로지시스

(067730)    I    코스닥 기타서비스 11.22 14:04
2,650 전일 2,655 고가 2,735 상한가 3,450 거래량
(주)
5,713
5 -0.19% 시가 2,655 저가 2,650 하한가 1,860 거래대금
(백만)
15
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 2,690 35 5,007 -246 10,262 0.11% 9,663,660
24.11.20 2,675 15 7,621 -175 10,508 0.11% 9,663,414
24.11.19 2,685 10 5,102 -119 10,683 0.11% 9,663,239
24.11.18 2,590 95 19,555 -1,172 10,802 0.11% 9,663,120
24.11.15 2,555 35 34,587 -429 11,974 0.12% 9,661,948
24.11.14 2,495 50 10,375 358 12,403 0.13% 9,661,519
24.11.13 2,565 70 16,344 -251 12,045 0.12% 9,661,877
24.11.12 2,580 15 17,519 -495 12,296 0.13% 9,661,626
24.11.11 2,725 145 16,883 74 12,791 0.13% 9,661,131
24.11.08 2,715 10 10,554 230 12,717 0.13% 9,661,205
24.11.07 2,710 5 19,086 12,487 12,487 0.13% 9,661,435
24.11.06 2,830 120 35,784 0 0 0.00% 0
24.11.05 2,815 15 45,662 0 0 0.00% 0
24.11.04 2,760 55 77,413 0 0 0.00% 0
24.11.01 2,665 95 214,666 0 0 0.00% 0
24.10.31 2,615 50 124,211 0 0 0.00% 0
24.10.30 2,700 85 58,380 0 0 0.00% 0
24.10.29 2,605 95 251,724 0 0 0.00% 0
24.10.28 2,595 10 17,154 0 0 0.00% 0
24.10.25 2,600 5 14,840 0 0 0.00% 0
24.10.24 2,630 30 3,289 0 0 0.00% 0
24.10.23 2,605 25 14,084 0 0 0.00% 0
24.10.22 2,600 5 15,396 0 0 0.00% 0
24.10.21 2,570 30 16,016 0 0 0.00% 0
24.10.18 2,660 90 15,417 0 0 0.00% 0
24.10.17 2,610 50 20,629 0 0 0.00% 0
24.10.16 2,635 25 10,856 0 0 0.00% 0
24.10.15 2,590 45 14,071 0 0 0.00% 0
24.10.14 2,585 5 5,557 0 0 0.00% 0
24.10.11 2,580 5 4,669 0 0 0.00% 0
24.10.10 2,570 10 9,551 0 0 0.00% 0
24.10.08 2,595 25 7,348 0 0 0.00% 0
24.10.07 2,545 50 6,951 0 0 0.00% 0
24.10.04 2,600 55 20,229 0 0 0.00% 0
24.10.02 2,625 25 22,615 0 0 0.00% 0
24.09.30 2,685 60 8,182 0 0 0.00% 0
24.09.27 2,685 0 10,865 0 0 0.00% 0
24.09.26 2,640 45 22,697 0 0 0.00% 0
24.09.25 2,590 50 34,102 0 0 0.00% 0
24.09.24 2,575 15 26,971 0 0 0.00% 0
24.09.23 2,650 75 65,992 0 0 0.00% 0
24.09.20 2,835 185 192,092 0 0 0.00% 0
24.09.19 2,495 340 769,069 0 0 0.00% 0
24.09.13 2,490 5 8,309 0 0 0.00% 0
24.09.12 2,395 95 12,003 0 0 0.00% 0
24.09.11 2,400 5 10,882 0 0 0.00% 0
24.09.10 2,430 30 3,690 0 0 0.00% 0
24.09.09 2,440 10 5,214 0 0 0.00% 0
24.09.06 2,530 90 4,101 0 0 0.00% 0
24.09.05 2,555 25 8,702 0 0 0.00% 0
24.09.04 2,655 100 5,787 0 0 0.00% 0
24.09.03 2,655 0 10,770 0 0 0.00% 0
24.09.02 2,655 0 5,760 0 0 0.00% 0
24.08.30 2,620 35 11,157 0 0 0.00% 0
24.08.29 2,635 15 10,881 0 0 0.00% 0
24.08.28 2,590 45 14,862 0 0 0.00% 0
24.08.27 2,645 55 9,184 0 0 0.00% 0
24.08.26 2,600 45 9,825 0 0 0.00% 0
24.08.23 2,540 60 14,993 0 0 0.00% 0
24.08.22 2,590 50 14,417 0 0 0.00% 0
