웹젠

(069080)    I    코스닥 제조 11.22 14:16
15,060 전일 15,010 고가 15,190 상한가 19,510 거래량
(주)
66,399
50 0.33% 시가 14,960 저가 14,890 하한가 10,510 거래대금
(백만)
997
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 15,000 10 62,616 16,603 10,566,708 30.23% 24,384,176
24.11.20 14,920 80 59,182 9,401 10,550,105 30.19% 24,400,779
24.11.19 15,040 120 77,361 -2,237 10,540,704 30.16% 24,410,180
24.11.18 14,800 240 62,101 999 10,542,941 30.17% 24,407,943
24.11.15 14,800 0 97,178 -28,179 10,541,942 30.16% 24,408,942
24.11.14 14,530 20 78,370 9,851 10,570,121 30.24% 24,380,763
24.11.13 14,580 50 118,445 -644 10,560,270 30.21% 24,390,614
24.11.12 15,100 520 95,000 -1,644 10,560,914 30.22% 24,389,970
24.11.11 15,880 780 85,241 -30,281 10,562,558 30.22% 24,388,326
24.11.08 16,720 840 112,905 571 10,592,839 30.31% 24,358,045
24.11.07 16,720 0 45,643 10,592,268 10,592,268 30.31% 24,358,616
24.11.06 17,100 380 94,316 0 0 0.00% 0
24.11.05 16,980 120 67,881 0 0 0.00% 0
24.11.04 16,970 10 79,241 0 0 0.00% 0
24.11.01 16,970 0 43,661 0 0 0.00% 0
24.10.31 16,680 290 62,654 0 0 0.00% 0
24.10.30 16,200 480 114,206 0 0 0.00% 0
24.10.29 16,140 60 34,619 0 0 0.00% 0
24.10.28 15,920 220 65,149 0 0 0.00% 0
24.10.25 15,860 60 33,824 0 0 0.00% 0
24.10.24 16,180 320 31,370 0 0 0.00% 0
24.10.23 16,040 140 60,474 0 0 0.00% 0
24.10.22 16,710 670 53,580 0 0 0.00% 0
24.10.21 16,420 290 49,644 0 0 0.00% 0
24.10.18 16,750 330 97,164 0 0 0.00% 0
24.10.17 16,820 70 21,124 0 0 0.00% 0
24.10.16 17,050 230 33,505 0 0 0.00% 0
24.10.15 16,930 120 77,460 0 0 0.00% 0
24.10.14 17,070 140 53,584 0 0 0.00% 0
24.10.11 17,210 140 43,035 0 0 0.00% 0
24.10.10 17,950 740 157,303 0 0 0.00% 0
24.10.08 17,230 720 178,528 0 0 0.00% 0
24.10.07 17,160 70 68,774 0 0 0.00% 0
24.10.04 17,140 20 59,979 0 0 0.00% 0
24.10.02 17,130 10 67,038 0 0 0.00% 0
24.09.30 16,850 280 134,022 0 0 0.00% 0
24.09.27 16,350 500 161,181 0 0 0.00% 0
24.09.26 16,520 170 173,827 0 0 0.00% 0
24.09.25 16,580 60 72,966 0 0 0.00% 0
24.09.24 16,270 310 73,683 0 0 0.00% 0
24.09.23 16,110 160 52,306 0 0 0.00% 0
24.09.20 16,760 650 134,433 0 0 0.00% 0
24.09.19 16,730 30 109,213 0 0 0.00% 0
24.09.13 16,800 70 47,318 0 0 0.00% 0
24.09.12 16,560 240 97,046 0 0 0.00% 0
24.09.11 17,000 440 80,524 0 0 0.00% 0
24.09.10 17,290 290 160,245 0 0 0.00% 0
24.09.09 17,100 190 102,724 0 0 0.00% 0
24.09.06 17,320 220 105,561 0 0 0.00% 0
24.09.05 17,020 300 71,724 0 0 0.00% 0
24.09.04 17,520 500 108,972 0 0 0.00% 0
24.09.03 17,190 330 138,007 0 0 0.00% 0
24.09.02 18,890 1,700 276,316 0 0 0.00% 0
24.08.30 18,500 390 109,982 0 0 0.00% 0
24.08.29 18,700 200 120,768 0 0 0.00% 0
24.08.28 17,830 870 228,918 0 0 0.00% 0
24.08.27 18,150 320 108,752 0 0 0.00% 0
