지누스

(013890)    I    코스피 11.22 13:02
19,530 전일 19,450 고가 19,680 상한가 25,250 거래량
(주)
61,023
80 0.41% 시가 19,200 저가 19,140 하한가 13,620 거래대금
(백만)
1,184
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 19,930 480 187,082 36,407 2,352,395 11.61% 17,908,437
24.11.20 21,000 1,070 189,048 -26,874 2,315,988 11.43% 17,944,844
24.11.19 23,800 700 196,158 29,149 2,342,862 11.56% 17,917,970
24.11.18 25,200 1,400 180,950 -4,675 2,313,713 11.42% 17,947,119
24.11.15 24,750 450 34,089 -7,372 2,318,388 11.44% 17,942,444
24.11.14 25,050 0 48,750 -4,665 2,325,760 11.48% 17,935,072
24.11.13 26,100 1,050 114,092 -450 2,330,425 11.50% 17,930,407
24.11.12 27,200 1,100 120,193 -298 2,330,875 11.50% 17,929,957
24.11.11 27,050 150 137,392 -16,809 2,331,173 11.51% 17,929,659
24.11.08 26,650 400 139,557 -24,803 2,347,982 11.59% 17,912,850
24.11.07 26,250 400 134,171 2,372,785 2,372,785 11.71% 17,888,047
24.11.06 24,550 1,700 400,267 0 0 0.00% 0
24.11.05 26,000 1,450 300,610 0 0 0.00% 0
24.11.04 25,000 1,000 1,198,950 0 0 0.00% 0
24.11.01 24,200 800 190,722 0 0 0.00% 0
24.10.31 24,700 500 68,307 0 0 0.00% 0
24.10.30 24,800 100 72,510 0 0 0.00% 0
24.10.29 24,700 100 53,419 0 0 0.00% 0
24.10.28 23,350 1,350 282,401 0 0 0.00% 0
24.10.25 23,600 250 70,504 0 0 0.00% 0
24.10.24 23,250 350 247,052 0 0 0.00% 0
24.10.23 21,150 2,100 302,483 0 0 0.00% 0
24.10.22 20,750 400 115,541 0 0 0.00% 0
24.10.21 21,100 350 54,136 0 0 0.00% 0
24.10.18 20,850 250 115,115 0 0 0.00% 0
24.10.17 21,050 200 61,426 0 0 0.00% 0
24.10.16 20,950 100 83,595 0 0 0.00% 0
24.10.15 20,450 500 244,668 0 0 0.00% 0
24.10.14 19,010 1,440 142,336 0 0 0.00% 0
24.10.11 18,740 270 95,384 0 0 0.00% 0
24.10.10 20,100 1,360 292,244 0 0 0.00% 0
24.10.08 19,250 850 175,743 0 0 0.00% 0
24.10.07 19,800 550 202,096 0 0 0.00% 0
24.10.04 19,140 660 220,744 0 0 0.00% 0
24.10.02 19,550 410 252,030 0 0 0.00% 0
24.09.30 20,550 1,000 124,688 0 0 0.00% 0
24.09.27 20,800 250 50,371 0 0 0.00% 0
24.09.26 19,490 1,310 131,906 0 0 0.00% 0
24.09.25 20,650 1,160 158,622 0 0 0.00% 0
24.09.24 20,400 250 172,077 0 0 0.00% 0
24.09.23 21,950 1,550 128,038 0 0 0.00% 0
24.09.20 20,650 1,300 296,514 0 0 0.00% 0
24.09.19 19,800 850 90,885 0 0 0.00% 0
24.09.13 20,050 250 93,410 0 0 0.00% 0
24.09.12 19,690 360 71,293 0 0 0.00% 0
24.09.11 19,850 160 131,419 0 0 0.00% 0
24.09.10 19,650 200 217,654 0 0 0.00% 0
24.09.09 18,580 1,070 427,718 0 0 0.00% 0
24.09.06 18,570 10 176,151 0 0 0.00% 0
24.09.05 17,830 740 350,474 0 0 0.00% 0
24.09.04 18,020 190 157,185 0 0 0.00% 0
24.09.03 18,340 320 76,478 0 0 0.00% 0
24.09.02 18,710 370 153,966 0 0 0.00% 0
24.08.30 17,940 770 210,278 0 0 0.00% 0
24.08.29 17,760 180 145,420 0 0 0.00% 0
24.08.28 17,980 220 233,266 0 0 0.00% 0