24.08.21 2,540 50 6,662 0 0 0.00% 0
24.08.20 2,535 5 11,345 0 0 0.00% 0
24.08.19 2,605 70 23,851 0 0 0.00% 0
24.08.16 2,510 95 29,357 0 0 0.00% 0
24.08.14 2,500 10 25,846 0 0 0.00% 0
24.08.13 2,595 95 12,981 0 0 0.00% 0
24.08.12 2,500 95 14,712 0 0 0.00% 0
24.08.09 2,480 20 6,376 0 0 0.00% 0
24.08.08 2,525 45 12,151 0 0 0.00% 0
24.08.07 2,475 50 14,728 0 0 0.00% 0
24.08.06 2,400 75 41,515 0 0 0.00% 0
24.08.05 2,680 280 43,732 0 0 0.00% 0
24.08.02 2,730 50 15,767 0 0 0.00% 0
24.08.01 2,675 55 12,397 0 0 0.00% 0
24.07.31 2,680 5 19,631 0 0 0.00% 0
24.07.30 2,705 25 13,865 0 0 0.00% 0
24.07.29 2,725 20 16,177 0 0 0.00% 0
24.07.26 2,735 10 14,491 0 0 0.00% 0
24.07.25 2,845 110 27,158 0 0 0.00% 0
24.07.24 2,845 0 17,643 0 0 0.00% 0
24.07.23 2,890 45 5,846 0 0 0.00% 0
24.07.22 2,880 10 15,583 0 0 0.00% 0
24.07.19 2,880 0 9,467 0 0 0.00% 0
24.07.18 2,900 20 7,722 0 0 0.00% 0
24.07.17 2,840 60 18,728 0 0 0.00% 0
24.07.16 2,840 0 13,062 0 0 0.00% 0
24.07.15 2,830 10 12,072 0 0 0.00% 0
24.07.12 2,830 0 6,600 0 0 0.00% 0
24.07.11 2,840 10 5,820 0 0 0.00% 0
24.07.10 2,830 10 9,120 0 0 0.00% 0
24.07.09 2,870 40 7,745 0 0 0.00% 0
24.07.08 2,820 50 13,728 0 0 0.00% 0
24.07.05 2,800 20 12,940 0 0 0.00% 0
24.07.04 2,795 5 6,855 0 0 0.00% 0
24.07.03 2,870 75 15,241 0 0 0.00% 0
24.07.02 2,935 65 29,069 0 0 0.00% 0
24.07.01 2,980 45 15,470 0 0 0.00% 0
24.06.28 2,965 15 9,097 0 0 0.00% 0
24.06.27 3,035 70 25,505 0 0 0.00% 0
24.06.26 3,070 35 9,358 0 0 0.00% 0
24.06.25 3,100 30 24,673 0 0 0.00% 0
24.06.24 3,195 95 11,436 0 0 0.00% 0
24.06.21 3,190 5 10,724 0 0 0.00% 0
24.06.20 3,245 55 9,661 0 0 0.00% 0
24.06.19 3,170 75 35,089 0 0 0.00% 0
24.06.18 3,250 80 19,366 0 0 0.00% 0
24.06.17 3,265 15 10,818 0 0 0.00% 0
24.06.14 3,265 0 10,616 0 0 0.00% 0
24.06.13 3,260 5 3,832 0 0 0.00% 0
24.06.12 3,245 15 6,048 0 0 0.00% 0
24.06.11 3,240 5 10,957 0 0 0.00% 0
24.06.10 3,295 55 17,364 0 0 0.00% 0
24.06.07 3,295 0 14,395 0 0 0.00% 0
24.06.05 3,300 5 10,580 0 0 0.00% 0
24.06.04 3,290 10 14,419 0 0 0.00% 0
24.06.03 3,290 0 14,537 0 0 0.00% 0
24.05.31 3,305 15 10,158 0 0 0.00% 0
24.05.30 3,290 15 7,813 0 0 0.00% 0
24.05.29 3,310 20 22,191 0 0 0.00% 0
24.05.28 3,305 5 12,249 0 0 0.00% 0
24.05.27 3,270 35 19,911 0 0 0.00% 0
24.05.24 3,305 35 14,243 0 0 0.00% 0
24.05.23 3,315 10 5,463 0 0 0.00% 0
24.05.22 3,285 30 20,413 0 0 0.00% 0
24.05.21 3,290 5 9,327 0 0 0.00% 0
24.05.20 3,310 20 39,932 0 0 0.00% 0
24.05.17 3,230 80 50,193 0 0 0.00% 0
24.05.16 3,210 20 16,209 0 0 0.00% 0
24.05.14 3,205 5 8,592 0 0 0.00% 0
24.05.13 3,200 5 10,168 0 0 0.00% 0