24.08.26 18,440 290 129,343 0 0 0.00% 0
24.08.23 18,590 150 108,638 0 0 0.00% 0
24.08.22 18,760 170 116,978 0 0 0.00% 0
24.08.21 18,600 160 99,957 0 0 0.00% 0
24.08.20 18,880 280 104,483 0 0 0.00% 0
24.08.19 19,110 230 214,958 0 0 0.00% 0
24.08.16 18,920 190 249,245 0 0 0.00% 0
24.08.14 19,470 550 1,036,593 0 0 0.00% 0
24.08.13 17,200 2,270 1,844,499 0 0 0.00% 0
24.08.12 17,290 90 56,204 0 0 0.00% 0
24.08.09 17,200 90 86,811 0 0 0.00% 0
24.08.08 16,960 240 191,501 0 0 0.00% 0
24.08.07 16,780 180 71,631 0 0 0.00% 0
24.08.06 15,850 930 179,253 0 0 0.00% 0
24.08.05 17,500 1,650 169,715 0 0 0.00% 0
24.08.02 17,680 180 90,668 0 0 0.00% 0
24.08.01 17,250 430 262,821 0 0 0.00% 0
24.07.31 16,490 760 309,351 0 0 0.00% 0
24.07.30 15,910 580 186,897 0 0 0.00% 0
24.07.29 15,910 0 13,066 0 0 0.00% 0
24.07.26 15,470 440 59,944 0 0 0.00% 0
24.07.25 15,250 220 25,119 0 0 0.00% 0
24.07.24 15,610 360 73,920 0 0 0.00% 0
24.07.23 15,810 200 48,454 0 0 0.00% 0
24.07.22 15,930 120 53,811 0 0 0.00% 0
24.07.19 16,080 150 50,990 0 0 0.00% 0
24.07.18 16,170 90 40,944 0 0 0.00% 0
24.07.17 16,110 60 22,129 0 0 0.00% 0
24.07.16 16,420 310 29,345 0 0 0.00% 0
24.07.15 16,020 400 81,361 0 0 0.00% 0
24.07.12 16,020 0 25,634 0 0 0.00% 0
24.07.11 16,300 280 32,757 0 0 0.00% 0
24.07.10 16,150 150 62,482 0 0 0.00% 0
24.07.09 16,190 40 46,530 0 0 0.00% 0
24.07.08 16,170 20 29,581 0 0 0.00% 0
24.07.05 16,040 130 25,329 0 0 0.00% 0
24.07.04 16,050 10 34,725 0 0 0.00% 0
24.07.03 16,430 380 58,819 0 0 0.00% 0
24.07.02 16,600 170 23,281 0 0 0.00% 0
24.07.01 16,700 100 27,859 0 0 0.00% 0
24.06.28 16,250 450 122,945 0 0 0.00% 0
24.06.27 16,100 150 44,084 0 0 0.00% 0
24.06.26 16,070 30 90,600 0 0 0.00% 0
24.06.25 16,060 10 50,989 0 0 0.00% 0
24.06.24 16,220 160 19,915 0 0 0.00% 0
24.06.21 16,270 50 59,638 0 0 0.00% 0
24.06.20 16,140 130 33,114 0 0 0.00% 0
24.06.19 16,340 200 39,398 0 0 0.00% 0
24.06.18 16,370 30 31,422 0 0 0.00% 0
24.06.17 16,890 520 55,526 0 0 0.00% 0
24.06.14 15,850 1,040 141,278 0 0 0.00% 0
24.06.13 15,750 100 63,324 0 0 0.00% 0
24.06.12 15,750 0 28,818 0 0 0.00% 0
24.06.11 16,260 510 89,514 0 0 0.00% 0
24.06.10 16,520 260 36,316 0 0 0.00% 0
24.06.07 16,450 70 18,758 0 0 0.00% 0
24.06.05 16,500 50 29,247 0 0 0.00% 0
24.06.04 16,310 190 43,165 0 0 0.00% 0
24.06.03 16,330 20 46,998 0 0 0.00% 0
24.05.31 16,150 180 48,228 0 0 0.00% 0
24.05.30 16,500 350 99,172 0 0 0.00% 0
24.05.29 16,980 480 64,768 0 0 0.00% 0
24.05.28 17,240 260 48,857 0 0 0.00% 0
24.05.27 17,330 90 63,031 0 0 0.00% 0
24.05.24 17,380 50 63,101 0 0 0.00% 0
24.05.23 17,560 180 61,457 0 0 0.00% 0
24.05.22 17,030 530 148,431 0 0 0.00% 0
24.05.21 16,680 350 73,319 0 0 0.00% 0
24.05.20 16,860 180 45,817 0 0 0.00% 0