24.08.27 18,000 20 309,009 0 0 0.00% 0
24.08.26 16,820 1,180 460,343 0 0 0.00% 0
24.08.23 16,910 90 166,019 0 0 0.00% 0
24.08.22 15,960 950 195,420 0 0 0.00% 0
24.08.21 15,480 480 129,679 0 0 0.00% 0
24.08.20 15,410 70 26,059 0 0 0.00% 0
24.08.19 15,440 30 47,617 0 0 0.00% 0
24.08.16 15,760 320 65,937 0 0 0.00% 0
24.08.14 15,760 0 109,105 0 0 0.00% 0
24.08.13 16,000 240 90,273 0 0 0.00% 0
24.08.12 15,380 620 216,949 0 0 0.00% 0
24.08.09 14,220 1,160 220,104 0 0 0.00% 0
24.08.08 13,210 1,010 186,130 0 0 0.00% 0
24.08.07 12,630 580 135,852 0 0 0.00% 0
24.08.06 12,170 460 149,694 0 0 0.00% 0
24.08.05 14,390 2,220 205,584 0 0 0.00% 0
24.08.02 14,970 580 60,560 0 0 0.00% 0
24.08.01 14,950 20 40,016 0 0 0.00% 0
24.07.31 14,730 220 34,964 0 0 0.00% 0
24.07.30 15,050 320 53,922 0 0 0.00% 0
24.07.29 14,700 350 26,840 0 0 0.00% 0
24.07.26 14,700 0 19,155 0 0 0.00% 0
24.07.25 14,760 60 42,857 0 0 0.00% 0
24.07.24 14,390 370 30,388 0 0 0.00% 0
24.07.23 14,420 30 25,670 0 0 0.00% 0
24.07.22 14,900 480 50,626 0 0 0.00% 0
24.07.19 14,690 210 39,076 0 0 0.00% 0
24.07.18 15,400 710 98,563 0 0 0.00% 0
24.07.17 15,240 160 68,925 0 0 0.00% 0
24.07.16 15,280 40 62,166 0 0 0.00% 0
24.07.15 15,280 0 23,392 0 0 0.00% 0
24.07.12 14,980 300 92,936 0 0 0.00% 0
24.07.11 15,110 130 62,625 0 0 0.00% 0
24.07.10 15,190 80 52,903 0 0 0.00% 0
24.07.09 15,440 250 63,249 0 0 0.00% 0
24.07.08 14,360 1,080 234,503 0 0 0.00% 0
24.07.05 14,450 90 35,549 0 0 0.00% 0
24.07.04 14,570 120 39,308 0 0 0.00% 0
24.07.03 14,850 280 72,090 0 0 0.00% 0
24.07.02 14,790 60 57,165 0 0 0.00% 0
24.07.01 13,980 810 81,799 0 0 0.00% 0
24.06.28 13,950 30 46,093 0 0 0.00% 0
24.06.27 14,150 200 70,310 0 0 0.00% 0
24.06.26 13,610 540 116,407 0 0 0.00% 0
24.06.25 13,300 310 94,169 0 0 0.00% 0
24.06.24 13,430 130 108,219 0 0 0.00% 0
24.06.21 13,610 180 82,279 0 0 0.00% 0
24.06.20 13,590 20 163,199 0 0 0.00% 0
24.06.19 14,120 530 127,062 0 0 0.00% 0
24.06.18 14,500 380 109,340 0 0 0.00% 0
24.06.17 13,720 780 200,974 0 0 0.00% 0
24.06.14 13,660 60 104,326 0 0 0.00% 0
24.06.13 13,680 20 72,493 0 0 0.00% 0
24.06.12 13,990 310 87,842 0 0 0.00% 0
24.06.11 14,590 600 133,284 0 0 0.00% 0
24.06.10 14,700 110 117,345 0 0 0.00% 0
24.06.07 15,040 340 123,365 0 0 0.00% 0
24.06.05 15,600 560 154,095 0 0 0.00% 0
24.06.04 15,390 210 186,261 0 0 0.00% 0
24.06.03 15,610 220 144,540 0 0 0.00% 0
24.05.31 15,180 430 215,248 0 0 0.00% 0
24.05.30 15,360 180 164,156 0 0 0.00% 0
24.05.29 15,390 30 276,325 0 0 0.00% 0
24.05.28 14,550 840 851,255 0 0 0.00% 0
24.05.27 13,370 1,180 462,004 0 0 0.00% 0
24.05.24 13,610 240 132,475 0 0 0.00% 0
24.05.23 13,700 90 138,973 0 0 0.00% 0
24.05.22 12,590 1,110 397,605 0 0 0.00% 0
24.05.21 12,680 90 45,048 0 0 0.00% 0