24.05.10 3,220 20 11,758 0 0 0.00% 0
24.05.09 3,175 45 25,977 0 0 0.00% 0
24.05.08 3,145 30 14,076 0 0 0.00% 0
24.05.07 3,125 20 8,215 0 0 0.00% 0
24.05.03 3,080 45 14,414 0 0 0.00% 0
24.05.02 3,110 30 17,396 0 0 0.00% 0
24.04.30 3,165 55 14,496 0 0 0.00% 0
24.04.29 3,160 5 12,127 0 0 0.00% 0
24.04.26 3,160 0 17,314 0 0 0.00% 0
24.04.25 3,095 65 55,884 0 0 0.00% 0
24.04.24 3,080 15 14,645 0 0 0.00% 0
24.04.23 3,130 50 12,005 0 0 0.00% 0
24.04.22 3,140 10 18,979 0 0 0.00% 0
24.04.19 3,200 60 11,858 0 0 0.00% 0
24.04.18 3,095 105 24,544 0 0 0.00% 0
24.04.17 3,100 5 15,266 0 0 0.00% 0
24.04.16 3,150 50 14,226 0 0 0.00% 0
24.04.15 3,180 30 12,737 0 0 0.00% 0
24.04.12 3,175 5 16,439 0 0 0.00% 0
24.04.11 3,170 5 19,763 0 0 0.00% 0
24.04.09 3,150 20 10,500 0 0 0.00% 0
24.04.08 3,170 20 15,019 0 0 0.00% 0
24.04.05 3,175 5 13,225 0 0 0.00% 0
24.04.04 3,175 0 14,256 0 0 0.00% 0
24.04.03 3,220 45 32,368 0 0 0.00% 0
24.04.02 3,235 15 20,722 0 0 0.00% 0
24.04.01 3,230 5 18,181 0 0 0.00% 0
24.03.29 3,240 10 18,884 0 0 0.00% 0
24.03.28 3,280 40 9,677 0 0 0.00% 0
24.03.27 3,310 30 13,265 0 0 0.00% 0
24.03.26 3,245 65 25,962 0 0 0.00% 0
24.03.25 3,280 35 21,168 0 0 0.00% 0
24.03.22 3,220 60 18,496 0 0 0.00% 0
24.03.21 3,215 5 14,215 0 0 0.00% 0
24.03.20 3,220 5 10,968 0 0 0.00% 0
24.03.19 3,275 55 10,441 0 0 0.00% 0
24.03.18 3,245 30 7,680 0 0 0.00% 0
24.03.15 3,280 35 6,782 0 0 0.00% 0
24.03.14 3,295 15 15,632 0 0 0.00% 0
24.03.13 3,275 20 20,923 0 0 0.00% 0
24.03.12 3,265 10 14,105 0 0 0.00% 0
24.03.11 3,320 55 19,834 0 0 0.00% 0
24.03.08 3,250 70 8,132 0 0 0.00% 0
24.03.07 3,275 25 11,229 0 0 0.00% 0
24.03.06 3,290 15 18,578 0 0 0.00% 0
24.03.05 3,335 45 12,737 0 0 0.00% 0
24.03.04 3,360 25 23,532 0 0 0.00% 0
24.02.29 3,400 40 10,975 0 0 0.00% 0
24.02.28 3,330 70 19,630 0 0 0.00% 0
24.02.27 3,330 0 17,344 0 0 0.00% 0
24.02.26 3,400 70 23,659 0 0 0.00% 0
24.02.23 3,445 45 11,367 0 0 0.00% 0
24.02.22 3,475 30 14,143 0 0 0.00% 0
24.02.21 3,495 20 12,729 0 0 0.00% 0
24.02.20 3,515 20 11,021 0 0 0.00% 0
24.02.19 3,480 35 22,959 0 0 0.00% 0
24.02.16 3,565 85 36,568 0 0 0.00% 0
24.02.15 3,445 120 94,978 0 0 0.00% 0
24.02.14 3,360 85 38,111 0 0 0.00% 0
24.02.13 3,360 0 22,578 0 0 0.00% 0
24.02.08 3,280 80 102,653 0 0 0.00% 0
24.02.07 3,340 60 10,803 0 0 0.00% 0
24.02.06 3,370 30 13,345 0 0 0.00% 0
24.02.05 3,350 20 13,066 0 0 0.00% 0
24.02.02 3,265 85 16,977 0 0 0.00% 0
24.02.01 3,275 10 28,635 0 0 0.00% 0
24.01.31 3,345 70 14,166 0 0 0.00% 0
24.01.30 3,325 20 10,956 0 0 0.00% 0
24.01.29 3,425 100 35,059 0 0 0.00% 0