24.05.17 16,690 170 79,574 0 0 0.00% 0
24.05.16 16,810 120 58,104 0 0 0.00% 0
24.05.14 16,760 50 76,250 0 0 0.00% 0
24.05.13 17,050 290 93,956 0 0 0.00% 0
24.05.10 17,490 440 233,877 0 0 0.00% 0
24.05.09 16,330 1,160 381,978 0 0 0.00% 0
24.05.08 16,420 90 27,161 0 0 0.00% 0
24.05.07 16,250 170 47,246 0 0 0.00% 0
24.05.03 16,270 20 23,542 0 0 0.00% 0
24.05.02 16,330 60 13,042 0 0 0.00% 0
24.04.30 16,300 30 17,999 0 0 0.00% 0
24.04.29 16,150 150 27,962 0 0 0.00% 0
24.04.26 16,200 50 24,519 0 0 0.00% 0
24.04.25 16,260 60 14,793 0 0 0.00% 0
24.04.24 16,200 60 21,616 0 0 0.00% 0
24.04.23 16,700 500 30,229 0 0 0.00% 0
24.04.22 17,200 500 77,438 0 0 0.00% 0
24.04.19 16,760 440 99,140 0 0 0.00% 0
24.04.18 16,700 60 25,126 0 0 0.00% 0
24.04.17 16,980 280 41,912 0 0 0.00% 0
24.04.16 16,110 870 182,914 0 0 0.00% 0
24.04.15 16,170 60 29,108 0 0 0.00% 0
24.04.12 16,080 90 27,432 0 0 0.00% 0
24.04.11 16,110 30 25,094 0 0 0.00% 0
24.04.09 16,150 40 16,832 0 0 0.00% 0
24.04.08 16,530 380 40,652 0 0 0.00% 0
24.04.05 16,020 510 80,533 0 0 0.00% 0
24.04.04 16,100 80 17,160 0 0 0.00% 0
24.04.03 16,610 510 33,283 0 0 0.00% 0
24.04.02 16,910 300 32,118 0 0 0.00% 0
24.04.01 16,500 410 66,298 0 0 0.00% 0
24.03.29 16,500 0 44,604 0 0 0.00% 0
24.03.28 16,500 0 24,376 0 0 0.00% 0
24.03.27 16,490 10 44,621 0 0 0.00% 0
24.03.26 15,940 550 63,433 0 0 0.00% 0
24.03.25 15,880 60 26,825 0 0 0.00% 0
24.03.22 15,860 20 18,282 0 0 0.00% 0
24.03.21 16,140 280 85,870 0 0 0.00% 0
24.03.20 15,910 230 68,829 0 0 0.00% 0
24.03.19 16,410 500 71,885 0 0 0.00% 0
24.03.18 16,900 490 48,682 0 0 0.00% 0
24.03.15 16,510 390 77,273 0 0 0.00% 0
24.03.14 16,700 190 77,816 0 0 0.00% 0
24.03.13 16,560 140 62,853 0 0 0.00% 0
24.03.12 16,290 270 57,885 0 0 0.00% 0
24.03.11 15,930 360 47,945 0 0 0.00% 0
24.03.08 16,240 310 37,610 0 0 0.00% 0
24.03.07 16,650 410 70,378 0 0 0.00% 0
24.03.06 16,860 210 78,349 0 0 0.00% 0
24.03.05 16,950 90 42,417 0 0 0.00% 0
24.03.04 16,660 290 96,116 0 0 0.00% 0
24.02.29 16,950 290 76,179 0 0 0.00% 0
24.02.28 17,300 350 90,595 0 0 0.00% 0
24.02.27 17,390 90 103,636 0 0 0.00% 0
24.02.26 17,460 70 46,577 0 0 0.00% 0
24.02.23 17,880 420 59,775 0 0 0.00% 0
24.02.22 17,940 60 100,707 0 0 0.00% 0
24.02.21 17,700 240 116,533 0 0 0.00% 0
24.02.20 17,590 110 48,403 0 0 0.00% 0
24.02.19 17,890 300 56,278 0 0 0.00% 0
24.02.16 17,640 250 81,893 0 0 0.00% 0
24.02.15 18,150 510 106,141 0 0 0.00% 0
24.02.14 17,760 390 307,820 0 0 0.00% 0
24.02.13 16,680 1,080 178,393 0 0 0.00% 0
24.02.08 17,240 560 469,539 0 0 0.00% 0
24.02.07 17,420 180 108,885 0 0 0.00% 0
24.02.06 17,670 250 199,691 0 0 0.00% 0
24.02.05 17,740 70 140,589 0 0 0.00% 0
24.02.02 17,740 0 205,457 0 0 0.00% 0