24.05.20 12,490 190 44,826 0 0 0.00% 0
24.05.17 12,560 70 39,899 0 0 0.00% 0
24.05.16 12,740 180 105,874 0 0 0.00% 0
24.05.14 12,920 180 98,889 0 0 0.00% 0
24.05.13 12,260 660 139,959 0 0 0.00% 0
24.05.10 13,310 1,050 221,526 0 0 0.00% 0
24.05.09 13,060 250 93,677 0 0 0.00% 0
24.05.08 12,900 160 109,401 0 0 0.00% 0
24.05.07 13,010 110 49,287 0 0 0.00% 0
24.05.03 12,800 210 49,710 0 0 0.00% 0
24.05.02 12,620 180 40,087 0 0 0.00% 0
24.04.30 12,750 130 30,495 0 0 0.00% 0
24.04.29 12,240 510 78,869 0 0 0.00% 0
24.04.26 12,200 40 18,350 0 0 0.00% 0
24.04.25 12,400 200 21,318 0 0 0.00% 0
24.04.24 12,000 400 38,091 0 0 0.00% 0
24.04.23 12,230 230 93,218 0 0 0.00% 0
24.04.22 12,120 110 98,417 0 0 0.00% 0
24.04.19 12,370 250 40,058 0 0 0.00% 0
24.04.18 11,890 480 55,043 0 0 0.00% 0
24.04.17 12,220 330 117,905 0 0 0.00% 0
24.04.16 13,020 800 177,150 0 0 0.00% 0
24.04.15 13,200 180 22,944 0 0 0.00% 0
24.04.12 13,010 190 30,907 0 0 0.00% 0
24.04.11 13,350 340 61,550 0 0 0.00% 0
24.04.09 13,550 200 41,129 0 0 0.00% 0
24.04.08 13,890 340 50,750 0 0 0.00% 0
24.04.05 14,220 330 44,096 0 0 0.00% 0
24.04.04 14,700 480 61,497 0 0 0.00% 0
24.04.03 14,350 350 76,353 0 0 0.00% 0
24.04.02 14,950 600 79,220 0 0 0.00% 0
24.04.01 13,760 1,190 259,867 0 0 0.00% 0
24.03.29 13,980 220 36,444 0 0 0.00% 0
24.03.28 14,070 90 37,054 0 0 0.00% 0
24.03.27 13,700 370 48,995 0 0 0.00% 0
24.03.26 13,530 170 62,090 0 0 0.00% 0
24.03.25 13,370 160 27,758 0 0 0.00% 0
24.03.22 13,200 170 33,838 0 0 0.00% 0
24.03.21 13,210 10 29,195 0 0 0.00% 0
24.03.20 13,220 10 43,802 0 0 0.00% 0
24.03.19 13,440 220 47,113 0 0 0.00% 0
24.03.18 13,730 290 48,403 0 0 0.00% 0
24.03.15 13,900 170 36,886 0 0 0.00% 0
24.03.14 13,910 10 45,291 0 0 0.00% 0
24.03.13 13,920 10 24,101 0 0 0.00% 0
24.03.12 13,810 110 33,042 0 0 0.00% 0
24.03.11 14,040 230 54,311 0 0 0.00% 0
24.03.08 13,770 270 94,003 0 0 0.00% 0
24.03.07 13,990 220 71,585 0 0 0.00% 0
24.03.06 14,150 160 82,844 0 0 0.00% 0
24.03.05 14,150 0 114,695 0 0 0.00% 0
24.03.04 14,880 730 163,913 0 0 0.00% 0
24.02.29 14,980 100 87,370 0 0 0.00% 0
24.02.28 15,000 20 138,557 0 0 0.00% 0
24.02.27 15,000 0 93,450 0 0 0.00% 0
24.02.26 15,400 400 99,029 0 0 0.00% 0
24.02.23 15,290 110 166,284 0 0 0.00% 0
24.02.22 15,350 60 63,493 0 0 0.00% 0
24.02.21 14,910 440 102,728 0 0 0.00% 0
24.02.20 14,980 70 57,442 0 0 0.00% 0
24.02.19 14,700 280 73,707 0 0 0.00% 0
24.02.16 14,620 80 39,574 0 0 0.00% 0
24.02.15 14,750 130 55,378 0 0 0.00% 0
24.02.14 14,660 90 36,360 0 0 0.00% 0
24.02.13 14,640 20 53,148 0 0 0.00% 0
24.02.08 14,660 20 44,367 0 0 0.00% 0
24.02.07 14,850 190 93,291 0 0 0.00% 0
24.02.06 14,630 220 97,268 0 0 0.00% 0
24.02.05 14,430 200 68,724 0 0 0.00% 0
24.02.02 14,170 260 109,165 0 0 0.00% 0
