LIG넥스원

(079550)    I    코스피 기계 11.21 15:32
222,500 전일 237,000 고가 235,500 상한가 289,000 거래량
(주)
411,072
14,500 -6.12% 시가 235,000 저가 217,000 하한가 156,000 거래대금
(백만)
91,877
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 237,000 14,500 411,072 -43,486 4,949,340 22.50% 17,050,660
24.11.20 232,000 5,000 191,151 -3,732 4,992,826 22.69% 17,007,174
24.11.19 234,500 2,500 144,370 -1,501 4,996,558 22.71% 17,003,442
24.11.18 240,000 5,500 204,763 -21,165 4,998,059 22.72% 17,001,941
24.11.15 245,000 5,000 231,901 -45,597 5,019,224 22.81% 16,980,776
24.11.14 247,000 500 187,185 -7,997 5,064,821 23.02% 16,935,179
24.11.13 258,000 11,000 204,310 -63,589 5,072,818 23.06% 16,927,182
24.11.12 266,000 8,000 262,449 -23,330 5,136,407 23.35% 16,863,593
24.11.11 261,000 5,000 239,952 4,990 5,159,737 23.45% 16,840,263
24.11.08 269,000 8,000 358,363 1,943 5,154,747 23.43% 16,845,253
24.11.07 259,500 9,500 402,324 5,152,804 5,152,804 23.42% 16,847,196
24.11.06 244,000 15,500 496,568 0 0 0.00% 0
24.11.05 244,500 500 95,875 0 0 0.00% 0
24.11.04 243,000 1,500 121,875 0 0 0.00% 0
24.11.01 248,000 5,000 146,048 0 0 0.00% 0
24.10.31 251,000 3,000 159,311 0 0 0.00% 0
24.10.30 248,000 3,000 118,662 0 0 0.00% 0
24.10.29 248,500 500 160,013 0 0 0.00% 0
24.10.28 249,000 500 98,487 0 0 0.00% 0
24.10.25 252,000 3,000 119,585 0 0 0.00% 0
24.10.24 248,500 3,500 163,912 0 0 0.00% 0
24.10.23 265,000 16,500 307,344 0 0 0.00% 0
24.10.22 254,500 10,500 275,122 0 0 0.00% 0
24.10.21 253,000 1,500 190,183 0 0 0.00% 0
24.10.18 254,500 1,500 176,598 0 0 0.00% 0
24.10.17 248,500 6,000 304,121 0 0 0.00% 0
24.10.16 244,000 4,500 270,712 0 0 0.00% 0
24.10.15 239,500 4,500 186,088 0 0 0.00% 0
24.10.14 242,500 3,000 179,320 0 0 0.00% 0
24.10.11 240,000 2,500 239,070 0 0 0.00% 0
24.10.10 244,500 4,500 398,954 0 0 0.00% 0
24.10.08 245,000 500 253,858 0 0 0.00% 0
24.10.07 223,000 22,000 680,992 0 0 0.00% 0
24.10.04 219,000 4,000 230,539 0 0 0.00% 0
24.10.02 211,000 8,000 288,372 0 0 0.00% 0
24.09.30 210,500 500 121,421 0 0 0.00% 0
24.09.27 216,000 5,500 196,023 0 0 0.00% 0
24.09.26 221,000 5,000 264,261 0 0 0.00% 0
24.09.25 220,000 1,000 171,175 0 0 0.00% 0
24.09.24 214,500 5,500 190,125 0 0 0.00% 0
24.09.23 211,000 3,500 239,529 0 0 0.00% 0
24.09.20 206,500 4,500 402,512 0 0 0.00% 0
24.09.19 207,000 500 180,402 0 0 0.00% 0
24.09.13 200,500 6,500 210,226 0 0 0.00% 0
24.09.12 200,500 0 304,397 0 0 0.00% 0
24.09.11 185,200 15,300 514,745 0 0 0.00% 0
