마크로젠

(038290)    I    코스닥 사업서비스 11.22 14:58
16,160 전일 16,200 고가 16,350 상한가 21,050 거래량
(주)
31,682
40 -0.25% 시가 16,200 저가 16,030 하한가 11,340 거래대금
(백만)
512
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 16,390 190 44,199 1,539 144,204 1.33% 10,697,196
24.11.20 16,100 290 77,460 -2,455 142,665 1.32% 10,698,735
24.11.19 16,150 50 67,651 -211 145,120 1.34% 10,696,280
24.11.18 15,500 650 561,522 3,329 145,331 1.34% 10,696,069
24.11.15 15,010 490 35,963 -264 142,002 1.31% 10,699,398
24.11.14 15,220 180 37,626 2,650 142,266 1.31% 10,699,134
24.11.13 15,870 650 59,580 -3,363 139,616 1.29% 10,701,784
24.11.12 16,600 730 68,306 -5,099 142,979 1.32% 10,698,421
24.11.11 17,040 440 54,501 -3,907 148,078 1.37% 10,693,322
24.11.08 17,020 20 18,331 -8,805 151,985 1.40% 10,689,415
24.11.07 17,210 190 31,737 160,790 160,790 1.48% 10,680,610
24.11.06 17,370 160 41,616 0 0 0.00% 0
24.11.05 17,420 50 20,864 0 0 0.00% 0
24.11.04 17,100 320 29,443 0 0 0.00% 0
24.11.01 17,730 630 71,762 0 0 0.00% 0
24.10.31 17,850 120 31,215 0 0 0.00% 0
24.10.30 17,990 140 35,374 0 0 0.00% 0
24.10.29 18,260 270 132,887 0 0 0.00% 0
24.10.28 17,570 690 28,707 0 0 0.00% 0
24.10.25 17,810 240 43,211 0 0 0.00% 0
24.10.24 18,180 370 30,261 0 0 0.00% 0
24.10.23 17,910 270 54,421 0 0 0.00% 0
24.10.22 18,390 480 28,835 0 0 0.00% 0
24.10.21 18,400 10 20,305 0 0 0.00% 0
24.10.18 18,400 0 33,598 0 0 0.00% 0
24.10.17 18,430 30 18,027 0 0 0.00% 0
24.10.16 18,610 180 38,598 0 0 0.00% 0
24.10.15 18,210 400 30,112 0 0 0.00% 0
24.10.14 18,350 140 16,982 0 0 0.00% 0
24.10.11 18,220 130 36,393 0 0 0.00% 0
24.10.10 17,970 250 41,525 0 0 0.00% 0
24.10.08 17,690 280 46,334 0 0 0.00% 0
24.10.07 17,460 230 20,361 0 0 0.00% 0
24.10.04 17,350 110 23,205 0 0 0.00% 0
24.10.02 17,600 250 23,371 0 0 0.00% 0
24.09.30 17,800 200 14,574 0 0 0.00% 0
24.09.27 18,000 200 28,713 0 0 0.00% 0
24.09.26 17,900 100 24,720 0 0 0.00% 0
24.09.25 18,000 100 20,031 0 0 0.00% 0
24.09.24 17,990 10 23,237 0 0 0.00% 0
24.09.23 17,910 80 21,911 0 0 0.00% 0
24.09.20 17,800 110 22,897 0 0 0.00% 0
24.09.19 17,760 40 33,521 0 0 0.00% 0
24.09.13 17,760 0 26,864 0 0 0.00% 0
24.09.12 17,000 760 41,774 0 0 0.00% 0
24.09.11 17,010 10 36,448 0 0 0.00% 0
24.09.10 17,200 190 63,044 0 0 0.00% 0
24.09.09 17,190 10 65,336 0 0 0.00% 0
24.09.06 17,440 250 48,855 0 0 0.00% 0
24.09.05 17,900 460 62,780 0 0 0.00% 0
24.09.04 18,480 580 58,636 0 0 0.00% 0
24.09.03 18,410 70 35,377 0 0 0.00% 0
24.09.02 18,450 40 29,867 0 0 0.00% 0
24.08.30 18,170 280 30,307 0 0 0.00% 0
24.08.29 18,470 300 52,731 0 0 0.00% 0
24.08.28 18,500 30 31,099 0 0 0.00% 0
24.08.27 18,560 60 45,404 0 0 0.00% 0
24.08.26 18,830 270 78,830 0 0 0.00% 0
24.08.23 19,300 470 121,545 0 0 0.00% 0