24.02.01 13,590 580 139,170 0 0 0.00% 0
24.01.31 13,680 90 89,413 0 0 0.00% 0
24.01.30 13,460 220 87,737 0 0 0.00% 0
24.01.29 13,200 260 65,754 0 0 0.00% 0
24.01.26 13,090 110 49,644 0 0 0.00% 0
24.01.25 13,270 180 46,888 0 0 0.00% 0
24.01.24 13,290 20 64,162 0 0 0.00% 0
24.01.23 13,220 70 33,640 0 0 0.00% 0
24.01.22 13,400 180 93,442 0 0 0.00% 0
24.01.19 13,500 100 52,374 0 0 0.00% 0
24.01.18 13,470 30 51,515 0 0 0.00% 0
24.01.17 13,970 500 122,530 0 0 0.00% 0
24.01.16 14,290 320 89,663 0 0 0.00% 0
24.01.15 14,830 540 129,946 0 0 0.00% 0
24.01.12 15,300 470 98,725 0 0 0.00% 0
24.01.11 15,500 200 57,219 0 0 0.00% 0
24.01.10 15,880 380 46,887 0 0 0.00% 0
24.01.09 15,650 230 43,115 0 0 0.00% 0
24.01.08 15,650 0 70,965 0 0 0.00% 0
24.01.05 15,650 0 45,334 0 0 0.00% 0
24.01.04 16,000 350 76,290 0 0 0.00% 0
24.01.03 16,070 70 76,446 0 0 0.00% 0
24.01.02 16,300 230 37,972 0 0 0.00% 0
23.12.28 15,820 480 57,863 0 0 0.00% 0
23.12.27 16,040 220 64,000 0 0 0.00% 0
23.12.26 16,150 110 65,931 0 0 0.00% 0
23.12.22 15,870 280 100,213 0 0 0.00% 0
23.12.21 15,860 10 72,057 0 0 0.00% 0
23.12.20 15,600 260 161,407 0 0 0.00% 0
23.12.19 15,550 50 57,359 0 0 0.00% 0
23.12.18 15,330 220 63,242 0 0 0.00% 0
23.12.15 15,250 80 155,462 0 0 0.00% 0
23.12.14 15,330 80 258,311 0 0 0.00% 0
23.12.13 15,610 280 46,584 0 0 0.00% 0
23.12.12 15,520 90 57,503 0 0 0.00% 0
23.12.11 15,520 0 65,004 0 0 0.00% 0
23.12.08 15,410 110 52,065 0 0 0.00% 0
23.12.07 15,300 110 94,119 0 0 0.00% 0
23.12.06 14,970 330 104,220 0 0 0.00% 0
23.12.05 14,980 10 116,460 0 0 0.00% 0
23.12.04 15,540 560 148,038 0 0 0.00% 0
23.12.01 15,750 210 118,152 0 0 0.00% 0
23.11.30 16,000 250 214,089 0 0 0.00% 0
23.11.29 16,220 220 68,360 0 0 0.00% 0
23.11.28 16,550 330 94,137 0 0 0.00% 0
23.11.27 16,800 250 46,836 0 0 0.00% 0
23.11.24 17,230 430 84,154 0 0 0.00% 0
23.11.23 17,350 120 63,294 0 0 0.00% 0
23.11.22 17,740 390 59,874 0 0 0.00% 0
23.11.21 18,860 540 70,930 0 0 0.00% 0
23.11.20 18,000 860 125,747 0 0 0.00% 0
23.11.17 18,680 680 111,094 0 0 0.00% 0
23.11.16 19,180 380 76,563 0 0 0.00% 0
23.11.15 18,770 410 103,345 0 0 0.00% 0
23.11.14 18,680 90 80,429 0 0 0.00% 0
23.11.13 18,860 180 82,640 0 0 0.00% 0
23.11.10 18,910 50 258,725 0 0 0.00% 0
23.11.09 19,800 890 327,429 0 0 0.00% 0
23.11.08 18,930 870 963,345 0 0 0.00% 0
23.11.07 18,700 230 465,242 0 0 0.00% 0
23.11.06 18,150 550 138,979 0 0 0.00% 0
23.11.03 18,070 80 67,430 0 0 0.00% 0
23.11.02 17,900 170 106,324 0 0 0.00% 0
23.11.01 19,050 1,150 176,257 0 0 0.00% 0
23.10.31 19,470 420 27,574 0 0 0.00% 0
23.10.30 19,010 460 31,087 0 0 0.00% 0
23.10.27 19,010 0 62,960 0 0 0.00% 0
23.10.26 19,770 760 37,433 0 0 0.00% 0
23.10.25 19,310 460 31,829 0 0 0.00% 0
23.10.24 19,630 320 88,353 0 0 0.00% 0
