양지사

(030960)    I    코스닥 제조 11.22 15:19
8,240 전일 8,250 고가 8,340 상한가 10,720 거래량
(주)
10,942
10 -0.12% 시가 8,340 저가 8,190 하한가 5,780 거래대금
(백만)
90
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 8,130 120 35,795 -3,985 24,758 0.15% 15,955,242
24.11.20 8,200 70 25,482 -2,481 28,743 0.18% 15,951,257
24.11.19 8,290 90 38,102 13,679 31,224 0.20% 15,948,776
24.11.18 8,200 90 33,143 4,087 17,545 0.11% 15,962,455
24.11.15 8,750 550 77,661 -7,742 13,458 0.08% 15,966,542
24.11.14 9,150 280 83,023 -5,012 21,200 0.13% 15,958,800
24.11.13 9,300 150 70,537 3,906 26,212 0.16% 15,953,788
24.11.12 9,150 150 45,446 -580 22,306 0.14% 15,957,694
24.11.11 9,230 80 24,513 2,628 22,886 0.14% 15,957,114
24.11.08 9,180 50 16,285 -10,468 20,258 0.13% 15,959,742
24.11.07 9,380 200 39,402 30,726 30,726 0.19% 15,949,274
24.11.06 9,300 80 39,334 0 0 0.00% 0
24.11.05 9,270 30 23,265 0 0 0.00% 0
24.11.04 9,410 140 43,147 0 0 0.00% 0
24.11.01 9,370 40 258,680 0 0 0.00% 0
24.10.31 9,190 180 69,238 0 0 0.00% 0
24.10.30 9,130 60 17,425 0 0 0.00% 0
24.10.29 9,190 60 16,099 0 0 0.00% 0
24.10.28 9,230 40 26,206 0 0 0.00% 0
24.10.25 9,420 190 25,411 0 0 0.00% 0
24.10.24 9,450 30 23,854 0 0 0.00% 0
24.10.23 9,600 150 48,264 0 0 0.00% 0
24.10.22 9,380 220 219,540 0 0 0.00% 0
24.10.21 9,430 50 15,345 0 0 0.00% 0
24.10.18 9,350 80 49,171 0 0 0.00% 0
24.10.17 9,460 110 27,925 0 0 0.00% 0
24.10.16 9,430 30 33,432 0 0 0.00% 0
24.10.15 9,620 190 38,447 0 0 0.00% 0
24.10.14 9,670 50 15,204 0 0 0.00% 0
24.10.11 9,560 110 44,643 0 0 0.00% 0
24.10.10 9,620 60 20,576 0 0 0.00% 0
24.10.08 9,680 60 19,761 0 0 0.00% 0
24.10.07 9,550 130 33,716 0 0 0.00% 0
24.10.04 9,590 40 27,344 0 0 0.00% 0
24.10.02 9,970 380 120,779 0 0 0.00% 0
24.09.30 10,020 50 101,227 0 0 0.00% 0
24.09.27 10,020 0 56,219 0 0 0.00% 0
24.09.26 10,090 70 67,704 0 0 0.00% 0
24.09.25 9,600 490 118,107 0 0 0.00% 0
24.09.24 9,600 0 44,952 0 0 0.00% 0
24.09.23 10,020 420 86,230 0 0 0.00% 0
24.09.20 9,980 40 79,164 0 0 0.00% 0
24.09.19 10,150 170 158,178 0 0 0.00% 0
24.09.13 10,110 40 147,988 0 0 0.00% 0
24.09.12 10,350 240 170,686 0 0 0.00% 0
24.09.11 10,480 130 513,912 0 0 0.00% 0
24.09.10 10,170 310 512,164 0 0 0.00% 0
24.09.09 9,990 180 1,369,340 0 0 0.00% 0
24.09.06 9,970 20 911,319 0 0 0.00% 0
24.09.05 10,240 270 2,430,622 0 0 0.00% 0
24.09.04 9,170 1,070 2,325,073 0 0 0.00% 0
24.09.03 9,020 150 28,513 0 0 0.00% 0
24.09.02 9,120 100 46,295 0 0 0.00% 0
24.08.30 9,050 70 53,757 0 0 0.00% 0
24.08.29 9,840 790 115,848 0 0 0.00% 0
24.08.28 9,880 40 48,894 0 0 0.00% 0
24.08.27 9,850 30 42,794 0 0 0.00% 0
24.08.26 9,850 0 44,253 0 0 0.00% 0
24.08.23 10,010 160 101,164 0 0 0.00% 0
24.08.22 10,090 80 80,167 0 0 0.00% 0
24.08.21 9,960 130 59,908 0 0 0.00% 0