24.08.22 19,310 10 101,035 0 0 0.00% 0
24.08.21 19,110 200 1,066,590 0 0 0.00% 0
24.08.20 19,260 150 51,562 0 0 0.00% 0
24.08.19 18,860 400 87,718 0 0 0.00% 0
24.08.16 18,910 50 80,741 0 0 0.00% 0
24.08.14 18,850 60 44,253 0 0 0.00% 0
24.08.13 19,500 650 68,965 0 0 0.00% 0
24.08.12 19,330 170 52,705 0 0 0.00% 0
24.08.09 19,230 100 74,307 0 0 0.00% 0
24.08.08 18,850 380 102,173 0 0 0.00% 0
24.08.07 18,100 750 142,124 0 0 0.00% 0
24.08.06 17,220 880 235,636 0 0 0.00% 0
24.08.05 20,550 3,330 449,993 0 0 0.00% 0
24.08.02 21,300 750 194,945 0 0 0.00% 0
24.08.01 21,350 50 210,999 0 0 0.00% 0
24.07.31 21,200 150 237,322 0 0 0.00% 0
24.07.30 21,950 750 323,875 0 0 0.00% 0
24.07.29 21,850 100 369,856 0 0 0.00% 0
24.07.26 22,350 500 566,828 0 0 0.00% 0
24.07.25 23,650 1,300 1,298,390 0 0 0.00% 0
24.07.24 18,960 4,690 4,865,555 0 0 0.00% 0
24.07.23 18,700 260 31,303 0 0 0.00% 0
24.07.22 18,720 20 18,448 0 0 0.00% 0
24.07.19 18,960 240 27,434 0 0 0.00% 0
24.07.18 19,350 390 25,239 0 0 0.00% 0
24.07.17 19,020 330 27,080 0 0 0.00% 0
24.07.16 19,400 380 38,160 0 0 0.00% 0
24.07.15 19,640 240 26,408 0 0 0.00% 0
24.07.12 19,270 370 35,652 0 0 0.00% 0
24.07.11 19,570 300 21,674 0 0 0.00% 0
24.07.10 19,470 100 28,588 0 0 0.00% 0
24.07.09 19,240 230 38,441 0 0 0.00% 0
24.07.08 19,230 10 15,080 0 0 0.00% 0
24.07.05 18,620 610 65,879 0 0 0.00% 0
24.07.04 18,590 30 11,601 0 0 0.00% 0
24.07.03 18,790 200 18,149 0 0 0.00% 0
24.07.02 18,800 10 44,491 0 0 0.00% 0
24.07.01 18,550 250 32,497 0 0 0.00% 0
24.06.28 18,500 50 16,697 0 0 0.00% 0
24.06.27 19,000 500 45,208 0 0 0.00% 0
24.06.26 19,240 240 32,193 0 0 0.00% 0
24.06.25 19,570 330 33,293 0 0 0.00% 0
24.06.24 19,570 0 18,434 0 0 0.00% 0
24.06.21 19,770 200 21,698 0 0 0.00% 0
24.06.20 19,610 160 28,198 0 0 0.00% 0
24.06.19 19,600 10 20,462 0 0 0.00% 0
24.06.18 19,860 260 42,734 0 0 0.00% 0
24.06.17 19,850 10 26,239 0 0 0.00% 0
24.06.14 20,000 150 51,884 0 0 0.00% 0
24.06.13 20,200 200 20,943 0 0 0.00% 0
24.06.12 20,150 50 12,837 0 0 0.00% 0
24.06.11 20,600 450 22,895 0 0 0.00% 0
24.06.10 20,700 100 20,060 0 0 0.00% 0
24.06.07 20,500 200 18,081 0 0 0.00% 0
24.06.05 20,650 150 32,942 0 0 0.00% 0
24.06.04 20,250 400 53,487 0 0 0.00% 0
24.06.03 20,000 250 20,358 0 0 0.00% 0
24.05.31 20,200 200 34,663 0 0 0.00% 0
24.05.30 20,200 0 18,319 0 0 0.00% 0
24.05.29 20,750 550 42,864 0 0 0.00% 0
24.05.28 20,700 50 24,276 0 0 0.00% 0
24.05.27 21,850 1,150 88,576 0 0 0.00% 0
24.05.24 21,500 350 57,346 0 0 0.00% 0
24.05.23 22,200 700 42,053 0 0 0.00% 0
24.05.22 22,100 100 26,554 0 0 0.00% 0
24.05.21 22,000 100 44,671 0 0 0.00% 0
24.05.20 21,950 50 49,514 0 0 0.00% 0
24.05.17 22,100 150 49,768 0 0 0.00% 0