24.01.26 3,400 25 24,568 0 0 0.00% 0
24.01.25 3,490 90 29,300 0 0 0.00% 0
24.01.24 3,550 60 25,047 0 0 0.00% 0
24.01.23 3,505 45 27,887 0 0 0.00% 0
24.01.22 3,515 10 31,400 0 0 0.00% 0
24.01.19 3,500 15 28,485 0 0 0.00% 0
24.01.18 3,490 10 29,561 0 0 0.00% 0
24.01.17 3,635 145 34,789 0 0 0.00% 0
24.01.16 3,595 40 25,102 0 0 0.00% 0
24.01.15 3,615 20 16,647 0 0 0.00% 0
24.01.12 3,825 210 45,989 0 0 0.00% 0
24.01.11 3,695 130 54,545 0 0 0.00% 0
24.01.10 3,750 55 19,230 0 0 0.00% 0
24.01.09 3,675 75 30,813 0 0 0.00% 0
24.01.08 3,635 40 17,496 0 0 0.00% 0
24.01.05 3,595 40 33,302 0 0 0.00% 0
24.01.04 3,675 80 32,663 0 0 0.00% 0
24.01.03 3,705 30 17,862 0 0 0.00% 0
24.01.02 3,615 90 45,573 0 0 0.00% 0
23.12.28 3,565 50 20,593 0 0 0.00% 0
23.12.27 3,600 35 42,040 0 0 0.00% 0
23.12.26 3,585 15 45,229 0 0 0.00% 0
23.12.22 3,645 60 66,452 0 0 0.00% 0
23.12.21 3,720 75 57,049 0 0 0.00% 0
23.12.20 3,695 25 58,852 0 0 0.00% 0
23.12.19 3,715 20 37,969 0 0 0.00% 0
23.12.18 3,645 70 48,361 0 0 0.00% 0
23.12.15 3,860 215 120,264 0 0 0.00% 0
23.12.14 3,830 30 465,919 0 0 0.00% 0
23.12.13 3,975 145 136,079 0 0 0.00% 0
23.12.12 3,955 20 42,443 0 0 0.00% 0
23.12.11 3,825 130 600,698 0 0 0.00% 0
23.12.08 3,985 160 117,198 0 0 0.00% 0
23.12.07 4,070 85 187,355 0 0 0.00% 0
23.12.06 3,805 265 265,622 0 0 0.00% 0
23.12.05 3,830 25 301,400 0 0 0.00% 0
23.12.04 3,705 125 175,049 0 0 0.00% 0
23.12.01 3,730 25 44,743 0 0 0.00% 0
23.11.30 3,695 35 66,923 0 0 0.00% 0
23.11.29 3,710 15 15,182 0 0 0.00% 0
23.11.28 3,745 35 41,266 0 0 0.00% 0
23.11.27 3,755 10 34,918 0 0 0.00% 0
23.11.24 3,755 0 44,992 0 0 0.00% 0
23.11.23 3,800 45 235,832 0 0 0.00% 0
23.11.22 3,810 10 118,217 0 0 0.00% 0
23.11.21 3,565 245 142,994 0 0 0.00% 0
23.11.20 3,500 65 98,742 0 0 0.00% 0
23.11.17 3,495 5 80,138 0 0 0.00% 0
23.11.16 3,380 95 73,677 0 0 0.00% 0
23.11.15 3,295 85 30,498 0 0 0.00% 0
23.11.14 3,190 105 173,913 0 0 0.00% 0
23.11.13 3,220 30 22,808 0 0 0.00% 0
23.11.10 3,310 90 24,284 0 0 0.00% 0
23.11.09 3,385 75 27,650 0 0 0.00% 0
23.11.08 3,365 20 37,094 0 0 0.00% 0
23.11.07 3,435 70 40,889 0 0 0.00% 0
23.11.06 3,410 25 40,689 0 0 0.00% 0
23.11.03 3,375 35 33,791 0 0 0.00% 0
23.11.02 3,340 35 41,867 0 0 0.00% 0
23.11.01 3,280 60 41,544 0 0 0.00% 0
23.10.31 3,385 105 82,758 0 0 0.00% 0
23.10.30 3,220 165 516,635 0 0 0.00% 0
23.10.27 3,155 65 37,768 0 0 0.00% 0
23.10.26 3,370 215 88,255 0 0 0.00% 0
23.10.25 3,260 110 64,749 0 0 0.00% 0
23.10.24 3,170 90 76,680 0 0 0.00% 0
23.10.23 3,180 10 94,557 0 0 0.00% 0
23.10.20 3,450 270 132,860 0 0 0.00% 0