24.08.20 10,020 60 68,924 0 0 0.00% 0
24.08.19 10,390 370 82,432 0 0 0.00% 0
24.08.16 10,640 250 88,623 0 0 0.00% 0
24.08.14 11,130 490 147,185 0 0 0.00% 0
24.08.13 10,860 270 233,563 0 0 0.00% 0
24.08.12 10,850 10 84,781 0 0 0.00% 0
24.08.09 10,870 20 160,926 0 0 0.00% 0
24.08.08 11,250 380 342,427 0 0 0.00% 0
24.08.07 10,820 430 188,668 0 0 0.00% 0
24.08.06 10,510 310 418,248 0 0 0.00% 0
24.08.05 10,590 80 1,528,809 0 0 0.00% 0
24.08.02 10,300 290 2,170,772 0 0 0.00% 0
24.08.01 10,550 250 137,639 0 0 0.00% 0
24.07.31 10,860 310 393,514 0 0 0.00% 0
24.07.30 11,280 420 657,587 0 0 0.00% 0
24.07.29 11,090 190 743,850 0 0 0.00% 0
24.07.26 11,020 70 2,718,495 0 0 0.00% 0
24.07.25 9,030 1,990 4,227,214 0 0 0.00% 0
24.07.24 9,130 100 22,499 0 0 0.00% 0
24.07.23 9,370 240 32,453 0 0 0.00% 0
24.07.22 9,240 130 42,610 0 0 0.00% 0
24.07.19 9,250 10 40,724 0 0 0.00% 0
24.07.18 9,010 240 113,838 0 0 0.00% 0
24.07.17 9,050 40 11,021 0 0 0.00% 0
24.07.16 9,050 0 11,556 0 0 0.00% 0
24.07.15 9,240 190 19,664 0 0 0.00% 0
24.07.12 9,030 210 62,423 0 0 0.00% 0
24.07.11 8,960 70 14,954 0 0 0.00% 0
24.07.10 8,920 40 13,054 0 0 0.00% 0
24.07.09 9,060 140 16,440 0 0 0.00% 0
24.07.08 8,980 80 20,139 0 0 0.00% 0
24.07.05 9,170 190 26,587 0 0 0.00% 0
24.07.04 9,160 10 20,823 0 0 0.00% 0
24.07.03 9,320 160 125,037 0 0 0.00% 0
24.07.02 9,000 320 489,873 0 0 0.00% 0
24.07.01 8,990 10 6,465 0 0 0.00% 0
24.06.28 8,840 150 13,705 0 0 0.00% 0
24.06.27 9,070 230 12,809 0 0 0.00% 0
24.06.26 8,840 230 11,719 0 0 0.00% 0
24.06.25 8,810 30 28,539 0 0 0.00% 0
24.06.24 9,150 340 20,991 0 0 0.00% 0
24.06.21 9,290 140 12,029 0 0 0.00% 0
24.06.20 9,240 50 10,842 0 0 0.00% 0
24.06.19 9,260 20 14,054 0 0 0.00% 0
24.06.18 9,370 110 13,611 0 0 0.00% 0
24.06.17 9,450 80 6,829 0 0 0.00% 0
24.06.14 9,540 90 13,722 0 0 0.00% 0
24.06.13 9,630 90 14,825 0 0 0.00% 0
24.06.12 9,710 80 10,949 0 0 0.00% 0
24.06.11 9,750 40 11,970 0 0 0.00% 0
24.06.10 9,730 20 13,370 0 0 0.00% 0
24.06.07 9,440 290 45,017 0 0 0.00% 0
24.06.05 9,500 60 14,725 0 0 0.00% 0
24.06.04 9,670 170 21,757 0 0 0.00% 0
24.06.03 9,480 190 27,310 0 0 0.00% 0
24.05.31 9,620 140 19,416 0 0 0.00% 0
24.05.30 9,630 10 26,781 0 0 0.00% 0
24.05.29 9,880 250 11,905 0 0 0.00% 0
24.05.28 9,780 100 15,139 0 0 0.00% 0
24.05.27 9,820 40 24,305 0 0 0.00% 0
24.05.24 9,940 120 16,243 0 0 0.00% 0
24.05.23 9,900 40 15,777 0 0 0.00% 0
24.05.22 9,850 50 15,368 0 0 0.00% 0
24.05.21 9,930 80 18,158 0 0 0.00% 0
24.05.20 10,140 210 43,765 0 0 0.00% 0
24.05.17 10,230 90 25,185 0 0 0.00% 0
24.05.16 10,230 0 10,287 0 0 0.00% 0
24.05.14 10,170 60 9,421 0 0 0.00% 0
24.05.13 10,350 180 22,412 0 0 0.00% 0
24.05.10 10,420 70 20,193 0 0 0.00% 0
24.05.09 10,290 130 35,445 0 0 0.00% 0
24.05.08 10,290 0 19,555 0 0 0.00% 0