24.09.10 173,300 11,900 221,469 0 0 0.00% 0
24.09.09 175,000 1,700 143,875 0 0 0.00% 0
24.09.06 182,200 7,200 198,837 0 0 0.00% 0
24.09.05 187,800 5,600 173,104 0 0 0.00% 0
24.09.04 195,800 8,000 192,590 0 0 0.00% 0
24.09.03 192,200 3,600 172,170 0 0 0.00% 0
24.09.02 195,000 2,800 124,113 0 0 0.00% 0
24.08.30 191,800 3,200 135,570 0 0 0.00% 0
24.08.29 198,000 6,200 137,640 0 0 0.00% 0
24.08.28 198,100 100 255,628 0 0 0.00% 0
24.08.27 193,500 4,600 214,936 0 0 0.00% 0
24.08.26 188,900 4,600 162,204 0 0 0.00% 0
24.08.23 189,700 800 101,084 0 0 0.00% 0
24.08.22 195,100 5,400 142,285 0 0 0.00% 0
24.08.21 194,700 400 137,957 0 0 0.00% 0
24.08.20 200,500 5,800 277,901 0 0 0.00% 0
24.08.19 206,000 5,500 147,853 0 0 0.00% 0
24.08.16 204,500 1,500 199,158 0 0 0.00% 0
24.08.14 204,000 500 227,388 0 0 0.00% 0
24.08.13 203,000 1,000 287,921 0 0 0.00% 0
24.08.12 201,500 1,500 133,747 0 0 0.00% 0
24.08.09 204,000 2,500 163,735 0 0 0.00% 0
24.08.08 202,500 1,500 207,974 0 0 0.00% 0
24.08.07 191,000 11,500 269,624 0 0 0.00% 0
24.08.06 179,600 11,400 384,264 0 0 0.00% 0
24.08.05 197,100 17,500 493,680 0 0 0.00% 0
24.08.02 204,500 7,400 302,095 0 0 0.00% 0
24.08.01 200,000 4,500 179,422 0 0 0.00% 0
24.07.31 212,000 12,000 445,333 0 0 0.00% 0
24.07.30 217,500 5,500 230,956 0 0 0.00% 0
24.07.29 210,500 7,000 362,503 0 0 0.00% 0
24.07.26 217,500 7,000 694,126 0 0 0.00% 0
24.07.25 234,000 16,500 409,969 0 0 0.00% 0
24.07.24 228,500 5,500 410,647 0 0 0.00% 0
24.07.23 226,000 2,500 499,832 0 0 0.00% 0
24.07.22 232,000 6,000 310,647 0 0 0.00% 0
24.07.19 231,000 1,000 400,899 0 0 0.00% 0
24.07.18 238,000 7,000 392,956 0 0 0.00% 0
24.07.17 239,500 1,500 438,310 0 0 0.00% 0
24.07.16 233,500 6,000 740,957 0 0 0.00% 0
24.07.15 206,000 27,500 1,521,243 0 0 0.00% 0
24.07.12 203,500 2,500 124,026 0 0 0.00% 0
24.07.11 207,500 4,000 202,296 0 0 0.00% 0
24.07.10 211,000 3,500 287,969 0 0 0.00% 0
24.07.09 205,500 5,500 252,202 0 0 0.00% 0
24.07.08 196,900 8,600 294,749 0 0 0.00% 0
24.07.05 198,100 1,200 157,735 0 0 0.00% 0
24.07.04 197,600 500 196,486 0 0 0.00% 0
24.07.03 195,700 1,900 305,917 0 0 0.00% 0
24.07.02 221,000 25,300 1,037,098 0 0 0.00% 0
24.07.01 220,000 1,000 297,275 0 0 0.00% 0
24.06.28 200,500 19,500 419,069 0 0 0.00% 0
24.06.27 200,000 500 138,591 0 0 0.00% 0
24.06.26 204,500 4,500 165,777 0 0 0.00% 0
24.06.25 210,500 6,000 187,527 0 0 0.00% 0
24.06.24 206,500 4,000 199,669 0 0 0.00% 0