23.10.19 3,595 145 240,988 0 0 0.00% 0
23.10.18 3,775 180 252,406 0 0 0.00% 0
23.10.17 3,705 70 292,252 0 0 0.00% 0
23.10.16 3,995 290 837,685 0 0 0.00% 0
23.10.13 4,115 120 458,500 0 0 0.00% 0
23.10.12 4,170 55 3,542,894 0 0 0.00% 0
23.10.11 3,930 240 5,002,619 0 0 0.00% 0
23.10.10 4,070 140 854,388 0 0 0.00% 0
23.10.06 4,010 60 5,730,896 0 0 0.00% 0
23.10.05 3,945 65 8,783,910 0 0 0.00% 0
23.10.04 3,035 910 3,518,416 0 0 0.00% 0
23.09.27 3,015 20 23,176 0 0 0.00% 0
23.09.26 3,125 110 37,525 0 0 0.00% 0
23.09.25 3,175 50 14,928 0 0 0.00% 0
23.09.22 3,215 40 8,030 0 0 0.00% 0
23.09.21 3,285 70 48,242 0 0 0.00% 0
23.09.20 3,285 0 8,175 0 0 0.00% 0
23.09.19 3,310 25 6,191 0 0 0.00% 0
23.09.18 3,340 30 9,679 0 0 0.00% 0
23.09.15 3,265 75 16,687 0 0 0.00% 0
23.09.14 3,245 20 21,378 0 0 0.00% 0
23.09.13 3,280 35 20,085 0 0 0.00% 0
23.09.12 3,305 25 27,783 0 0 0.00% 0
23.09.11 3,355 50 19,412 0 0 0.00% 0
23.09.08 3,390 35 19,404 0 0 0.00% 0
23.09.07 3,415 25 31,021 0 0 0.00% 0
23.09.06 3,445 30 10,966 0 0 0.00% 0
23.09.05 3,435 10 24,608 0 0 0.00% 0
23.09.04 3,440 5 13,638 0 0 0.00% 0
23.09.01 3,435 5 22,585 0 0 0.00% 0
23.08.31 3,510 75 32,547 0 0 0.00% 0
23.08.30 3,500 10 10,969 0 0 0.00% 0
23.08.29 3,460 40 15,317 0 0 0.00% 0
23.08.28 3,480 20 39,380 0 0 0.00% 0
23.08.25 3,510 30 8,834 0 0 0.00% 0
23.08.24 3,595 85 11,091 0 0 0.00% 0
23.08.23 3,420 175 35,915 0 0 0.00% 0
23.08.22 3,415 5 9,605 0 0 0.00% 0
23.08.21 3,455 40 8,281 0 0 0.00% 0
23.08.18 3,465 10 14,782 0 0 0.00% 0
23.08.17 3,610 145 36,748 0 0 0.00% 0
23.08.16 3,705 95 29,118 0 0 0.00% 0
23.08.14 3,715 10 8,688 0 0 0.00% 0
23.08.11 3,700 15 17,925 0 0 0.00% 0
23.08.10 3,595 105 10,030 0 0 0.00% 0
23.08.09 3,615 20 6,115 0 0 0.00% 0
23.08.08 3,710 95 31,841 0 0 0.00% 0
23.08.07 3,710 0 11,786 0 0 0.00% 0
23.08.04 3,600 110 10,709 0 0 0.00% 0
23.08.03 3,635 35 18,046 0 0 0.00% 0
23.08.02 3,695 60 24,319 0 0 0.00% 0
23.08.01 3,590 105 18,603 0 0 0.00% 0
23.07.31 3,525 65 14,629 0 0 0.00% 0
23.07.28 3,410 115 25,950 0 0 0.00% 0
23.07.27 3,295 115 36,502 0 0 0.00% 0
23.07.26 3,570 275 80,104 0 0 0.00% 0
23.07.25 3,690 60 36,926 0 0 0.00% 0
23.07.24 3,810 120 48,397 0 0 0.00% 0
23.07.21 3,915 105 14,301 0 0 0.00% 0
23.07.20 3,870 45 20,142 0 0 0.00% 0
23.07.19 3,930 60 22,851 0 0 0.00% 0
23.07.18 3,950 20 12,651 0 0 0.00% 0
23.07.17 3,970 20 24,163 0 0 0.00% 0
23.07.14 3,975 5 16,913 0 0 0.00% 0
23.07.13 3,985 10 19,001 0 0 0.00% 0
23.07.12 4,025 40 308,136 0 0 0.00% 0
23.07.11 3,805 220 50,315 0 0 0.00% 0
23.07.10 3,840 35 29,482 0 0 0.00% 0