24.05.07 10,290 0 15,118 0 0 0.00% 0
24.05.03 10,260 30 14,091 0 0 0.00% 0
24.05.02 10,330 70 19,228 0 0 0.00% 0
24.04.30 10,220 110 30,998 0 0 0.00% 0
24.04.29 10,190 30 16,804 0 0 0.00% 0
24.04.26 10,430 240 34,726 0 0 0.00% 0
24.04.25 10,220 210 28,889 0 0 0.00% 0
24.04.24 10,220 0 24,913 0 0 0.00% 0
24.04.23 10,260 40 34,661 0 0 0.00% 0
24.04.22 10,360 100 44,137 0 0 0.00% 0
24.04.19 10,210 150 222,121 0 0 0.00% 0
24.04.18 10,440 230 61,289 0 0 0.00% 0
24.04.17 10,900 460 97,106 0 0 0.00% 0
24.04.16 10,920 20 328,689 0 0 0.00% 0
24.04.15 10,720 200 504,330 0 0 0.00% 0
24.04.12 11,060 340 34,992 0 0 0.00% 0
24.04.11 11,200 140 27,962 0 0 0.00% 0
24.04.09 11,200 0 19,502 0 0 0.00% 0
24.04.08 11,520 320 25,375 0 0 0.00% 0
24.04.05 11,250 270 40,324 0 0 0.00% 0
24.04.04 11,360 110 16,016 0 0 0.00% 0
24.04.03 11,370 10 81,331 0 0 0.00% 0
24.04.02 11,410 40 40,993 0 0 0.00% 0
24.04.01 11,020 390 27,355 0 0 0.00% 0
24.03.29 11,350 330 39,509 0 0 0.00% 0
24.03.28 11,590 240 23,824 0 0 0.00% 0
24.03.27 11,540 50 22,371 0 0 0.00% 0
24.03.26 11,560 20 14,264 0 0 0.00% 0
24.03.25 11,570 10 13,190 0 0 0.00% 0
24.03.22 11,400 170 26,898 0 0 0.00% 0
24.03.21 11,530 130 15,412 0 0 0.00% 0
24.03.20 11,390 140 28,353 0 0 0.00% 0
24.03.19 11,330 60 50,032 0 0 0.00% 0
24.03.18 11,330 0 21,697 0 0 0.00% 0
24.03.15 11,370 40 33,000 0 0 0.00% 0
24.03.14 11,380 10 15,805 0 0 0.00% 0
24.03.13 11,160 220 24,126 0 0 0.00% 0
24.03.12 11,340 180 19,419 0 0 0.00% 0
24.03.11 11,170 170 19,653 0 0 0.00% 0
24.03.08 11,210 40 17,889 0 0 0.00% 0
24.03.07 11,290 80 23,289 0 0 0.00% 0
24.03.06 11,260 30 37,102 0 0 0.00% 0
24.03.05 11,210 50 22,715 0 0 0.00% 0
24.03.04 11,140 70 18,182 0 0 0.00% 0
24.02.29 11,290 150 20,812 0 0 0.00% 0
24.02.28 11,300 10 22,109 0 0 0.00% 0
24.02.27 11,750 450 53,040 0 0 0.00% 0
24.02.26 11,620 130 22,789 0 0 0.00% 0
24.02.23 11,860 240 52,901 0 0 0.00% 0
24.02.22 12,100 240 40,016 0 0 0.00% 0
24.02.21 12,390 290 49,464 0 0 0.00% 0
24.02.20 12,110 280 37,710 0 0 0.00% 0
24.02.19 12,110 0 25,699 0 0 0.00% 0
24.02.16 12,290 180 31,636 0 0 0.00% 0
24.02.15 12,250 40 24,091 0 0 0.00% 0
24.02.14 12,020 230 119,819 0 0 0.00% 0
24.02.13 11,850 170 22,462 0 0 0.00% 0
24.02.08 11,770 80 16,450 0 0 0.00% 0
24.02.07 11,760 10 29,413 0 0 0.00% 0
24.02.06 12,200 440 70,550 0 0 0.00% 0
24.02.05 12,210 10 72,762 0 0 0.00% 0
24.02.02 11,980 230 59,404 0 0 0.00% 0
24.02.01 12,320 340 311,281 0 0 0.00% 0
24.01.31 11,880 440 753,559 0 0 0.00% 0
24.01.30 11,740 140 40,562 0 0 0.00% 0
24.01.29 11,920 180 58,493 0 0 0.00% 0
24.01.26 11,580 340 53,476 0 0 0.00% 0
24.01.25 12,520 940 150,881 0 0 0.00% 0
24.01.24 12,800 280 109,214 0 0 0.00% 0
24.01.23 12,830 30 54,170 0 0 0.00% 0