24.02.01 16,870 870 289,304 0 0 0.00% 0
24.01.31 16,920 50 184,477 0 0 0.00% 0
24.01.30 15,740 1,180 259,064 0 0 0.00% 0
24.01.29 15,880 140 32,697 0 0 0.00% 0
24.01.26 16,020 140 47,967 0 0 0.00% 0
24.01.25 16,100 80 26,766 0 0 0.00% 0
24.01.24 16,300 200 36,653 0 0 0.00% 0
24.01.23 16,100 200 77,465 0 0 0.00% 0
24.01.22 15,800 300 27,615 0 0 0.00% 0
24.01.19 15,540 260 25,381 0 0 0.00% 0
24.01.18 15,320 220 38,572 0 0 0.00% 0
24.01.17 16,050 730 77,329 0 0 0.00% 0
24.01.16 16,510 460 45,805 0 0 0.00% 0
24.01.15 16,340 170 50,858 0 0 0.00% 0
24.01.12 16,710 370 38,343 0 0 0.00% 0
24.01.11 16,750 40 49,089 0 0 0.00% 0
24.01.10 16,540 210 72,579 0 0 0.00% 0
24.01.09 16,300 240 51,410 0 0 0.00% 0
24.01.08 15,990 310 79,695 0 0 0.00% 0
24.01.05 16,260 270 81,840 0 0 0.00% 0
24.01.04 16,310 50 228,685 0 0 0.00% 0
24.01.03 16,390 80 59,790 0 0 0.00% 0
24.01.02 16,350 40 37,032 0 0 0.00% 0
23.12.28 16,630 280 54,549 0 0 0.00% 0
23.12.27 16,550 80 89,440 0 0 0.00% 0
23.12.26 17,000 450 76,924 0 0 0.00% 0
23.12.22 17,820 820 180,013 0 0 0.00% 0
23.12.21 17,600 220 165,171 0 0 0.00% 0
23.12.20 17,410 190 134,797 0 0 0.00% 0
23.12.19 17,150 260 84,179 0 0 0.00% 0
23.12.18 17,390 240 142,987 0 0 0.00% 0
23.12.15 16,580 810 553,472 0 0 0.00% 0
23.12.14 16,450 130 239,753 0 0 0.00% 0
23.12.13 15,320 1,130 338,520 0 0 0.00% 0
23.12.12 14,730 590 115,000 0 0 0.00% 0
23.12.11 14,880 150 29,674 0 0 0.00% 0
23.12.08 14,830 50 35,879 0 0 0.00% 0
23.12.07 14,820 10 18,406 0 0 0.00% 0
23.12.06 14,770 50 27,958 0 0 0.00% 0
23.12.05 14,740 30 35,995 0 0 0.00% 0
23.12.04 14,920 180 89,577 0 0 0.00% 0
23.12.01 14,940 20 46,356 0 0 0.00% 0
23.11.30 14,800 140 44,305 0 0 0.00% 0
23.11.29 14,950 150 28,096 0 0 0.00% 0
23.11.28 14,990 40 22,999 0 0 0.00% 0
23.11.27 14,880 110 42,420 0 0 0.00% 0
23.11.24 15,120 240 33,598 0 0 0.00% 0
23.11.23 14,890 230 43,904 0 0 0.00% 0
23.11.22 15,050 160 37,759 0 0 0.00% 0
23.11.21 15,080 30 34,463 0 0 0.00% 0
23.11.20 14,620 460 41,398 0 0 0.00% 0
23.11.17 14,900 280 36,367 0 0 0.00% 0
23.11.16 14,800 130 31,592 0 0 0.00% 0
23.11.15 14,390 410 56,583 0 0 0.00% 0
23.11.14 14,420 30 51,392 0 0 0.00% 0
23.11.13 14,650 230 84,007 0 0 0.00% 0
23.11.10 14,760 110 72,675 0 0 0.00% 0
23.11.09 14,480 280 83,723 0 0 0.00% 0
23.11.08 13,970 510 99,435 0 0 0.00% 0
23.11.07 14,340 370 39,363 0 0 0.00% 0
23.11.06 13,970 370 39,067 0 0 0.00% 0
23.11.03 13,570 400 58,935 0 0 0.00% 0
23.11.02 13,590 20 34,757 0 0 0.00% 0
23.11.01 13,710 120 44,634 0 0 0.00% 0
23.10.31 13,480 230 59,823 0 0 0.00% 0
23.10.30 13,480 0 42,417 0 0 0.00% 0
23.10.27 12,910 570 73,239 0 0 0.00% 0
23.10.26 13,070 160 34,131 0 0 0.00% 0
23.10.25 12,910 160 36,558 0 0 0.00% 0
23.10.24 12,430 480 38,092 0 0 0.00% 0