23.07.07 3,955 115 38,667 0 0 0.00% 0
23.07.06 4,100 145 37,042 0 0 0.00% 0
23.07.05 4,160 60 19,836 0 0 0.00% 0
23.07.04 4,165 5 32,240 0 0 0.00% 0
23.07.03 4,100 65 28,150 0 0 0.00% 0
23.06.30 4,095 5 23,242 0 0 0.00% 0
23.06.29 4,090 5 32,864 0 0 0.00% 0
23.06.28 4,100 10 13,010 0 0 0.00% 0
23.06.27 4,090 10 36,548 0 0 0.00% 0
23.06.26 3,995 95 18,849 0 0 0.00% 0
23.06.23 3,995 0 15,338 0 0 0.00% 0
23.06.22 3,995 0 17,972 0 0 0.00% 0
23.06.21 3,995 0 39,453 0 0 0.00% 0
23.06.20 4,040 45 39,043 0 0 0.00% 0
23.06.19 4,025 15 14,713 0 0 0.00% 0
23.06.16 3,950 75 15,974 0 0 0.00% 0
23.06.15 4,025 75 23,933 0 0 0.00% 0
23.06.14 4,085 60 45,899 0 0 0.00% 0
23.06.13 4,085 0 20,059 0 0 0.00% 0
23.06.12 4,165 80 27,143 0 0 0.00% 0
23.06.09 4,165 0 11,886 0 0 0.00% 0
23.06.08 4,195 30 15,794 0 0 0.00% 0
23.06.07 4,220 25 23,886 0 0 0.00% 0
23.06.05 4,215 5 28,450 0 0 0.00% 0
23.06.02 4,255 40 43,176 0 0 0.00% 0
23.06.01 4,175 80 86,988 0 0 0.00% 0
23.05.31 4,135 40 60,144 0 0 0.00% 0
23.05.30 4,080 55 604,373 0 0 0.00% 0
23.05.26 4,020 60 18,054 0 0 0.00% 0
23.05.25 4,080 60 15,365 0 0 0.00% 0
23.05.24 4,070 10 22,921 0 0 0.00% 0
23.05.23 4,045 25 14,353 0 0 0.00% 0
23.05.22 3,990 55 11,428 0 0 0.00% 0
23.05.19 3,985 5 26,004 0 0 0.00% 0
23.05.18 4,000 15 39,485 0 0 0.00% 0
23.05.17 3,825 175 62,233 0 0 0.00% 0
23.05.16 3,825 0 22,748 0 0 0.00% 0
23.05.15 3,830 5 79,816 0 0 0.00% 0
23.05.12 3,895 65 31,627 0 0 0.00% 0
23.05.11 3,870 25 11,602 0 0 0.00% 0
23.05.10 3,945 75 19,369 0 0 0.00% 0
23.05.09 4,065 120 66,207 0 0 0.00% 0
23.05.08 3,820 245 348,559 0 0 0.00% 0
23.05.04 3,870 50 38,825 0 0 0.00% 0
23.05.03 3,900 30 17,050 0 0 0.00% 0
23.05.02 3,760 140 9,396 0 0 0.00% 0
23.04.28 3,785 25 16,590 0 0 0.00% 0
23.04.27 3,820 35 17,747 0 0 0.00% 0
23.04.26 3,910 90 25,942 0 0 0.00% 0
23.04.25 3,985 75 19,728 0 0 0.00% 0
23.04.24 4,040 55 16,107 0 0 0.00% 0
23.04.21 4,160 80 14,012 0 0 0.00% 0
23.04.20 4,260 75 11,689 0 0 0.00% 0
23.04.19 4,250 10 21,692 0 0 0.00% 0
23.04.18 4,265 15 25,729 0 0 0.00% 0
23.04.17 4,300 35 26,082 0 0 0.00% 0
23.04.14 4,215 40 22,131 0 0 0.00% 0
23.04.13 4,215 0 41,781 0 0 0.00% 0
23.04.12 4,180 35 18,515 0 0 0.00% 0
23.04.11 4,140 40 20,713 0 0 0.00% 0
23.04.10 4,260 120 43,379 0 0 0.00% 0
23.04.07 4,260 0 28,699 0 0 0.00% 0
23.04.06 4,340 80 26,409 0 0 0.00% 0
23.04.05 4,335 5 27,711 0 0 0.00% 0
23.04.04 4,325 10 19,720 0 0 0.00% 0
23.04.03 4,310 15 55,712 0 0 0.00% 0
23.03.31 4,420 110 59,175 0 0 0.00% 0
23.03.30 4,375 45 81,664 0 0 0.00% 0
23.03.29 4,415 40 30,829 0 0 0.00% 0
23.03.28 4,385 30 50,858 0 0 0.00% 0