24.01.22 13,180 350 91,596 0 0 0.00% 0
24.01.19 13,490 310 119,597 0 0 0.00% 0
24.01.18 13,720 230 337,133 0 0 0.00% 0
24.01.17 12,720 1,000 1,636,642 0 0 0.00% 0
24.01.16 12,660 60 71,954 0 0 0.00% 0
24.01.15 12,870 210 22,300 0 0 0.00% 0
24.01.12 12,880 10 31,715 0 0 0.00% 0
24.01.11 12,940 60 15,560 0 0 0.00% 0
24.01.10 13,180 240 18,216 0 0 0.00% 0
24.01.09 12,970 210 39,984 0 0 0.00% 0
24.01.08 12,930 40 16,663 0 0 0.00% 0
24.01.05 13,220 290 27,836 0 0 0.00% 0
24.01.04 13,230 10 43,989 0 0 0.00% 0
24.01.03 13,090 140 132,772 0 0 0.00% 0
24.01.02 12,980 110 26,432 0 0 0.00% 0
23.12.28 12,500 480 47,188 0 0 0.00% 0
23.12.27 12,850 350 47,827 0 0 0.00% 0
23.12.26 13,060 210 38,818 0 0 0.00% 0
23.12.22 13,450 390 51,913 0 0 0.00% 0
23.12.21 13,330 120 258,869 0 0 0.00% 0
23.12.20 13,180 150 26,243 0 0 0.00% 0
23.12.19 13,290 110 18,058 0 0 0.00% 0
23.12.18 13,100 190 25,171 0 0 0.00% 0
23.12.15 12,940 160 44,344 0 0 0.00% 0
23.12.14 13,300 360 48,672 0 0 0.00% 0
23.12.13 13,480 180 37,584 0 0 0.00% 0
23.12.12 13,670 190 27,225 0 0 0.00% 0
23.12.11 13,450 220 34,098 0 0 0.00% 0
23.12.08 13,500 50 29,809 0 0 0.00% 0
23.12.07 13,590 90 30,626 0 0 0.00% 0
23.12.06 13,660 70 28,828 0 0 0.00% 0
23.12.05 13,740 80 29,265 0 0 0.00% 0
23.12.04 13,890 150 25,731 0 0 0.00% 0
23.12.01 13,820 70 41,982 0 0 0.00% 0
23.11.30 13,700 120 28,125 0 0 0.00% 0
23.11.29 13,650 50 30,643 0 0 0.00% 0
23.11.28 13,920 270 61,420 0 0 0.00% 0
23.11.27 14,280 360 70,937 0 0 0.00% 0
23.11.24 14,340 60 40,562 0 0 0.00% 0
23.11.23 14,450 110 43,232 0 0 0.00% 0
23.11.22 14,510 60 62,980 0 0 0.00% 0
23.11.21 14,450 60 38,707 0 0 0.00% 0
23.11.20 14,460 10 49,602 0 0 0.00% 0
23.11.17 14,550 90 78,223 0 0 0.00% 0
23.11.16 14,470 90 35,229 0 0 0.00% 0
23.11.15 14,320 150 40,329 0 0 0.00% 0
23.11.14 14,310 10 27,148 0 0 0.00% 0
23.11.13 14,430 120 50,721 0 0 0.00% 0
23.11.10 14,730 300 78,651 0 0 0.00% 0
23.11.09 14,800 70 58,568 0 0 0.00% 0
23.11.08 14,890 90 79,352 0 0 0.00% 0
23.11.07 15,130 240 208,235 0 0 0.00% 0
23.11.06 15,100 30 126,814 0 0 0.00% 0
23.11.03 15,170 70 95,743 0 0 0.00% 0
23.11.02 15,300 130 152,961 0 0 0.00% 0
23.11.01 14,610 690 248,188 0 0 0.00% 0
23.10.31 14,410 200 693,754 0 0 0.00% 0
23.10.30 14,530 120 111,605 0 0 0.00% 0
23.10.27 15,310 780 253,384 0 0 0.00% 0
23.10.26 15,500 190 875,533 0 0 0.00% 0
23.10.25 15,610 110 194,071 0 0 0.00% 0
23.10.24 16,360 750 782,763 0 0 0.00% 0
23.10.23 16,500 140 795,399 0 0 0.00% 0
23.10.20 16,740 240 4,429,573 0 0 0.00% 0
23.10.19 15,070 1,670 5,095,594 0 0 0.00% 0
23.10.18 15,140 70 66,906 0 0 0.00% 0
23.10.17 15,080 60 54,082 0 0 0.00% 0
23.10.16 15,780 700 134,184 0 0 0.00% 0
23.10.13 15,770 10 222,812 0 0 0.00% 0
23.10.12 15,700 70 77,805 0 0 0.00% 0