24.05.16 22,100 0 58,907 0 0 0.00% 0
24.05.14 20,400 1,700 323,016 0 0 0.00% 0
24.05.13 20,850 450 19,676 0 0 0.00% 0
24.05.10 20,750 100 30,901 0 0 0.00% 0
24.05.09 20,800 50 16,163 0 0 0.00% 0
24.05.08 20,800 0 13,205 0 0 0.00% 0
24.05.07 20,700 100 19,938 0 0 0.00% 0
24.05.03 20,450 250 24,715 0 0 0.00% 0
24.05.02 20,300 150 16,001 0 0 0.00% 0
24.04.30 20,250 50 18,249 0 0 0.00% 0
24.04.29 20,050 200 16,936 0 0 0.00% 0
24.04.26 19,890 160 26,736 0 0 0.00% 0
24.04.25 20,000 110 14,561 0 0 0.00% 0
24.04.24 19,930 70 20,783 0 0 0.00% 0
24.04.23 19,710 220 26,481 0 0 0.00% 0
24.04.22 19,350 360 25,803 0 0 0.00% 0
24.04.19 19,780 430 39,820 0 0 0.00% 0
24.04.18 19,350 430 34,872 0 0 0.00% 0
24.04.17 19,480 130 41,501 0 0 0.00% 0
24.04.16 20,000 520 64,377 0 0 0.00% 0
24.04.15 20,700 700 61,138 0 0 0.00% 0
24.04.12 20,550 150 25,879 0 0 0.00% 0
24.04.11 20,900 350 29,660 0 0 0.00% 0
24.04.09 21,000 100 24,152 0 0 0.00% 0
24.04.08 21,000 0 28,481 0 0 0.00% 0
24.04.05 21,200 200 37,065 0 0 0.00% 0
24.04.04 21,150 50 22,131 0 0 0.00% 0
24.04.03 21,600 450 42,688 0 0 0.00% 0
24.04.02 22,550 950 138,217 0 0 0.00% 0
24.04.01 22,550 0 51,846 0 0 0.00% 0
24.03.29 22,600 50 44,949 0 0 0.00% 0
24.03.28 22,900 300 73,679 0 0 0.00% 0
24.03.27 23,450 550 75,742 0 0 0.00% 0
24.03.26 23,500 50 69,953 0 0 0.00% 0
24.03.25 23,250 250 105,289 0 0 0.00% 0
24.03.22 22,900 350 74,081 0 0 0.00% 0
24.03.21 23,100 200 288,920 0 0 0.00% 0
24.03.20 23,550 450 174,643 0 0 0.00% 0
24.03.19 23,450 100 174,229 0 0 0.00% 0
24.03.18 22,250 1,200 221,527 0 0 0.00% 0
24.03.15 23,000 750 77,462 0 0 0.00% 0
24.03.14 22,700 300 238,531 0 0 0.00% 0
24.03.13 22,900 200 117,524 0 0 0.00% 0
24.03.12 22,150 750 229,101 0 0 0.00% 0
24.03.11 22,300 150 68,704 0 0 0.00% 0
24.03.08 21,650 650 84,027 0 0 0.00% 0
24.03.07 21,600 50 72,430 0 0 0.00% 0
24.03.06 21,500 100 74,068 0 0 0.00% 0
24.03.05 21,150 350 42,746 0 0 0.00% 0
24.03.04 20,950 200 32,009 0 0 0.00% 0
24.02.29 21,350 400 44,804 0 0 0.00% 0
24.02.28 21,200 150 52,705 0 0 0.00% 0
24.02.27 22,000 800 99,323 0 0 0.00% 0
24.02.26 22,050 50 66,729 0 0 0.00% 0
24.02.23 21,500 550 79,651 0 0 0.00% 0
24.02.22 21,850 350 61,675 0 0 0.00% 0
24.02.21 22,450 600 52,826 0 0 0.00% 0
24.02.20 22,400 50 80,650 0 0 0.00% 0
24.02.19 21,700 700 102,113 0 0 0.00% 0
24.02.16 21,500 200 65,661 0 0 0.00% 0
24.02.15 21,700 200 56,184 0 0 0.00% 0
24.02.14 22,000 300 54,963 0 0 0.00% 0
24.02.13 21,600 400 74,913 0 0 0.00% 0
24.02.08 22,200 600 84,055 0 0 0.00% 0
24.02.07 21,400 800 378,424 0 0 0.00% 0
24.02.06 21,400 0 41,568 0 0 0.00% 0
24.02.05 21,350 50 49,134 0 0 0.00% 0
24.02.02 20,750 600 54,881 0 0 0.00% 0
24.02.01 21,000 250 83,648 0 0 0.00% 0