24.06.21 213,000 6,500 226,155 0 0 0.00% 0
24.06.20 211,000 2,000 355,739 0 0 0.00% 0
24.06.19 200,500 10,500 802,526 0 0 0.00% 0
24.06.18 206,500 6,000 489,347 0 0 0.00% 0
24.06.17 176,000 30,500 1,379,010 0 0 0.00% 0
24.06.14 173,000 3,000 211,434 0 0 0.00% 0
24.06.13 172,300 700 176,257 0 0 0.00% 0
24.06.12 169,500 2,800 126,817 0 0 0.00% 0
24.06.11 175,900 6,400 231,785 0 0 0.00% 0
24.06.10 167,600 8,300 348,484 0 0 0.00% 0
24.06.07 166,100 1,500 234,743 0 0 0.00% 0
24.06.05 165,300 800 162,919 0 0 0.00% 0
24.06.04 162,300 3,000 174,177 0 0 0.00% 0
24.06.03 160,200 2,100 266,906 0 0 0.00% 0
24.05.31 160,800 600 148,909 0 0 0.00% 0
24.05.30 160,500 300 291,686 0 0 0.00% 0
24.05.29 170,600 10,100 371,906 0 0 0.00% 0
24.05.28 161,600 9,000 379,266 0 0 0.00% 0
24.05.27 154,700 6,900 223,581 0 0 0.00% 0
24.05.24 154,200 500 86,858 0 0 0.00% 0
24.05.23 152,400 1,800 108,588 0 0 0.00% 0
24.05.22 156,300 3,900 129,665 0 0 0.00% 0
24.05.21 156,500 200 93,541 0 0 0.00% 0
24.05.20 154,200 2,300 149,146 0 0 0.00% 0
24.05.17 162,000 7,800 344,587 0 0 0.00% 0
24.05.16 163,400 1,400 139,539 0 0 0.00% 0
24.05.14 168,100 4,700 164,828 0 0 0.00% 0
24.05.13 166,800 1,300 137,890 0 0 0.00% 0
24.05.10 164,900 1,900 143,061 0 0 0.00% 0
24.05.09 166,700 1,800 127,687 0 0 0.00% 0
24.05.08 169,200 2,500 178,092 0 0 0.00% 0
24.05.07 171,100 1,900 173,294 0 0 0.00% 0
24.05.03 178,900 7,800 326,825 0 0 0.00% 0
24.05.02 160,800 18,100 674,060 0 0 0.00% 0
24.04.30 171,000 10,200 295,288 0 0 0.00% 0
24.04.29 169,500 1,500 218,230 0 0 0.00% 0
24.04.26 164,000 5,500 308,874 0 0 0.00% 0
24.04.25 166,100 2,100 153,466 0 0 0.00% 0
24.04.24 164,600 1,500 218,894 0 0 0.00% 0
24.04.23 158,600 6,000 231,289 0 0 0.00% 0
24.04.22 162,300 3,700 209,504 0 0 0.00% 0
24.04.19 158,100 4,200 408,406 0 0 0.00% 0
24.04.18 158,200 100 195,203 0 0 0.00% 0
24.04.17 158,800 600 216,693 0 0 0.00% 0
24.04.16 164,200 5,400 207,061 0 0 0.00% 0
24.04.15 163,900 300 229,964 0 0 0.00% 0
24.04.12 166,200 2,300 156,681 0 0 0.00% 0
24.04.11 167,300 1,100 160,114 0 0 0.00% 0
24.04.09 165,300 2,000 171,598 0 0 0.00% 0
24.04.08 166,300 1,000 186,444 0 0 0.00% 0
24.04.05 174,300 8,000 299,351 0 0 0.00% 0
24.04.04 174,200 100 234,444 0 0 0.00% 0
24.04.03 181,700 7,500 353,190 0 0 0.00% 0
24.04.02 179,100 2,600 395,002 0 0 0.00% 0
24.04.01 178,400 700 200,350 0 0 0.00% 0
24.03.29 176,900 1,500 399,966 0 0 0.00% 0
24.03.28 182,000 5,100 410,063 0 0 0.00% 0