23.10.11 15,920 220 61,400 0 0 0.00% 0
23.10.10 15,470 450 173,885 0 0 0.00% 0
23.10.06 15,650 180 73,798 0 0 0.00% 0
23.10.05 16,100 450 123,070 0 0 0.00% 0
23.10.04 15,650 450 293,969 0 0 0.00% 0
23.09.27 15,680 30 118,819 0 0 0.00% 0
23.09.26 16,150 470 142,415 0 0 0.00% 0
23.09.25 16,290 140 174,772 0 0 0.00% 0
23.09.22 16,120 170 870,756 0 0 0.00% 0
23.09.21 16,330 210 310,246 0 0 0.00% 0
23.09.20 17,090 760 190,955 0 0 0.00% 0
23.09.19 17,010 80 110,790 0 0 0.00% 0
23.09.18 16,940 70 135,252 0 0 0.00% 0
23.09.15 17,100 160 115,257 0 0 0.00% 0
23.09.14 17,980 880 214,914 0 0 0.00% 0
23.09.13 17,560 420 942,206 0 0 0.00% 0
23.09.12 17,360 200 729,422 0 0 0.00% 0
23.09.11 17,580 220 85,921 0 0 0.00% 0
23.09.08 18,230 650 238,231 0 0 0.00% 0
23.09.07 17,790 440 590,914 0 0 0.00% 0
23.09.06 17,470 320 333,482 0 0 0.00% 0
23.09.05 17,470 0 101,585 0 0 0.00% 0
23.09.04 17,690 220 93,838 0 0 0.00% 0
23.09.01 18,320 630 171,737 0 0 0.00% 0
23.08.31 18,110 210 216,369 0 0 0.00% 0
23.08.30 17,910 200 142,863 0 0 0.00% 0
23.08.29 17,910 0 148,210 0 0 0.00% 0
23.08.28 17,800 110 136,335 0 0 0.00% 0
23.08.25 17,740 60 487,336 0 0 0.00% 0
23.08.24 18,940 1,200 377,474 0 0 0.00% 0
23.08.23 18,940 0 541,735 0 0 0.00% 0
23.08.22 19,390 450 378,821 0 0 0.00% 0
23.08.21 20,400 1,010 494,126 0 0 0.00% 0
23.08.18 19,990 410 2,277,646 0 0 0.00% 0
23.08.17 19,900 90 4,161,807 0 0 0.00% 0
23.08.16 18,560 1,340 2,060,100 0 0 0.00% 0
23.08.14 19,350 790 464,554 0 0 0.00% 0
23.08.11 18,490 860 464,078 0 0 0.00% 0
23.08.10 18,660 170 771,519 0 0 0.00% 0
23.08.09 18,710 50 372,331 0 0 0.00% 0
23.08.08 18,830 120 1,219,100 0 0 0.00% 0
23.08.07 19,450 620 828,388 0 0 0.00% 0
23.08.04 19,950 500 1,093,139 0 0 0.00% 0
23.08.03 21,100 1,150 5,066,105 0 0 0.00% 0
23.08.02 18,450 2,650 6,596,142 0 0 0.00% 0
23.08.01 17,800 650 1,634,657 0 0 0.00% 0
23.07.31 17,340 460 776,411 0 0 0.00% 0
23.07.28 17,910 570 830,872 0 0 0.00% 0
23.07.27 18,350 440 6,382,924 0 0 0.00% 0
23.07.26 15,130 2,990 1,507,323 0 0 0.00% 0
23.07.25 15,370 240 102,726 0 0 0.00% 0
23.07.24 15,740 370 295,811 0 0 0.00% 0
23.07.21 15,810 70 297,784 0 0 0.00% 0
23.07.20 15,820 10 63,902 0 0 0.00% 0
23.07.19 16,860 1,040 189,733 0 0 0.00% 0
23.07.18 16,520 340 107,726 0 0 0.00% 0
23.07.17 16,420 100 68,690 0 0 0.00% 0
23.07.14 16,430 10 78,881 0 0 0.00% 0
23.07.13 16,260 170 74,049 0 0 0.00% 0
23.07.12 16,570 310 108,689 0 0 0.00% 0
23.07.11 16,540 30 74,366 0 0 0.00% 0
23.07.10 16,120 420 121,275 0 0 0.00% 0
23.07.07 16,700 580 192,781 0 0 0.00% 0
23.07.06 17,600 900 306,013 0 0 0.00% 0
23.07.05 17,450 150 151,470 0 0 0.00% 0
23.07.04 17,710 260 269,539 0 0 0.00% 0
23.07.03 17,620 90 146,402 0 0 0.00% 0
23.06.30 19,060 1,440 427,102 0 0 0.00% 0