24.01.31 21,750 750 78,530 0 0 0.00% 0
24.01.30 22,300 550 73,961 0 0 0.00% 0
24.01.29 22,250 50 110,760 0 0 0.00% 0
24.01.26 21,300 950 186,307 0 0 0.00% 0
24.01.25 21,300 0 76,894 0 0 0.00% 0
24.01.24 22,150 850 111,078 0 0 0.00% 0
24.01.23 21,750 400 204,601 0 0 0.00% 0
24.01.22 21,300 450 110,035 0 0 0.00% 0
24.01.19 21,300 0 109,324 0 0 0.00% 0
24.01.18 21,800 500 227,847 0 0 0.00% 0
24.01.17 22,550 750 162,398 0 0 0.00% 0
24.01.16 22,700 150 156,228 0 0 0.00% 0
24.01.15 22,900 200 214,376 0 0 0.00% 0
24.01.12 24,100 1,200 319,247 0 0 0.00% 0
24.01.11 24,300 200 415,820 0 0 0.00% 0
24.01.10 26,150 1,850 1,807,430 0 0 0.00% 0
24.01.09 20,150 6,000 4,546,310 0 0 0.00% 0
24.01.08 20,150 0 48,677 0 0 0.00% 0
24.01.05 20,550 400 79,937 0 0 0.00% 0
24.01.04 22,000 1,450 137,508 0 0 0.00% 0
24.01.03 21,500 500 168,839 0 0 0.00% 0
24.01.02 21,000 500 86,783 0 0 0.00% 0
23.12.28 21,150 150 45,768 0 0 0.00% 0
23.12.27 20,900 250 76,141 0 0 0.00% 0
23.12.26 20,500 400 73,059 0 0 0.00% 0
23.12.22 20,250 250 55,902 0 0 0.00% 0
23.12.21 21,150 900 85,642 0 0 0.00% 0
23.12.20 21,000 150 91,953 0 0 0.00% 0
23.12.19 20,350 650 183,510 0 0 0.00% 0
23.12.18 21,000 650 99,343 0 0 0.00% 0
23.12.15 21,300 300 180,433 0 0 0.00% 0
23.12.14 20,050 1,250 1,400,908 0 0 0.00% 0
23.12.13 20,450 400 122,673 0 0 0.00% 0
23.12.12 20,500 50 128,658 0 0 0.00% 0
23.12.11 22,200 1,700 564,141 0 0 0.00% 0
23.12.08 21,850 350 178,058 0 0 0.00% 0
23.12.07 22,300 450 840,911 0 0 0.00% 0
23.12.06 22,300 0 224,060 0 0 0.00% 0
23.12.05 21,800 500 410,761 0 0 0.00% 0
23.12.04 21,350 450 199,563 0 0 0.00% 0
23.12.01 20,600 750 540,290 0 0 0.00% 0
23.11.30 21,050 450 149,700 0 0 0.00% 0
23.11.29 21,500 450 213,447 0 0 0.00% 0
23.11.28 21,200 300 390,257 0 0 0.00% 0
23.11.27 21,500 300 911,920 0 0 0.00% 0
23.11.24 21,700 200 559,611 0 0 0.00% 0
23.11.23 19,560 2,140 4,771,511 0 0 0.00% 0
23.11.22 21,350 1,790 430,585 0 0 0.00% 0
23.11.21 21,150 200 731,568 0 0 0.00% 0
23.11.20 22,450 1,300 1,364,399 0 0 0.00% 0
23.11.17 17,300 5,150 2,930,944 0 0 0.00% 0
23.11.16 17,300 20 3,177 0 0 0.00% 0
23.11.15 17,250 50 13,389 0 0 0.00% 0
23.11.14 17,040 210 5,681 0 0 0.00% 0
23.11.13 16,950 90 11,126 0 0 0.00% 0
23.11.10 17,340 390 8,659 0 0 0.00% 0
23.11.09 17,390 50 5,527 0 0 0.00% 0
23.11.08 17,190 200 12,780 0 0 0.00% 0
23.11.07 17,400 210 30,532 0 0 0.00% 0
23.11.06 17,230 170 20,491 0 0 0.00% 0
23.11.03 16,840 390 29,098 0 0 0.00% 0
23.11.02 16,510 330 12,245 0 0 0.00% 0
23.11.01 16,120 390 19,463 0 0 0.00% 0
23.10.31 16,130 10 14,527 0 0 0.00% 0
23.10.30 16,060 70 5,679 0 0 0.00% 0
23.10.27 15,650 410 12,962 0 0 0.00% 0
23.10.26 16,280 630 17,488 0 0 0.00% 0
23.10.25 16,260 20 11,223 0 0 0.00% 0
