,359 0 0 0.00% 0
22.09.26 29,850 3,700 278,642 0 0 0.00% 0
22.09.23 33,550 1,050 528,271 0 0 0.00% 0
22.09.22 32,500 950 92,133 0 0 0.00% 0
22.09.21 33,450 100 93,613 0 0 0.00% 0
22.09.20 33,350 500 38,188 0 0 0.00% 0
22.09.19 32,850 900 118,509 0 0 0.00% 0
22.09.16 33,750 150 75,981 0 0 0.00% 0
22.09.15 33,900 50 70,933 0 0 0.00% 0
22.09.14 33,850 1,500 134,296 0 0 0.00% 0
22.09.13 35,350 650 65,946 0 0 0.00% 0
22.09.08 34,700 50 64,090 0 0 0.00% 0
22.09.07 34,650 1,850 163,036 0 0 0.00% 0
22.09.06 36,500 500 50,553 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 01:00 더보기 >