23.06.29 19,100 40 479,119 0 0 0.00% 0
23.06.28 19,300 200 381,375 0 0 0.00% 0
23.06.27 19,410 110 708,159 0 0 0.00% 0
23.06.26 19,750 340 334,642 0 0 0.00% 0
23.06.23 19,740 10 837,810 0 0 0.00% 0
23.06.22 21,200 1,460 709,639 0 0 0.00% 0
23.06.21 20,550 650 1,715,718 0 0 0.00% 0
23.06.20 19,400 1,150 2,000,567 0 0 0.00% 0
23.06.19 20,050 650 596,774 0 0 0.00% 0
23.06.16 19,800 250 856,571 0 0 0.00% 0
23.06.15 19,100 700 4,716,276 0 0 0.00% 0
23.06.14 17,320 1,780 5,245,647 0 0 0.00% 0
23.06.13 18,150 830 270,544 0 0 0.00% 0
23.06.12 18,280 130 462,380 0 0 0.00% 0
23.06.09 18,660 380 395,403 0 0 0.00% 0
23.06.08 17,560 1,100 3,332,312 0 0 0.00% 0
23.06.07 18,000 440 174,664 0 0 0.00% 0
23.06.05 17,480 520 356,657 0 0 0.00% 0
23.06.02 17,470 10 174,401 0 0 0.00% 0
23.06.01 17,750 280 412,551 0 0 0.00% 0
23.05.31 18,500 750 426,508 0 0 0.00% 0
23.05.30 18,900 400 698,143 0 0 0.00% 0
23.05.26 19,350 450 5,645,004 0 0 0.00% 0
23.05.25 16,830 2,520 5,729,246 0 0 0.00% 0
23.05.24 15,330 1,500 4,956,646 0 0 0.00% 0
23.05.23 15,220 110 40,461 0 0 0.00% 0
23.05.22 15,090 130 39,048 0 0 0.00% 0
23.05.19 14,970 120 86,079 0 0 0.00% 0
23.05.18 14,910 60 52,463 0 0 0.00% 0
23.05.17 14,530 380 58,805 0 0 0.00% 0
23.05.16 14,570 40 72,081 0 0 0.00% 0
23.05.15 15,100 530 140,417 0 0 0.00% 0
23.05.12 15,490 390 108,223 0 0 0.00% 0
23.05.11 15,840 350 116,101 0 0 0.00% 0
23.05.10 15,730 110 92,624 0 0 0.00% 0
23.05.09 15,720 10 371,338 0 0 0.00% 0
23.05.08 16,210 490 118,504 0 0 0.00% 0
23.05.04 16,950 740 206,862 0 0 0.00% 0
23.05.03 16,750 200 693,931 0 0 0.00% 0
23.05.02 16,330 420 398,108 0 0 0.00% 0
23.04.28 15,880 450 1,286,665 0 0 0.00% 0
23.04.27 19,500 3,620 1,355,079 0 0 0.00% 0
23.04.26 20,900 1,400 834,789 0 0 0.00% 0
23.04.25 21,100 200 2,958,576 0 0 0.00% 0
23.04.24 23,300 2,200 2,499,323 0 0 0.00% 0
23.04.21 27,000 3,400 6,003,430 0 0 0.00% 0
23.04.20 20,800 4,950 3,270,258 0 0 0.00% 0
23.04.19 20,700 100 43,991 0 0 0.00% 0
23.04.18 20,900 200 93,370 0 0 0.00% 0
23.04.17 20,700 200 53,099 0 0 0.00% 0
23.04.14 20,700 150 49,933 0 0 0.00% 0
23.04.13 21,700 1,000 141,293 0 0 0.00% 0
23.04.12 21,350 350 153,695 0 0 0.00% 0
23.04.11 20,500 850 297,300 0 0 0.00% 0
23.04.10 20,800 300 129,776 0 0 0.00% 0
23.04.07 22,250 1,450 206,468 0 0 0.00% 0
23.04.06 21,550 700 593,901 0 0 0.00% 0
23.04.05 20,850 700 108,955 0 0 0.00% 0
23.04.04 21,200 350 133,181 0 0 0.00% 0
23.04.03 21,400 200 68,915 0 0 0.00% 0
23.03.31 21,300 100 147,484 0 0 0.00% 0
23.03.30 21,150 150 90,530 0 0 0.00% 0
23.03.29 21,200 50 50,972 0 0 0.00% 0
23.03.28 21,550 350 90,187 0 0 0.00% 0
23.03.27 22,200 650 144,344 0 0 0.00% 0
23.03.24 22,700 500 257,454 0 0 0.00% 0
23.03.23 21,900 800 343,103 0 0 0.00% 0