23.10.23 12,230 200 57,799 0 0 0.00% 0
23.10.20 12,720 490 89,051 0 0 0.00% 0
23.10.19 13,220 500 40,144 0 0 0.00% 0
23.10.18 13,350 130 75,506 0 0 0.00% 0
23.10.17 12,820 530 84,457 0 0 0.00% 0
23.10.16 13,060 240 14,753 0 0 0.00% 0
23.10.13 13,140 80 15,158 0 0 0.00% 0
23.10.12 12,880 260 40,373 0 0 0.00% 0
23.10.11 12,700 180 27,950 0 0 0.00% 0
23.10.10 12,800 100 37,879 0 0 0.00% 0
23.10.06 12,530 270 17,247 0 0 0.00% 0
23.10.05 12,900 370 52,341 0 0 0.00% 0
23.10.04 13,360 460 49,523 0 0 0.00% 0
23.09.27 13,200 160 25,866 0 0 0.00% 0
23.09.26 13,580 380 58,172 0 0 0.00% 0
23.09.25 13,590 10 31,118 0 0 0.00% 0
23.09.22 13,880 290 48,228 0 0 0.00% 0
23.09.21 14,430 550 52,593 0 0 0.00% 0
23.09.20 14,600 170 26,758 0 0 0.00% 0
23.09.19 14,690 90 35,593 0 0 0.00% 0
23.09.18 14,740 50 28,785 0 0 0.00% 0
23.09.15 14,680 60 33,642 0 0 0.00% 0
23.09.14 14,700 20 32,009 0 0 0.00% 0
23.09.13 14,710 10 39,014 0 0 0.00% 0
23.09.12 14,810 100 51,916 0 0 0.00% 0
23.09.11 14,490 320 52,727 0 0 0.00% 0
23.09.08 14,440 50 30,153 0 0 0.00% 0
23.09.07 14,660 220 41,297 0 0 0.00% 0
23.09.06 14,780 120 27,397 0 0 0.00% 0
23.09.05 14,640 140 38,898 0 0 0.00% 0
23.09.04 14,490 150 29,178 0 0 0.00% 0
23.09.01 14,220 270 42,600 0 0 0.00% 0
23.08.31 14,470 250 41,612 0 0 0.00% 0
23.08.30 14,470 0 29,602 0 0 0.00% 0
23.08.29 14,000 470 44,291 0 0 0.00% 0
23.08.28 14,200 200 56,633 0 0 0.00% 0
23.08.25 14,540 340 64,223 0 0 0.00% 0
23.08.24 14,560 20 27,035 0 0 0.00% 0
23.08.23 14,720 160 61,187 0 0 0.00% 0
23.08.22 14,650 70 40,080 0 0 0.00% 0
23.08.21 14,500 150 103,935 0 0 0.00% 0
23.08.18 15,010 510 188,430 0 0 0.00% 0
23.08.17 15,250 240 65,178 0 0 0.00% 0
23.08.16 15,620 370 105,833 0 0 0.00% 0
23.08.14 15,570 50 78,354 0 0 0.00% 0
23.08.11 15,330 240 93,067 0 0 0.00% 0
23.08.10 14,850 480 150,474 0 0 0.00% 0
23.08.09 14,520 330 67,100 0 0 0.00% 0
23.08.08 14,850 330 73,002 0 0 0.00% 0
23.08.07 14,830 20 68,650 0 0 0.00% 0
23.08.04 15,030 200 59,071 0 0 0.00% 0
23.08.03 14,950 80 74,441 0 0 0.00% 0
23.08.02 15,070 120 110,661 0 0 0.00% 0
23.08.01 14,670 400 177,150 0 0 0.00% 0
23.07.31 13,800 870 229,782 0 0 0.00% 0
23.07.28 13,900 100 36,238 0 0 0.00% 0
23.07.27 13,240 660 82,250 0 0 0.00% 0
23.07.26 13,420 410 97,632 0 0 0.00% 0
23.07.25 14,000 580 85,902 0 0 0.00% 0
23.07.24 13,800 200 78,315 0 0 0.00% 0
23.07.21 13,450 350 83,873 0 0 0.00% 0
23.07.20 13,380 70 30,511 0 0 0.00% 0
23.07.19 13,660 280 32,604 0 0 0.00% 0
23.07.18 13,860 200 26,608 0 0 0.00% 0
23.07.17 13,650 210 31,563 0 0 0.00% 0
23.07.14 13,740 90 69,125 0 0 0.00% 0
23.07.13 13,490 250 34,868 0 0 0.00% 0
23.07.12 13,500 10 24,487 0 0 0.00% 0
23.07.11 13,370 130 24,343 0 0 0.00% 0