23.10.24 15,980 280 27,035 0 0 0.00% 0
23.10.23 15,980 0 19,529 0 0 0.00% 0
23.10.20 16,340 360 27,438 0 0 0.00% 0
23.10.19 16,740 400 37,236 0 0 0.00% 0
23.10.18 16,960 220 23,473 0 0 0.00% 0
23.10.17 16,800 160 21,935 0 0 0.00% 0
23.10.16 17,420 620 49,645 0 0 0.00% 0
23.10.13 17,670 250 11,062 0 0 0.00% 0
23.10.12 17,550 120 11,991 0 0 0.00% 0
23.10.11 17,350 200 20,891 0 0 0.00% 0
23.10.10 17,790 440 26,935 0 0 0.00% 0
23.10.06 17,720 70 9,994 0 0 0.00% 0
23.10.05 18,020 300 27,269 0 0 0.00% 0
23.10.04 18,600 580 22,844 0 0 0.00% 0
23.09.27 18,000 600 32,610 0 0 0.00% 0
23.09.26 18,800 800 52,271 0 0 0.00% 0
23.09.25 18,940 140 27,103 0 0 0.00% 0
23.09.22 19,060 120 26,488 0 0 0.00% 0
23.09.21 18,910 150 48,516 0 0 0.00% 0
23.09.20 19,120 210 24,956 0 0 0.00% 0
23.09.19 19,120 0 12,077 0 0 0.00% 0
23.09.18 19,220 100 14,802 0 0 0.00% 0
23.09.15 19,150 70 13,833 0 0 0.00% 0
23.09.14 19,140 10 17,615 0 0 0.00% 0
23.09.13 19,660 520 31,876 0 0 0.00% 0
23.09.12 19,670 10 24,687 0 0 0.00% 0
23.09.11 19,020 650 53,166 0 0 0.00% 0
23.09.08 18,970 50 18,866 0 0 0.00% 0
23.09.07 19,420 450 32,819 0 0 0.00% 0
23.09.06 19,000 420 52,526 0 0 0.00% 0
23.09.05 19,000 0 27,410 0 0 0.00% 0
23.09.04 19,080 80 24,316 0 0 0.00% 0
23.09.01 19,250 170 31,130 0 0 0.00% 0
23.08.31 19,400 150 24,336 0 0 0.00% 0
23.08.30 19,190 210 20,880 0 0 0.00% 0
23.08.29 19,050 140 28,292 0 0 0.00% 0
23.08.28 18,930 120 22,208 0 0 0.00% 0
23.08.25 19,300 370 31,601 0 0 0.00% 0
23.08.24 19,290 10 21,818 0 0 0.00% 0
23.08.23 19,440 150 37,425 0 0 0.00% 0
23.08.22 19,300 140 45,152 0 0 0.00% 0
23.08.21 19,100 200 41,675 0 0 0.00% 0
23.08.18 19,480 380 75,008 0 0 0.00% 0
23.08.17 20,300 820 87,842 0 0 0.00% 0
23.08.16 22,650 2,350 115,529 0 0 0.00% 0
23.08.14 22,700 50 37,252 0 0 0.00% 0
23.08.11 22,800 100 50,573 0 0 0.00% 0
23.08.10 22,950 150 62,698 0 0 0.00% 0
23.08.09 21,950 1,000 114,909 0 0 0.00% 0
23.08.08 22,250 300 45,431 0 0 0.00% 0
23.08.07 21,800 450 74,554 0 0 0.00% 0
23.08.04 22,150 350 41,128 0 0 0.00% 0
23.08.03 21,300 850 129,363 0 0 0.00% 0
23.08.02 21,850 550 104,041 0 0 0.00% 0
23.08.01 21,000 850 64,208 0 0 0.00% 0
23.07.31 21,000 0 24,832 0 0 0.00% 0
23.07.28 20,800 200 32,461 0 0 0.00% 0
23.07.27 20,150 650 51,673 0 0 0.00% 0
23.07.26 21,500 1,400 99,370 0 0 0.00% 0
23.07.25 21,950 450 79,097 0 0 0.00% 0
23.07.24 22,850 900 99,044 0 0 0.00% 0
23.07.21 22,300 550 126,641 0 0 0.00% 0
23.07.20 22,150 150 56,346 0 0 0.00% 0
23.07.19 21,900 250 66,666 0 0 0.00% 0
23.07.18 21,950 50 56,710 0 0 0.00% 0
23.07.17 22,650 700 88,491 0 0 0.00% 0
23.07.14 23,700 1,050 140,751 0 0 0.00% 0
23.07.13 22,850 850 159,691 0 0 0.00% 0
23.07.12 22,800 50 72,157 0 0 0.00% 0