23.03.22 22,450 550 124,271 0 0 0.00% 0
23.03.21 22,700 250 112,133 0 0 0.00% 0
23.03.20 23,400 700 150,559 0 0 0.00% 0
23.03.17 23,800 400 162,013 0 0 0.00% 0
23.03.16 24,100 300 556,310 0 0 0.00% 0
23.03.15 24,350 450 563,959 0 0 0.00% 0
23.03.14 23,050 1,300 1,829,284 0 0 0.00% 0
23.03.13 25,500 2,450 673,386 0 0 0.00% 0
23.03.10 24,900 300 774,946 0 0 0.00% 0
23.03.09 24,350 550 1,730,342 0 0 0.00% 0
23.03.08 23,650 700 347,015 0 0 0.00% 0
23.03.07 24,050 400 47,543 0 0 0.00% 0
23.03.06 23,950 100 37,627 0 0 0.00% 0
23.03.03 24,100 150 60,532 0 0 0.00% 0
23.03.02 24,600 500 75,024 0 0 0.00% 0
23.02.28 24,450 150 71,929 0 0 0.00% 0
23.02.27 25,050 600 81,025 0 0 0.00% 0
23.02.24 25,250 200 132,129 0 0 0.00% 0
23.02.23 25,600 350 127,092 0 0 0.00% 0
23.02.22 26,000 400 446,310 0 0 0.00% 0
23.02.21 25,800 200 162,671 0 0 0.00% 0
23.02.20 25,850 50 102,890 0 0 0.00% 0
23.02.17 28,050 2,200 1,006,525 0 0 0.00% 0
23.02.16 29,900 1,850 232,162 0 0 0.00% 0
23.02.15 28,100 1,800 588,337 0 0 0.00% 0
23.02.14 28,200 100 20,732 0 0 0.00% 0
23.02.13 28,200 0 19,865 0 0 0.00% 0
23.02.10 29,300 1,100 36,046 0 0 0.00% 0
23.02.09 29,200 100 30,250 0 0 0.00% 0
23.02.08 29,300 50 17,303 0 0 0.00% 0
23.02.06 29,800 50 45,037 0 0 0.00% 0
23.02.03 29,550 250 35,826 0 0 0.00% 0
23.02.02 29,600 50 26,947 0 0 0.00% 0
23.02.01 30,200 600 45,121 0 0 0.00% 0
23.01.31 30,350 150 41,439 0 0 0.00% 0
23.01.30 29,650 700 154,219 0 0 0.00% 0
23.01.27 29,750 0 42,583 0 0 0.00% 0
23.01.25 29,700 150 42,015 0 0 0.00% 0
23.01.20 29,700 850 71,902 0 0 0.00% 0
23.01.19 30,550 1,500 89,772 0 0 0.00% 0
23.01.18 32,050 50 144,816 0 0 0.00% 0
23.01.17 32,000 150 62,877 0 0 0.00% 0
23.01.16 32,150 250 45,380 0 0 0.00% 0
23.01.13 32,400 550 48,916 0 0 0.00% 0
23.01.12 32,950 250 58,408 0 0 0.00% 0
23.01.11 32,700 150 61,831 0 0 0.00% 0
23.01.10 32,550 450 120,832 0 0 0.00% 0
23.01.09 33,000 650 54,794 0 0 0.00% 0
23.01.06 32,350 200 111,281 0 0 0.00% 0
23.01.05 32,150 1,200 102,131 0 0 0.00% 0
23.01.04 33,350 1,400 133,119 0 0 0.00% 0
23.01.03 31,950 50 195,849 0 0 0.00% 0
23.01.02 31,900 0 114,354 0 0 0.00% 0
22.12.29 31,900 2,900 412,799 0 0 0.00% 0
22.12.28 34,800 450 484,434 0 0 0.00% 0
22.12.27 35,250 450 222,492 0 0 0.00% 0
22.12.26 35,700 3,250 244,501 0 0 0.00% 0
22.12.23 38,950 850 1,432,538 0 0 0.00% 0
22.12.22 39,800 1,100 336,857 0 0 0.00% 0
22.12.21 40,900 2,200 2,173,292 0 0 0.00% 0
22.12.20 38,700 3,300 1,957,371 0 0 0.00% 0
22.12.19 35,400 1,000 224,202 0 0 0.00% 0
22.12.16 36,400 100 796,581 0 0 0.00% 0
22.12.15 36,500 3,250 1,536,061 0 0 0.00% 0
22.12.14 33,250 900 153,409 0 0 0.00% 0
22.12.13 34,150 900 852,562 0 0 0.00% 0
22.12.12 33,250 1,450 843,846 0 0 0.00% 0
22.12.09 31,800 900 147,487 0 0 0.00% 0