23.07.10 13,250 120 30,132 0 0 0.00% 0
23.07.07 13,500 250 70,140 0 0 0.00% 0
23.07.06 13,440 60 47,869 0 0 0.00% 0
23.07.05 13,610 170 48,575 0 0 0.00% 0
23.07.04 13,820 210 39,729 0 0 0.00% 0
23.07.03 13,840 20 42,054 0 0 0.00% 0
23.06.30 14,070 230 45,547 0 0 0.00% 0
23.06.29 14,440 370 61,383 0 0 0.00% 0
23.06.28 14,630 190 37,131 0 0 0.00% 0
23.06.27 14,650 20 44,437 0 0 0.00% 0
23.06.26 14,590 60 23,685 0 0 0.00% 0
23.06.23 14,600 10 44,069 0 0 0.00% 0
23.06.22 14,560 40 40,411 0 0 0.00% 0
23.06.21 14,570 10 31,134 0 0 0.00% 0
23.06.20 14,540 30 56,811 0 0 0.00% 0
23.06.19 14,370 170 44,242 0 0 0.00% 0
23.06.16 14,160 210 80,521 0 0 0.00% 0
23.06.15 14,300 140 55,954 0 0 0.00% 0
23.06.14 14,360 60 97,561 0 0 0.00% 0
23.06.13 14,210 150 87,719 0 0 0.00% 0
23.06.12 14,390 180 73,219 0 0 0.00% 0
23.06.09 14,470 80 100,055 0 0 0.00% 0
23.06.08 14,780 310 88,003 0 0 0.00% 0
23.06.07 14,750 30 47,440 0 0 0.00% 0
23.06.05 14,720 30 32,281 0 0 0.00% 0
23.06.02 14,760 40 47,859 0 0 0.00% 0
23.06.01 14,950 190 67,656 0 0 0.00% 0
23.05.31 15,030 80 92,749 0 0 0.00% 0
23.05.30 15,100 70 36,800 0 0 0.00% 0
23.05.26 15,150 50 65,018 0 0 0.00% 0
23.05.25 15,380 230 40,971 0 0 0.00% 0
23.05.24 15,560 180 38,669 0 0 0.00% 0
23.05.23 15,670 110 37,802 0 0 0.00% 0
23.05.22 15,770 100 43,560 0 0 0.00% 0
23.05.19 15,200 570 105,308 0 0 0.00% 0
23.05.18 15,220 20 19,125 0 0 0.00% 0
23.05.17 15,000 220 28,209 0 0 0.00% 0
23.05.16 15,040 40 21,043 0 0 0.00% 0
23.05.15 15,000 40 46,503 0 0 0.00% 0
23.05.12 15,520 520 64,037 0 0 0.00% 0
23.05.11 15,610 90 21,676 0 0 0.00% 0
23.05.10 15,670 60 28,728 0 0 0.00% 0
23.05.09 15,800 130 43,264 0 0 0.00% 0
23.05.08 15,660 140 50,773 0 0 0.00% 0
23.05.04 15,400 260 40,640 0 0 0.00% 0
23.05.03 15,450 50 42,698 0 0 0.00% 0
23.05.02 15,210 240 32,883 0 0 0.00% 0
23.04.28 15,100 110 51,282 0 0 0.00% 0
23.04.27 15,050 50 45,369 0 0 0.00% 0
23.04.26 15,070 20 54,858 0 0 0.00% 0
23.04.25 15,320 250 51,615 0 0 0.00% 0
23.04.24 15,610 290 55,065 0 0 0.00% 0
23.04.21 15,800 80 38,007 0 0 0.00% 0
23.04.20 16,150 390 43,111 0 0 0.00% 0
23.04.19 16,110 40 80,814 0 0 0.00% 0
23.04.18 16,490 380 79,494 0 0 0.00% 0
23.04.17 16,540 50 61,053 0 0 0.00% 0
23.04.14 16,290 300 75,145 0 0 0.00% 0
23.04.13 15,990 300 68,307 0 0 0.00% 0
23.04.12 15,690 300 50,635 0 0 0.00% 0
23.04.11 15,550 140 70,413 0 0 0.00% 0
23.04.10 16,090 540 157,066 0 0 0.00% 0
23.04.07 16,750 660 174,679 0 0 0.00% 0
23.04.06 17,120 370 56,842 0 0 0.00% 0
23.04.05 17,150 30 50,892 0 0 0.00% 0
23.04.04 16,880 270 62,956 0 0 0.00% 0
23.04.03 16,980 100 24,061 0 0 0.00% 0
23.03.31 16,930 50 73,597 0 0 0.00% 0
23.03.30 16,890 40 51,945 0 0 0.00% 0
23.03.29 16,890 0 36,839 0 0 0.00% 0