23.07.11 22,550 250 71,349 0 0 0.00% 0
23.07.10 23,150 600 85,059 0 0 0.00% 0
23.07.07 23,100 50 111,523 0 0 0.00% 0
23.07.06 23,100 0 140,057 0 0 0.00% 0
23.07.05 24,150 1,050 355,517 0 0 0.00% 0
23.07.04 24,850 700 172,493 0 0 0.00% 0
23.07.03 24,800 50 142,704 0 0 0.00% 0
23.06.30 25,600 800 354,302 0 0 0.00% 0
23.06.29 26,600 1,000 311,929 0 0 0.00% 0
23.06.28 26,600 0 1,121,857 0 0 0.00% 0
23.06.27 24,550 2,050 2,756,239 0 0 0.00% 0
23.06.26 19,650 4,900 2,305,185 0 0 0.00% 0
23.06.23 19,630 20 10,244 0 0 0.00% 0
23.06.22 19,650 20 16,538 0 0 0.00% 0
23.06.21 19,800 150 8,337 0 0 0.00% 0
23.06.20 19,800 0 14,476 0 0 0.00% 0
23.06.19 19,720 80 9,931 0 0 0.00% 0
23.06.16 19,720 0 12,312 0 0 0.00% 0
23.06.15 19,860 140 18,418 0 0 0.00% 0
23.06.14 20,100 240 15,441 0 0 0.00% 0
23.06.13 20,000 100 9,888 0 0 0.00% 0
23.06.12 20,300 300 8,633 0 0 0.00% 0
23.06.09 20,200 100 10,616 0 0 0.00% 0
23.06.08 20,100 100 9,390 0 0 0.00% 0
23.06.07 20,150 50 12,213 0 0 0.00% 0
23.06.05 20,100 50 12,225 0 0 0.00% 0
23.06.02 20,200 100 9,369 0 0 0.00% 0
23.06.01 19,980 220 24,765 0 0 0.00% 0
23.05.31 19,760 220 21,427 0 0 0.00% 0
23.05.30 19,600 160 14,545 0 0 0.00% 0
23.05.26 19,820 220 30,269 0 0 0.00% 0
23.05.25 19,990 170 8,570 0 0 0.00% 0
23.05.24 19,930 60 17,037 0 0 0.00% 0
23.05.23 19,920 10 9,183 0 0 0.00% 0
23.05.22 19,720 200 7,262 0 0 0.00% 0
23.05.19 19,600 120 8,602 0 0 0.00% 0
23.05.18 19,600 0 7,474 0 0 0.00% 0
23.05.17 19,600 0 13,097 0 0 0.00% 0
23.05.16 19,800 200 7,903 0 0 0.00% 0
23.05.15 20,000 200 9,857 0 0 0.00% 0
23.05.12 20,100 100 7,064 0 0 0.00% 0
23.05.11 20,000 100 10,124 0 0 0.00% 0
23.05.10 20,050 50 8,640 0 0 0.00% 0
23.05.09 20,100 50 11,932 0 0 0.00% 0
23.05.08 20,100 0 14,832 0 0 0.00% 0
23.05.04 19,670 430 16,074 0 0 0.00% 0
23.05.03 19,660 10 17,732 0 0 0.00% 0
23.05.02 19,500 160 11,142 0 0 0.00% 0
23.04.28 19,300 200 33,788 0 0 0.00% 0
23.04.27 19,500 200 22,994 0 0 0.00% 0
23.04.26 19,600 100 18,291 0 0 0.00% 0
23.04.25 19,910 310 27,981 0 0 0.00% 0
23.04.24 20,350 440 39,406 0 0 0.00% 0
23.04.21 20,350 50 23,912 0 0 0.00% 0
23.04.20 21,000 500 42,222 0 0 0.00% 0
23.04.19 21,900 900 56,735 0 0 0.00% 0
23.04.18 22,150 250 66,104 0 0 0.00% 0
23.04.17 22,500 350 50,861 0 0 0.00% 0
23.04.14 21,500 900 98,037 0 0 0.00% 0
23.04.13 21,200 300 34,691 0 0 0.00% 0
23.04.12 21,300 100 30,348 0 0 0.00% 0
23.04.11 20,800 500 35,434 0 0 0.00% 0
23.04.10 21,450 650 53,327 0 0 0.00% 0
23.04.07 21,250 200 33,462 0 0 0.00% 0
23.04.06 21,800 550 46,348 0 0 0.00% 0
23.04.05 20,450 1,350 143,974 0 0 0.00% 0
23.04.04 19,980 470 45,284 0 0 0.00% 0
23.04.03 20,200 220 25,531 0 0 0.00% 0
23.03.31 20,300 100 23,386 0 0 0.00% 0