23.10.23 19,500 130 32,739 0 0 0.00% 0
23.10.20 19,550 50 42,994 0 0 0.00% 0
23.10.19 20,050 500 90,132 0 0 0.00% 0
23.10.18 20,400 350 40,187 0 0 0.00% 0
23.10.17 20,150 250 25,009 0 0 0.00% 0
23.10.16 20,550 400 34,970 0 0 0.00% 0
23.10.13 20,600 50 33,097 0 0 0.00% 0
23.10.12 20,500 100 59,816 0 0 0.00% 0
23.10.11 19,570 930 82,214 0 0 0.00% 0
23.10.10 21,000 1,430 128,129 0 0 0.00% 0
23.10.06 20,300 700 38,798 0 0 0.00% 0
23.10.05 20,900 600 83,344 0 0 0.00% 0
23.10.04 22,200 1,300 131,724 0 0 0.00% 0
23.09.27 22,450 250 32,988 0 0 0.00% 0
23.09.26 22,700 250 43,532 0 0 0.00% 0
23.09.25 23,300 600 45,015 0 0 0.00% 0
23.09.22 23,500 200 38,622 0 0 0.00% 0
23.09.21 23,950 450 43,951 0 0 0.00% 0
23.09.20 24,500 550 75,594 0 0 0.00% 0
23.09.19 25,050 550 31,104 0 0 0.00% 0
23.09.18 25,450 400 24,410 0 0 0.00% 0
23.09.15 25,550 100 47,974 0 0 0.00% 0
23.09.14 25,150 400 28,736 0 0 0.00% 0
23.09.13 25,600 450 25,398 0 0 0.00% 0
23.09.12 25,550 50 14,369 0 0 0.00% 0
23.09.11 25,800 250 30,449 0 0 0.00% 0
23.09.08 25,800 0 19,072 0 0 0.00% 0
23.09.07 25,700 100 39,460 0 0 0.00% 0
23.09.06 25,450 250 43,625 0 0 0.00% 0
23.09.05 26,000 550 46,457 0 0 0.00% 0
23.09.04 25,850 150 17,727 0 0 0.00% 0
23.09.01 26,400 550 28,364 0 0 0.00% 0
23.08.31 26,300 100 24,211 0 0 0.00% 0
23.08.30 26,550 250 32,192 0 0 0.00% 0
23.08.29 26,150 400 24,274 0 0 0.00% 0
23.08.28 25,900 250 19,806 0 0 0.00% 0
23.08.25 25,850 50 33,023 0 0 0.00% 0
23.08.24 25,450 400 12,839 0 0 0.00% 0
23.08.23 25,750 300 44,310 0 0 0.00% 0
23.08.22 25,450 300 37,720 0 0 0.00% 0
23.08.21 25,550 100 36,275 0 0 0.00% 0
23.08.18 26,000 450 76,372 0 0 0.00% 0
23.08.17 27,250 1,250 83,905 0 0 0.00% 0
23.08.16 27,650 400 84,494 0 0 0.00% 0
23.08.14 29,300 1,650 103,831 0 0 0.00% 0
23.08.11 29,100 200 190,054 0 0 0.00% 0
23.08.10 26,400 2,700 146,966 0 0 0.00% 0
23.08.09 26,400 0 22,470 0 0 0.00% 0
23.08.08 27,150 750 59,558 0 0 0.00% 0
23.08.07 27,250 100 36,146 0 0 0.00% 0
23.08.04 26,050 1,200 66,380 0 0 0.00% 0
23.08.03 25,600 450 47,757 0 0 0.00% 0
23.08.02 26,200 600 37,358 0 0 0.00% 0
23.08.01 25,000 1,200 68,421 0 0 0.00% 0
23.07.31 25,100 100 49,386 0 0 0.00% 0
23.07.28 24,850 250 59,693 0 0 0.00% 0
23.07.27 23,050 1,800 108,032 0 0 0.00% 0
23.07.26 23,800 1,200 70,139 0 0 0.00% 0
23.07.25 24,600 800 42,332 0 0 0.00% 0
23.07.24 25,050 450 44,659 0 0 0.00% 0
23.07.21 24,900 150 38,011 0 0 0.00% 0
23.07.20 25,200 300 34,261 0 0 0.00% 0
23.07.19 25,450 250 36,668 0 0 0.00% 0
23.07.18 25,650 200 17,819 0 0 0.00% 0
23.07.17 25,350 300 13,629 0 0 0.00% 0
23.07.14 25,500 150 33,615 0 0 0.00% 0
23.07.13 25,850 350 48,778 0 0 0.00% 0
23.07.12 24,850 1,000 41,402 0 0 0.00% 0
23.07.11 24,450 400 67,454 0 0 0.00% 0