23.03.28 16,760 130 32,276 0 0 0.00% 0
23.03.27 17,180 420 55,501 0 0 0.00% 0
23.03.24 17,070 110 44,094 0 0 0.00% 0
23.03.23 17,390 320 54,067 0 0 0.00% 0
23.03.22 17,170 220 31,521 0 0 0.00% 0
23.03.21 17,090 80 73,310 0 0 0.00% 0
23.03.20 17,200 110 43,661 0 0 0.00% 0
23.03.17 16,500 700 65,939 0 0 0.00% 0
23.03.16 16,660 160 61,926 0 0 0.00% 0
23.03.15 16,780 150 59,116 0 0 0.00% 0
23.03.14 17,070 290 54,885 0 0 0.00% 0
23.03.13 17,180 110 60,129 0 0 0.00% 0
23.03.10 17,380 330 62,979 0 0 0.00% 0
23.03.09 17,630 250 104,477 0 0 0.00% 0
23.03.08 17,900 270 56,670 0 0 0.00% 0
23.03.07 17,970 70 78,581 0 0 0.00% 0
23.03.06 17,870 100 41,321 0 0 0.00% 0
23.03.03 17,790 70 46,237 0 0 0.00% 0
23.03.02 17,980 190 99,409 0 0 0.00% 0
23.02.28 18,050 70 72,632 0 0 0.00% 0
23.02.27 18,350 540 76,765 0 0 0.00% 0
23.02.24 18,590 240 59,999 0 0 0.00% 0
23.02.23 18,420 170 62,421 0 0 0.00% 0
23.02.22 18,880 460 80,646 0 0 0.00% 0
23.02.21 18,760 120 98,465 0 0 0.00% 0
23.02.20 18,770 10 71,082 0 0 0.00% 0
23.02.17 18,860 90 285,861 0 0 0.00% 0
23.02.16 18,190 670 133,841 0 0 0.00% 0
23.02.15 18,610 420 124,775 0 0 0.00% 0
23.02.14 18,290 410 82,059 0 0 0.00% 0
23.02.13 18,750 460 97,899 0 0 0.00% 0
23.02.10 19,250 500 91,723 0 0 0.00% 0
23.02.09 19,240 10 92,468 0 0 0.00% 0
23.02.08 18,930 310 111,120 0 0 0.00% 0
23.02.06 18,890 150 109,041 0 0 0.00% 0
23.02.03 18,770 120 143,270 0 0 0.00% 0
23.02.02 18,700 70 80,066 0 0 0.00% 0
23.02.01 18,500 200 122,935 0 0 0.00% 0
23.01.31 18,090 410 158,075 0 0 0.00% 0
23.01.30 18,090 0 108,748 0 0 0.00% 0
23.01.27 18,130 30 110,248 0 0 0.00% 0
23.01.25 17,700 320 145,374 0 0 0.00% 0
23.01.20 17,700 50 143,945 0 0 0.00% 0
23.01.19 17,650 500 172,276 0 0 0.00% 0
23.01.18 17,150 50 198,680 0 0 0.00% 0
23.01.17 17,100 550 165,128 0 0 0.00% 0
23.01.16 17,650 450 194,705 0 0 0.00% 0
23.01.13 17,200 200 102,990 0 0 0.00% 0
23.01.12 17,400 200 166,609 0 0 0.00% 0
23.01.11 17,200 400 273,635 0 0 0.00% 0
23.01.10 16,800 150 283,136 0 0 0.00% 0
23.01.09 16,650 300 121,978 0 0 0.00% 0
23.01.06 16,350 600 234,163 0 0 0.00% 0
23.01.05 16,950 50 252,960 0 0 0.00% 0
23.01.04 16,900 950 650,574 0 0 0.00% 0
23.01.03 15,950 450 517,718 0 0 0.00% 0
23.01.02 16,400 1,150 2,642,814 0 0 0.00% 0
22.12.29 15,250 400 231,977 0 0 0.00% 0
22.12.28 14,850 100 41,228 0 0 0.00% 0
22.12.27 14,750 100 49,027 0 0 0.00% 0
22.12.26 14,650 150 26,788 0 0 0.00% 0
22.12.23 14,800 400 42,701 0 0 0.00% 0
22.12.22 15,200 0 20,774 0 0 0.00% 0
22.12.21 15,200 100 19,263 0 0 0.00% 0
22.12.20 15,300 400 33,840 0 0 0.00% 0
22.12.19 15,700 100 28,242 0 0 0.00% 0
22.12.16 15,600 150 61,984 0 0 0.00% 0
22.12.15 15,750 250 17,232 0 0 0.00% 0