23.03.30 20,100 200 37,469 0 0 0.00% 0
23.03.29 19,800 300 24,021 0 0 0.00% 0
23.03.28 19,550 250 17,524 0 0 0.00% 0
23.03.27 19,700 150 25,106 0 0 0.00% 0
23.03.24 19,610 90 25,610 0 0 0.00% 0
23.03.23 19,900 290 24,779 0 0 0.00% 0
23.03.22 19,900 0 16,703 0 0 0.00% 0
23.03.21 20,300 400 18,748 0 0 0.00% 0
23.03.20 20,150 150 23,610 0 0 0.00% 0
23.03.17 19,700 450 33,042 0 0 0.00% 0
23.03.16 19,150 550 67,365 0 0 0.00% 0
23.03.15 18,660 490 20,911 0 0 0.00% 0
23.03.14 20,000 1,340 53,948 0 0 0.00% 0
23.03.13 20,000 0 13,822 0 0 0.00% 0
23.03.10 20,650 600 18,251 0 0 0.00% 0
23.03.09 20,600 50 11,729 0 0 0.00% 0
23.03.08 20,850 250 10,739 0 0 0.00% 0
23.03.07 20,650 200 21,178 0 0 0.00% 0
23.03.06 19,590 1,060 72,296 0 0 0.00% 0
23.03.03 19,250 330 17,388 0 0 0.00% 0
23.03.02 19,140 110 12,591 0 0 0.00% 0
23.02.28 19,070 70 13,937 0 0 0.00% 0
23.02.27 19,390 320 19,610 0 0 0.00% 0
23.02.24 19,760 350 20,856 0 0 0.00% 0
23.02.23 19,820 60 19,222 0 0 0.00% 0
23.02.22 20,050 230 21,766 0 0 0.00% 0
23.02.21 20,150 100 8,320 0 0 0.00% 0
23.02.20 19,900 250 15,881 0 0 0.00% 0
23.02.17 20,250 350 14,847 0 0 0.00% 0
23.02.16 19,930 320 12,421 0 0 0.00% 0
23.02.15 20,600 670 32,614 0 0 0.00% 0
23.02.14 20,550 50 10,951 0 0 0.00% 0
23.02.13 20,700 150 10,565 0 0 0.00% 0
23.02.10 21,000 300 20,810 0 0 0.00% 0
23.02.09 21,250 250 18,433 0 0 0.00% 0
23.02.08 21,200 50 13,886 0 0 0.00% 0
23.02.06 21,400 400 16,725 0 0 0.00% 0
23.02.03 21,600 200 21,729 0 0 0.00% 0
23.02.02 21,450 150 30,703 0 0 0.00% 0
23.02.01 21,500 50 21,046 0 0 0.00% 0
23.01.31 21,750 250 32,194 0 0 0.00% 0
23.01.30 20,800 950 102,316 0 0 0.00% 0
23.01.27 20,650 200 14,132 0 0 0.00% 0
23.01.25 20,500 150 12,628 0 0 0.00% 0
23.01.20 20,500 100 10,545 0 0 0.00% 0
23.01.19 20,400 100 11,391 0 0 0.00% 0
23.01.18 20,300 100 15,731 0 0 0.00% 0
23.01.17 20,400 250 24,372 0 0 0.00% 0
23.01.16 20,650 0 13,638 0 0 0.00% 0
23.01.13 20,650 0 15,935 0 0 0.00% 0
23.01.12 20,650 200 7,969 0 0 0.00% 0
23.01.11 20,450 200 8,734 0 0 0.00% 0
23.01.10 20,250 50 7,187 0 0 0.00% 0
23.01.09 20,200 0 10,258 0 0 0.00% 0
23.01.06 20,200 0 8,603 0 0 0.00% 0
23.01.05 20,200 50 10,518 0 0 0.00% 0
23.01.04 20,150 50 14,880 0 0 0.00% 0
23.01.03 20,100 150 19,642 0 0 0.00% 0
23.01.02 19,950 800 30,087 0 0 0.00% 0
22.12.29 19,150 150 7,603 0 0 0.00% 0
22.12.28 19,000 150 4,242 0 0 0.00% 0
22.12.27 19,150 50 21,681 0 0 0.00% 0
22.12.26 19,100 0 22,876 0 0 0.00% 0
22.12.23 19,100 700 30,290 0 0 0.00% 0
22.12.22 19,800 200 11,023 0 0 0.00% 0
22.12.21 19,600 0 8,198 0 0 0.00% 0
22.12.20 19,600 800 35,840 0 0 0.00% 0
22.12.19 20,400 800 21,089 0 0 0.00% 0
22.12.16 21,200 350 20,009 0 0 0.00% 0
22.12.15 21,550 750 91,338 0 0 0.00% 0