23.07.10 24,550 100 63,221 0 0 0.00% 0
23.07.07 25,550 1,000 92,827 0 0 0.00% 0
23.07.06 26,100 550 78,122 0 0 0.00% 0
23.07.05 26,750 650 90,682 0 0 0.00% 0
23.07.04 27,500 750 41,218 0 0 0.00% 0
23.07.03 27,400 100 30,233 0 0 0.00% 0
23.06.30 27,050 350 26,682 0 0 0.00% 0
23.06.29 28,250 1,200 41,869 0 0 0.00% 0
23.06.28 27,450 800 36,838 0 0 0.00% 0
23.06.27 27,750 300 40,870 0 0 0.00% 0
23.06.26 27,800 50 14,184 0 0 0.00% 0
23.06.23 28,800 1,000 61,116 0 0 0.00% 0
23.06.22 28,750 50 23,475 0 0 0.00% 0
23.06.21 28,800 50 26,775 0 0 0.00% 0
23.06.20 29,150 350 27,297 0 0 0.00% 0
23.06.19 29,300 150 22,418 0 0 0.00% 0
23.06.16 29,500 200 39,874 0 0 0.00% 0
23.06.15 29,550 50 32,649 0 0 0.00% 0
23.06.14 30,200 650 35,156 0 0 0.00% 0
23.06.13 29,550 650 42,236 0 0 0.00% 0
23.06.12 29,400 150 24,079 0 0 0.00% 0
23.06.09 30,300 900 76,820 0 0 0.00% 0
23.06.08 29,800 500 41,965 0 0 0.00% 0
23.06.07 30,050 250 40,008 0 0 0.00% 0
23.06.05 29,450 600 19,414 0 0 0.00% 0
23.06.02 29,600 150 37,876 0 0 0.00% 0
23.06.01 30,200 600 41,353 0 0 0.00% 0
23.05.31 30,500 300 51,713 0 0 0.00% 0
23.05.30 30,500 0 30,733 0 0 0.00% 0
23.05.26 30,000 500 50,635 0 0 0.00% 0
23.05.25 31,250 1,250 75,850 0 0 0.00% 0
23.05.24 31,250 0 54,388 0 0 0.00% 0
23.05.23 31,500 250 35,731 0 0 0.00% 0
23.05.22 31,600 100 45,983 0 0 0.00% 0
23.05.19 30,700 900 93,200 0 0 0.00% 0
23.05.18 31,000 300 40,345 0 0 0.00% 0
23.05.17 31,000 0 49,705 0 0 0.00% 0
23.05.16 30,900 100 44,088 0 0 0.00% 0
23.05.15 30,550 350 48,428 0 0 0.00% 0
23.05.12 30,350 200 37,632 0 0 0.00% 0
23.05.11 30,700 350 55,487 0 0 0.00% 0
23.05.10 30,850 150 48,016 0 0 0.00% 0
23.05.09 29,700 1,150 159,540 0 0 0.00% 0
23.05.08 28,550 1,150 73,316 0 0 0.00% 0
23.05.04 28,000 550 61,149 0 0 0.00% 0
23.05.03 29,100 1,100 55,280 0 0 0.00% 0
23.05.02 28,600 500 54,573 0 0 0.00% 0
23.04.28 27,200 1,400 81,768 0 0 0.00% 0
23.04.27 27,900 700 71,863 0 0 0.00% 0
23.04.26 28,100 200 47,794 0 0 0.00% 0
23.04.25 29,050 950 55,423 0 0 0.00% 0
23.04.24 29,600 550 29,909 0 0 0.00% 0
23.04.21 29,900 300 32,929 0 0 0.00% 0
23.04.20 30,000 100 30,569 0 0 0.00% 0
23.04.19 30,200 200 28,299 0 0 0.00% 0
23.04.18 30,100 100 54,325 0 0 0.00% 0
23.04.17 30,400 300 44,804 0 0 0.00% 0
23.04.14 30,150 400 57,769 0 0 0.00% 0
23.04.13 29,300 850 67,644 0 0 0.00% 0
23.04.12 29,200 100 37,025 0 0 0.00% 0
23.04.11 28,950 250 32,491 0 0 0.00% 0
23.04.10 29,350 400 64,701 0 0 0.00% 0
23.04.07 28,200 1,150 64,917 0 0 0.00% 0
23.04.06 29,150 950 44,588 0 0 0.00% 0
23.04.05 29,200 50 45,820 0 0 0.00% 0
23.04.04 27,950 1,250 69,235 0 0 0.00% 0
23.04.03 28,200 250 51,740 0 0 0.00% 0
23.03.31 28,250 50 29,946 0 0 0.00% 0
23.03.30 27,850 400 39,871 0 0 0.00% 0
23.03.29 27,900 50 27,868 0 0 0.00% 0