22.12.08 32,700 900 1,299,155 0 0 0.00% 0
22.12.07 33,600 100 92,983 0 0 0.00% 0
22.12.06 33,500 1,550 107,238 0 0 0.00% 0
22.12.05 35,050 250 150,942 0 0 0.00% 0
22.12.02 34,800 1,600 83,988 0 0 0.00% 0
22.12.01 36,400 0 120,415 0 0 0.00% 0
22.11.30 36,400 650 78,038 0 0 0.00% 0
22.11.29 37,050 1,050 84,525 0 0 0.00% 0
22.11.28 38,100 600 116,949 0 0 0.00% 0
22.11.25 38,700 200 87,349 0 0 0.00% 0
22.11.24 38,900 150 253,326 0 0 0.00% 0
22.11.23 39,050 1,750 192,380 0 0 0.00% 0
22.11.22 40,800 2,300 1,472,560 0 0 0.00% 0
22.11.21 38,500 50 158,981 0 0 0.00% 0
22.11.18 38,550 1,100 171,477 0 0 0.00% 0
22.11.17 39,650 1,700 123,947 0 0 0.00% 0
22.11.16 41,350 1,300 125,365 0 0 0.00% 0
22.11.15 42,650 300 151,440 0 0 0.00% 0
22.11.14 42,950 750 158,619 0 0 0.00% 0
22.11.11 43,700 1,000 260,711 0 0 0.00% 0
22.11.10 44,700 1,100 567,809 0 0 0.00% 0
22.11.09 45,800 2,300 652,177 0 0 0.00% 0
22.11.08 48,100 5,750 2,424,601 0 0 0.00% 0
22.11.07 42,350 1,750 311,086 0 0 0.00% 0
22.11.04 40,600 3,350 279,765 0 0 0.00% 0
22.11.03 43,950 600 540,858 0 0 0.00% 0
22.11.02 44,550 200 779,668 0 0 0.00% 0
22.11.01 44,350 750 399,941 0 0 0.00% 0
22.10.31 45,100 1,600 665,078 0 0 0.00% 0
22.10.28 46,700 8,400 1,032,638 0 0 0.00% 0
22.10.27 55,100 800 337,186 0 0 0.00% 0
22.10.26 54,300 1,000 613,072 0 0 0.00% 0
22.10.25 55,300 3,200 628,209 0 0 0.00% 0
22.10.24 58,500 1,700 1,157,062 0 0 0.00% 0
22.10.21 56,800 1,200 2,964,829 0 0 0.00% 0
22.10.20 58,000 4,800 4,340,210 0 0 0.00% 0
22.10.19 53,200 7,950 3,840,135 0 0 0.00% 0
22.10.18 45,250 1,200 1,279,689 0 0 0.00% 0
22.10.17 44,050 950 805,481 0 0 0.00% 0
22.10.14 43,100 950 493,201 0 0 0.00% 0
22.10.13 44,050 2,000 1,127,939 0 0 0.00% 0
22.10.12 46,050 5,250 1,300,273 0 0 0.00% 0
22.10.11 51,300 100 3,146,878 0 0 0.00% 0
22.10.07 51,200 11,750 3,962,645 0 0 0.00% 0
22.10.06 39,450 2,300 1,314,563 0 0 0.00% 0
22.10.05 37,150 4,200 2,052,818 0 0 0.00% 0
22.10.04 32,950 800 703,338 0 0 0.00% 0
22.09.30 33,750 3,900 2,418,634 0 0 0.00% 0
22.09.29 29,850 50 634,657 0 0 0.00% 0
22.09.28 29,900 1,050 771,321 0 0 0.00% 0
22.09.27 30,950 3,050 586,513 0 0 0.00% 0
22.09.26 34,000 4,550 779,260 0 0 0.00% 0
22.09.23 38,550 2,600 1,357,114 0 0 0.00% 0
22.09.22 41,150 150 3,170,684 0 0 0.00% 0
22.09.21 41,000 6,100 7,439,893 0 0 0.00% 0
22.09.20 47,100 10,850 1,902,765 0 0 0.00% 0
22.09.19 36,250 8,350 3,680,295 0 0 0.00% 0
22.09.16 27,900 3,350 5,651,758 0 0 0.00% 0
22.09.15 24,550 5,100 3,265,891 0 0 0.00% 0
22.09.14 19,450 650 1,326,376 0 0 0.00% 0
22.09.13 18,800 300 432,257 0 0 0.00% 0
22.09.08 18,500 1,550 642,204 0 0 0.00% 0
22.09.07 20,050 500 2,893,888 0 0 0.00% 0
22.09.06 19,550 800 1,519,373 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:50 더보기 >