22.12.14 20,800 700 17,962 0 0 0.00% 0
22.12.13 20,100 100 6,712 0 0 0.00% 0
22.12.12 20,200 50 5,632 0 0 0.00% 0
22.12.09 20,250 100 3,963 0 0 0.00% 0
22.12.08 20,150 100 7,337 0 0 0.00% 0
22.12.07 20,250 0 7,835 0 0 0.00% 0
22.12.06 20,250 250 12,969 0 0 0.00% 0
22.12.05 20,000 50 6,571 0 0 0.00% 0
22.12.02 19,950 100 4,641 0 0 0.00% 0
22.12.01 20,050 150 13,630 0 0 0.00% 0
22.11.30 19,900 150 9,757 0 0 0.00% 0
22.11.29 19,750 50 9,916 0 0 0.00% 0
22.11.28 19,700 650 40,433 0 0 0.00% 0
22.11.25 20,350 350 13,680 0 0 0.00% 0
22.11.24 20,700 100 16,886 0 0 0.00% 0
22.11.23 20,800 150 6,816 0 0 0.00% 0
22.11.22 20,950 50 32,395 0 0 0.00% 0
22.11.21 21,000 900 22,744 0 0 0.00% 0
22.11.18 21,900 50 16,800 0 0 0.00% 0
22.11.17 21,850 100 7,566 0 0 0.00% 0
22.11.16 21,750 50 23,795 0 0 0.00% 0
22.11.15 21,800 0 11,127 0 0 0.00% 0
22.11.14 21,800 750 33,913 0 0 0.00% 0
22.11.11 21,050 250 16,902 0 0 0.00% 0
22.11.10 20,800 200 13,343 0 0 0.00% 0
22.11.09 21,000 150 10,086 0 0 0.00% 0
22.11.08 21,150 50 12,867 0 0 0.00% 0
22.11.07 21,200 300 29,218 0 0 0.00% 0
22.11.04 20,900 50 18,572 0 0 0.00% 0
22.11.03 20,850 300 29,159 0 0 0.00% 0
22.11.02 20,550 150 11,127 0 0 0.00% 0
22.11.01 20,400 50 9,579 0 0 0.00% 0
22.10.31 20,350 350 9,687 0 0 0.00% 0
22.10.28 20,000 500 33,926 0 0 0.00% 0
22.10.27 20,500 200 13,825 0 0 0.00% 0
22.10.26 20,700 1,050 64,017 0 0 0.00% 0
22.10.25 19,650 0 10,550 0 0 0.00% 0
22.10.24 19,650 650 38,420 0 0 0.00% 0
22.10.21 19,000 100 9,150 0 0 0.00% 0
22.10.20 19,100 100 6,211 0 0 0.00% 0
22.10.19 19,000 0 16,019 0 0 0.00% 0
22.10.18 19,000 400 19,515 0 0 0.00% 0
22.10.17 18,600 750 34,047 0 0 0.00% 0
22.10.14 17,850 1,050 50,703 0 0 0.00% 0
22.10.13 16,800 650 50,755 0 0 0.00% 0
22.10.12 17,450 350 31,867 0 0 0.00% 0
22.10.11 17,800 1,100 34,095 0 0 0.00% 0
22.10.07 18,900 300 16,201 0 0 0.00% 0
22.10.06 19,200 350 18,071 0 0 0.00% 0
22.10.05 18,850 350 26,944 0 0 0.00% 0
22.10.04 19,200 500 19,394 0 0 0.00% 0
22.09.30 18,700 50 17,760 0 0 0.00% 0
22.09.29 18,750 50 27,926 0 0 0.00% 0
22.09.28 18,700 200 48,423 0 0 0.00% 0
22.09.27 18,900 0 33,400 0 0 0.00% 0
22.09.26 18,900 1,200 61,033 0 0 0.00% 0
22.09.23 20,100 900 59,586 0 0 0.00% 0
22.09.22 21,000 750 26,499 0 0 0.00% 0
22.09.21 21,750 350 9,187 0 0 0.00% 0
22.09.20 22,100 0 9,551 0 0 0.00% 0
22.09.19 22,100 500 25,499 0 0 0.00% 0
22.09.16 22,600 250 15,535 0 0 0.00% 0
22.09.15 22,850 400 17,065 0 0 0.00% 0
22.09.14 23,250 450 27,568 0 0 0.00% 0
22.09.13 22,800 500 15,242 0 0 0.00% 0
22.09.08 22,300 0 13,008 0 0 0.00% 0
22.09.07 22,300 550 28,419 0 0 0.00% 0
22.09.06 22,850 150 11,079 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:19 더보기 >