23.03.28 27,850 50 20,945 0 0 0.00% 0
23.03.27 27,700 150 40,653 0 0 0.00% 0
23.03.24 28,600 900 86,485 0 0 0.00% 0
23.03.23 29,150 550 33,861 0 0 0.00% 0
23.03.22 29,050 100 23,091 0 0 0.00% 0
23.03.21 28,750 300 27,250 0 0 0.00% 0
23.03.20 29,200 450 39,465 0 0 0.00% 0
23.03.17 27,900 1,300 55,083 0 0 0.00% 0
23.03.16 28,800 900 62,486 0 0 0.00% 0
23.03.15 28,500 300 66,877 0 0 0.00% 0
23.03.14 29,650 1,150 74,764 0 0 0.00% 0
23.03.13 30,250 600 56,197 0 0 0.00% 0
23.03.10 29,850 400 104,728 0 0 0.00% 0
23.03.09 30,100 250 99,419 0 0 0.00% 0
23.03.08 30,750 650 56,511 0 0 0.00% 0
23.03.07 31,050 300 86,495 0 0 0.00% 0
23.03.06 30,900 150 79,457 0 0 0.00% 0
23.03.03 30,550 350 43,597 0 0 0.00% 0
23.03.02 30,650 100 44,377 0 0 0.00% 0
23.02.28 30,550 100 43,899 0 0 0.00% 0
23.02.27 30,650 100 63,781 0 0 0.00% 0
23.02.24 31,450 800 79,251 0 0 0.00% 0
23.02.23 30,950 500 74,752 0 0 0.00% 0
23.02.22 31,900 950 191,945 0 0 0.00% 0
23.02.21 32,400 500 103,695 0 0 0.00% 0
23.02.20 31,950 450 101,852 0 0 0.00% 0
23.02.17 32,300 350 60,653 0 0 0.00% 0
23.02.16 32,400 100 93,182 0 0 0.00% 0
23.02.15 33,800 1,400 98,701 0 0 0.00% 0
23.02.14 33,750 50 54,670 0 0 0.00% 0
23.02.13 33,550 200 122,229 0 0 0.00% 0
23.02.10 33,950 400 82,497 0 0 0.00% 0
23.02.09 36,100 2,150 233,234 0 0 0.00% 0
23.02.08 38,000 1,900 146,351 0 0 0.00% 0
23.02.06 38,350 550 62,917 0 0 0.00% 0
23.02.03 39,000 650 48,447 0 0 0.00% 0
23.02.02 37,800 1,200 124,973 0 0 0.00% 0
23.02.01 38,300 500 25,053 0 0 0.00% 0
23.01.31 37,600 700 52,790 0 0 0.00% 0
23.01.30 38,400 800 42,921 0 0 0.00% 0
23.01.27 38,200 200 22,586 0 0 0.00% 0
23.01.25 38,200 600 47,491 0 0 0.00% 0
23.01.20 38,200 300 96,003 0 0 0.00% 0
23.01.19 38,500 800 56,943 0 0 0.00% 0
23.01.18 39,300 700 39,333 0 0 0.00% 0
23.01.17 40,000 50 47,598 0 0 0.00% 0
23.01.16 39,950 2,200 112,058 0 0 0.00% 0
23.01.13 37,750 900 69,354 0 0 0.00% 0
23.01.12 38,650 450 67,833 0 0 0.00% 0
23.01.11 38,200 1,300 65,605 0 0 0.00% 0
23.01.10 39,500 1,850 140,917 0 0 0.00% 0
23.01.09 37,650 450 85,119 0 0 0.00% 0
23.01.06 38,100 2,400 120,937 0 0 0.00% 0
23.01.05 35,700 800 77,978 0 0 0.00% 0
23.01.04 34,900 0 45,089 0 0 0.00% 0
23.01.03 34,900 350 62,597 0 0 0.00% 0
23.01.02 34,550 450 69,730 0 0 0.00% 0
22.12.29 35,000 1,650 59,022 0 0 0.00% 0
22.12.28 36,650 1,200 91,245 0 0 0.00% 0
22.12.27 37,850 800 124,330 0 0 0.00% 0
22.12.26 37,050 750 55,769 0 0 0.00% 0
22.12.23 36,300 100 85,517 0 0 0.00% 0
22.12.22 36,400 1,100 76,470 0 0 0.00% 0
22.12.21 35,300 250 54,427 0 0 0.00% 0
22.12.20 35,550 1,250 68,482 0 0 0.00% 0
22.12.19 36,800 900 58,137 0 0 0.00% 0
22.12.16 37,700 300 130,278 0 0 0.00% 0
22.12.15 37,400 1,850 144,097 0 0 0.00% 0