22.12.14 16,000 350 33,281 0 0 0.00% 0
22.12.13 15,650 150 39,274 0 0 0.00% 0
22.12.12 15,800 300 47,221 0 0 0.00% 0
22.12.09 15,500 100 81,147 0 0 0.00% 0
22.12.08 15,400 450 68,172 0 0 0.00% 0
22.12.07 15,850 50 38,902 0 0 0.00% 0
22.12.06 15,900 350 51,827 0 0 0.00% 0
22.12.05 16,250 100 38,775 0 0 0.00% 0
22.12.02 16,150 350 53,839 0 0 0.00% 0
22.12.01 16,500 50 66,290 0 0 0.00% 0
22.11.30 16,550 350 55,482 0 0 0.00% 0
22.11.29 16,200 50 39,753 0 0 0.00% 0
22.11.28 16,150 550 89,824 0 0 0.00% 0
22.11.25 16,700 350 65,666 0 0 0.00% 0
22.11.24 17,050 350 126,042 0 0 0.00% 0
22.11.23 16,700 1,250 150,706 0 0 0.00% 0
22.11.22 15,450 450 54,518 0 0 0.00% 0
22.11.21 15,900 250 62,816 0 0 0.00% 0
22.11.18 16,150 200 89,232 0 0 0.00% 0
22.11.17 16,350 150 63,718 0 0 0.00% 0
22.11.16 16,200 150 45,047 0 0 0.00% 0
22.11.15 16,350 650 52,468 0 0 0.00% 0
22.11.14 15,700 150 59,464 0 0 0.00% 0
22.11.11 15,850 650 105,514 0 0 0.00% 0
22.11.10 15,200 200 28,475 0 0 0.00% 0
22.11.09 15,400 150 56,846 0 0 0.00% 0
22.11.08 15,550 250 47,724 0 0 0.00% 0
22.11.07 15,300 50 45,598 0 0 0.00% 0
22.11.04 15,350 500 56,010 0 0 0.00% 0
22.11.03 14,850 350 39,737 0 0 0.00% 0
22.11.02 15,200 200 64,869 0 0 0.00% 0
22.11.01 15,000 50 15,198 0 0 0.00% 0
22.10.31 14,950 150 22,138 0 0 0.00% 0
22.10.28 14,800 200 28,494 0 0 0.00% 0
22.10.27 15,000 850 87,245 0 0 0.00% 0
22.10.26 14,150 100 35,939 0 0 0.00% 0
22.10.25 14,250 0 31,703 0 0 0.00% 0
22.10.24 14,250 150 39,184 0 0 0.00% 0
22.10.21 14,100 500 59,910 0 0 0.00% 0
22.10.20 14,600 350 29,901 0 0 0.00% 0
22.10.19 14,950 300 63,571 0 0 0.00% 0
22.10.18 15,250 550 85,525 0 0 0.00% 0
22.10.17 14,700 50 60,069 0 0 0.00% 0
22.10.14 14,650 1,300 179,509 0 0 0.00% 0
22.10.13 13,350 650 81,470 0 0 0.00% 0
22.10.12 14,000 0 80,217 0 0 0.00% 0
22.10.11 14,000 800 80,690 0 0 0.00% 0
22.10.07 14,800 300 32,300 0 0 0.00% 0
22.10.06 15,100 450 39,538 0 0 0.00% 0
22.10.05 14,650 500 49,356 0 0 0.00% 0
22.10.04 15,150 300 75,484 0 0 0.00% 0
22.09.30 14,850 350 62,203 0 0 0.00% 0
22.09.29 14,500 250 80,416 0 0 0.00% 0
22.09.28 14,250 750 109,008 0 0 0.00% 0
22.09.27 15,000 50 90,180 0 0 0.00% 0
22.09.26 14,950 600 106,739 0 0 0.00% 0
22.09.23 15,550 200 78,998 0 0 0.00% 0
22.09.22 15,750 650 129,507 0 0 0.00% 0
22.09.21 16,400 350 39,495 0 0 0.00% 0
22.09.20 16,750 0 35,842 0 0 0.00% 0
22.09.19 16,750 250 61,218 0 0 0.00% 0
22.09.16 17,000 450 50,331 0 0 0.00% 0
22.09.15 17,450 0 24,821 0 0 0.00% 0
22.09.14 17,450 300 27,519 0 0 0.00% 0
22.09.13 17,750 500 45,577 0 0 0.00% 0
22.09.08 17,250 150 28,101 0 0 0.00% 0
22.09.07 17,100 450 54,758 0 0 0.00% 0
22.09.06 17,550 100 30,820 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:37 더보기 >