23.03.27 4,400 15 49,116 0 0 0.00% 0
23.03.24 4,340 60 48,665 0 0 0.00% 0
23.03.23 4,440 100 71,033 0 0 0.00% 0
23.03.22 4,390 50 58,301 0 0 0.00% 0
23.03.21 4,410 20 61,090 0 0 0.00% 0
23.03.20 4,460 50 114,480 0 0 0.00% 0
23.03.17 4,415 45 297,749 0 0 0.00% 0
23.03.16 4,210 205 3,643,374 0 0 0.00% 0
23.03.15 4,085 125 14,867 0 0 0.00% 0
23.03.14 4,330 245 33,640 0 0 0.00% 0
23.03.13 4,390 60 27,912 0 0 0.00% 0
23.03.10 4,445 90 16,156 0 0 0.00% 0
23.03.09 4,400 45 43,289 0 0 0.00% 0
23.03.08 4,455 55 31,714 0 0 0.00% 0
23.03.07 4,490 35 25,232 0 0 0.00% 0
23.03.06 4,455 35 43,290 0 0 0.00% 0
23.03.03 4,480 20 28,373 0 0 0.00% 0
23.03.02 4,415 65 27,189 0 0 0.00% 0
23.02.28 4,400 15 26,313 0 0 0.00% 0
23.02.27 4,480 80 14,770 0 0 0.00% 0
23.02.24 4,520 40 30,379 0 0 0.00% 0
23.02.23 4,530 10 20,562 0 0 0.00% 0
23.02.22 4,620 90 35,460 0 0 0.00% 0
23.02.21 4,510 110 96,587 0 0 0.00% 0
23.02.20 4,485 25 11,570 0 0 0.00% 0
23.02.17 4,525 40 13,798 0 0 0.00% 0
23.02.16 4,470 55 17,735 0 0 0.00% 0
23.02.15 4,575 105 40,383 0 0 0.00% 0
23.02.14 4,690 115 64,337 0 0 0.00% 0
23.02.13 4,695 5 35,703 0 0 0.00% 0
23.02.10 4,865 170 76,678 0 0 0.00% 0
23.02.09 4,880 15 79,380 0 0 0.00% 0
23.02.08 4,900 20 75,451 0 0 0.00% 0
23.02.06 4,620 10 43,300 0 0 0.00% 0
23.02.03 4,690 70 56,601 0 0 0.00% 0
23.02.02 4,615 75 75,202 0 0 0.00% 0
23.02.01 4,620 5 95,375 0 0 0.00% 0
23.01.31 4,585 35 81,640 0 0 0.00% 0
23.01.30 4,500 85 237,686 0 0 0.00% 0
23.01.27 4,405 10 226,649 0 0 0.00% 0
23.01.25 4,085 105 95,354 0 0 0.00% 0
23.01.20 4,085 5 13,291 0 0 0.00% 0
23.01.19 4,080 10 28,925 0 0 0.00% 0
23.01.18 4,070 0 16,019 0 0 0.00% 0
23.01.17 4,070 25 16,086 0 0 0.00% 0
23.01.16 4,095 30 26,923 0 0 0.00% 0
23.01.13 4,125 10 38,730 0 0 0.00% 0
23.01.12 4,135 140 161,693 0 0 0.00% 0
23.01.11 3,995 25 51,247 0 0 0.00% 0
23.01.10 3,970 90 57,418 0 0 0.00% 0
23.01.09 3,880 15 30,105 0 0 0.00% 0
23.01.06 3,865 5 38,337 0 0 0.00% 0
23.01.05 3,870 110 862,711 0 0 0.00% 0
23.01.04 3,760 110 48,200 0 0 0.00% 0
23.01.03 3,650 0 40,066 0 0 0.00% 0
23.01.02 3,650 210 19,584 0 0 0.00% 0
22.12.29 3,860 115 16,991 0 0 0.00% 0
22.12.28 3,975 30 11,076 0 0 0.00% 0
22.12.27 4,005 45 13,125 0 0 0.00% 0
22.12.26 3,960 70 16,452 0 0 0.00% 0
22.12.23 4,030 90 15,747 0 0 0.00% 0
22.12.22 4,120 10 8,446 0 0 0.00% 0
22.12.21 4,110 30 14,720 0 0 0.00% 0
22.12.20 4,140 135 30,817 0 0 0.00% 0
22.12.19 4,275 50 16,638 0 0 0.00% 0
22.12.16 4,325 40 11,371 0 0 0.00% 0
22.12.15 4,365 10 8,502 0 0 0.00% 0
22.12.14 4,355 65 20,725 0 0 0.00% 0