22.12.14 35,550 300 63,622 0 0 0.00% 0
22.12.13 35,250 200 42,000 0 0 0.00% 0
22.12.12 35,450 350 53,785 0 0 0.00% 0
22.12.09 35,800 2,650 90,840 0 0 0.00% 0
22.12.08 33,150 450 67,630 0 0 0.00% 0
22.12.07 33,600 1,300 47,651 0 0 0.00% 0
22.12.06 32,300 1,000 24,722 0 0 0.00% 0
22.12.05 33,300 550 47,181 0 0 0.00% 0
22.12.02 32,750 100 44,222 0 0 0.00% 0
22.12.01 32,650 450 45,508 0 0 0.00% 0
22.11.30 32,200 450 27,330 0 0 0.00% 0
22.11.29 31,750 150 17,932 0 0 0.00% 0
22.11.28 31,600 0 21,625 0 0 0.00% 0
22.11.25 31,600 150 14,311 0 0 0.00% 0
22.11.24 31,450 50 21,725 0 0 0.00% 0
22.11.23 31,400 550 16,605 0 0 0.00% 0
22.11.22 30,850 850 32,247 0 0 0.00% 0
22.11.21 34,750 600 38,391 0 0 0.00% 0
22.11.18 35,350 350 38,786 0 0 0.00% 0
22.11.17 35,000 350 33,768 0 0 0.00% 0
22.11.16 35,350 400 52,826 0 0 0.00% 0
22.11.15 34,950 1,300 56,738 0 0 0.00% 0
22.11.14 33,650 50 50,234 0 0 0.00% 0
22.11.11 33,700 1,350 76,860 0 0 0.00% 0
22.11.10 32,350 200 88,651 0 0 0.00% 0
22.11.09 32,150 350 68,620 0 0 0.00% 0
22.11.08 32,500 2,400 149,703 0 0 0.00% 0
22.11.07 34,900 4,000 126,558 0 0 0.00% 0
22.11.04 30,900 650 38,110 0 0 0.00% 0
22.11.03 30,250 1,100 40,878 0 0 0.00% 0
22.11.02 31,350 400 50,729 0 0 0.00% 0
22.11.01 30,950 350 44,116 0 0 0.00% 0
22.10.31 31,300 200 18,801 0 0 0.00% 0
22.10.28 31,500 800 19,467 0 0 0.00% 0
22.10.27 32,300 600 17,542 0 0 0.00% 0
22.10.26 31,700 350 18,195 0 0 0.00% 0
22.10.25 32,050 100 13,767 0 0 0.00% 0
22.10.24 32,150 400 25,562 0 0 0.00% 0
22.10.21 31,750 150 21,185 0 0 0.00% 0
22.10.20 31,900 250 19,584 0 0 0.00% 0
22.10.19 32,150 750 17,923 0 0 0.00% 0
22.10.18 32,900 1,000 16,779 0 0 0.00% 0
22.10.17 31,900 450 21,883 0 0 0.00% 0
22.10.14 32,350 1,800 42,145 0 0 0.00% 0
22.10.13 30,550 1,900 42,556 0 0 0.00% 0
22.10.12 32,450 550 23,670 0 0 0.00% 0
22.10.11 33,000 1,900 28,514 0 0 0.00% 0
22.10.07 34,900 300 15,024 0 0 0.00% 0
22.10.06 34,600 900 21,837 0 0 0.00% 0
22.10.05 33,700 1,300 25,369 0 0 0.00% 0
22.10.04 35,000 200 32,413 0 0 0.00% 0
22.09.30 34,800 0 46,321 0 0 0.00% 0
22.09.29 34,800 700 32,289 0 0 0.00% 0
22.09.28 34,100 1,100 33,132 0 0 0.00% 0
22.09.27 35,200 900 28,317 0 0 0.00% 0
22.09.26 34,300 1,900 39,714 0 0 0.00% 0
22.09.23 36,200 850 47,358 0 0 0.00% 0
22.09.22 37,050 950 43,490 0 0 0.00% 0
22.09.21 38,000 950 24,077 0 0 0.00% 0
22.09.20 38,950 800 18,274 0 0 0.00% 0
22.09.19 38,150 750 35,935 0 0 0.00% 0
22.09.16 38,900 500 47,409 0 0 0.00% 0
22.09.15 39,400 800 37,989 0 0 0.00% 0
22.09.14 40,200 400 52,283 0 0 0.00% 0
22.09.13 40,600 450 43,921 0 0 0.00% 0
22.09.08 40,150 1,150 60,186 0 0 0.00% 0
22.09.07 39,000 1,400 45,473 0 0 0.00% 0
22.09.06 40,400 600 38,882 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 13:22 더보기 >