22.12.13 4,290 40 28,984 0 0 0.00% 0
22.12.12 4,330 25 8,204 0 0 0.00% 0
22.12.09 4,355 25 16,405 0 0 0.00% 0
22.12.08 4,330 110 84,607 0 0 0.00% 0
22.12.07 4,440 60 25,705 0 0 0.00% 0
22.12.06 4,500 45 31,745 0 0 0.00% 0
22.12.05 4,455 25 20,824 0 0 0.00% 0
22.12.02 4,430 45 14,811 0 0 0.00% 0
22.12.01 4,385 5 19,800 0 0 0.00% 0
22.11.30 4,380 40 15,450 0 0 0.00% 0
22.11.29 4,340 45 18,792 0 0 0.00% 0
22.11.28 4,295 150 22,793 0 0 0.00% 0
22.11.25 4,445 5 12,903 0 0 0.00% 0
22.11.24 4,450 50 15,684 0 0 0.00% 0
22.11.23 4,400 70 17,106 0 0 0.00% 0
22.11.22 4,330 80 38,974 0 0 0.00% 0
22.11.21 4,410 140 25,622 0 0 0.00% 0
22.11.18 4,550 5 13,420 0 0 0.00% 0
22.11.17 4,545 35 25,175 0 0 0.00% 0
22.11.16 4,580 35 26,420 0 0 0.00% 0
22.11.15 4,615 10 39,610 0 0 0.00% 0
22.11.14 4,625 30 48,568 0 0 0.00% 0
22.11.11 4,595 70 80,378 0 0 0.00% 0
22.11.10 4,525 65 64,499 0 0 0.00% 0
22.11.09 4,590 170 886,481 0 0 0.00% 0
22.11.08 4,760 230 182,574 0 0 0.00% 0
22.11.07 4,990 535 305,151 0 0 0.00% 0
22.11.04 4,455 5 24,102 0 0 0.00% 0
22.11.03 4,450 35 14,406 0 0 0.00% 0
22.11.02 4,415 40 22,711 0 0 0.00% 0
22.11.01 4,455 115 35,020 0 0 0.00% 0
22.10.31 4,340 70 12,463 0 0 0.00% 0
22.10.28 4,270 80 14,201 0 0 0.00% 0
22.10.27 4,350 70 28,118 0 0 0.00% 0
22.10.26 4,280 120 20,533 0 0 0.00% 0
22.10.25 4,400 60 26,132 0 0 0.00% 0
22.10.24 4,340 10 39,019 0 0 0.00% 0
22.10.21 4,350 70 23,464 0 0 0.00% 0
22.10.20 4,420 25 23,179 0 0 0.00% 0
22.10.19 4,395 35 19,888 0 0 0.00% 0
22.10.18 4,360 90 14,588 0 0 0.00% 0
22.10.17 4,270 65 20,932 0 0 0.00% 0
22.10.14 4,205 205 45,965 0 0 0.00% 0
22.10.13 4,000 210 98,191 0 0 0.00% 0
22.10.12 4,210 70 47,147 0 0 0.00% 0
22.10.11 4,280 395 55,864 0 0 0.00% 0
22.10.07 4,675 20 38,357 0 0 0.00% 0
22.10.06 4,655 90 28,227 0 0 0.00% 0
22.10.05 4,565 5 44,673 0 0 0.00% 0
22.10.04 4,560 115 40,543 0 0 0.00% 0
22.09.30 4,445 75 44,466 0 0 0.00% 0
22.09.29 4,370 70 69,761 0 0 0.00% 0
22.09.28 4,300 180 89,022 0 0 0.00% 0
22.09.27 4,480 0 221,570 0 0 0.00% 0
22.09.26 4,480 350 98,529 0 0 0.00% 0
22.09.23 4,830 165 52,610 0 0 0.00% 0
22.09.22 4,995 85 67,631 0 0 0.00% 0
22.09.21 5,080 160 60,354 0 0 0.00% 0
22.09.20 5,240 0 36,805 0 0 0.00% 0
22.09.19 5,240 320 280,454 0 0 0.00% 0
22.09.16 5,560 150 85,076 0 0 0.00% 0
22.09.15 5,710 40 55,891 0 0 0.00% 0
22.09.14 5,670 110 64,308 0 0 0.00% 0
22.09.13 5,780 180 89,015 0 0 0.00% 0
22.09.08 5,600 120 122,676 0 0 0.00% 0
22.09.07 5,720 140 219,665 0 0 0.00% 0
22.09.06 5,860 140 1,287,144 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:25 더보기 >