24.03.27 177,300 4,700 446,848 0 0 0.00% 0
24.03.26 169,500 7,800 438,231 0 0 0.00% 0
24.03.25 167,300 2,200 398,848 0 0 0.00% 0
24.03.22 164,700 2,600 707,919 0 0 0.00% 0
24.03.21 161,500 3,200 303,131 0 0 0.00% 0
24.03.20 164,400 2,900 234,255 0 0 0.00% 0
24.03.19 163,300 1,100 320,302 0 0 0.00% 0
24.03.18 162,000 1,300 288,093 0 0 0.00% 0
24.03.15 165,400 3,400 299,086 0 0 0.00% 0
24.03.14 172,200 6,800 600,775 0 0 0.00% 0
24.03.13 172,500 300 609,542 0 0 0.00% 0
24.03.12 177,700 5,200 523,912 0 0 0.00% 0
24.03.11 183,300 5,600 637,315 0 0 0.00% 0
24.03.08 177,600 5,700 500,912 0 0 0.00% 0
24.03.07 168,500 9,100 835,115 0 0 0.00% 0
24.03.06 152,300 16,200 1,228,392 0 0 0.00% 0
24.03.05 144,700 7,600 863,017 0 0 0.00% 0
24.03.04 143,200 1,500 298,954 0 0 0.00% 0
24.02.29 140,100 3,100 609,882 0 0 0.00% 0
24.02.28 137,100 3,000 418,234 0 0 0.00% 0
24.02.27 135,000 2,100 553,211 0 0 0.00% 0
24.02.26 133,400 1,600 288,546 0 0 0.00% 0
24.02.23 138,000 4,600 405,322 0 0 0.00% 0
24.02.22 137,600 400 1,145,664 0 0 0.00% 0
24.02.21 128,000 9,600 662,138 0 0 0.00% 0
24.02.20 130,800 2,800 557,202 0 0 0.00% 0
24.02.19 127,700 3,100 429,800 0 0 0.00% 0
24.02.16 127,200 500 239,607 0 0 0.00% 0
24.02.15 127,000 200 419,421 0 0 0.00% 0
24.02.14 118,200 8,800 1,058,306 0 0 0.00% 0
24.02.13 113,600 4,600 438,504 0 0 0.00% 0
24.02.08 113,400 200 482,238 0 0 0.00% 0
24.02.07 113,000 400 1,017,613 0 0 0.00% 0
24.02.06 108,900 4,100 326,140 0 0 0.00% 0
24.02.05 106,900 2,000 191,775 0 0 0.00% 0
24.02.02 105,400 1,500 206,262 0 0 0.00% 0
24.02.01 105,100 300 180,462 0 0 0.00% 0
24.01.31 105,600 500 246,101 0 0 0.00% 0
24.01.30 108,500 2,900 308,049 0 0 0.00% 0
24.01.29 113,000 4,500 323,720 0 0 0.00% 0
24.01.26 116,300 3,300 259,182 0 0 0.00% 0
24.01.25 119,000 2,700 230,194 0 0 0.00% 0
24.01.24 122,600 3,600 218,652 0 0 0.00% 0
24.01.23 123,900 1,300 174,907 0 0 0.00% 0
24.01.22 121,400 2,500 181,746 0 0 0.00% 0
24.01.19 121,300 100 178,613 0 0 0.00% 0
24.01.18 120,500 800 230,279 0 0 0.00% 0
24.01.17 120,600 100 230,752 0 0 0.00% 0
24.01.16 122,600 2,000 151,410 0 0 0.00% 0
24.01.15 126,100 3,500 264,936 0 0 0.00% 0
24.01.12 124,500 1,600 419,553 0 0 0.00% 0
24.01.11 123,800 700 324,992 0 0 0.00% 0
24.01.10 119,800 4,000 323,702 0 0 0.00% 0
24.01.09 120,500 700 262,553 0 0 0.00% 0
24.01.08 123,200 2,700 267,139 0 0 0.00% 0
24.01.05 126,100 2,900 505,334 0 0 0.00% 0
24.01.04 130,500 4,400 560,870 0 0 0.00% 0
24.01.03 128,300 2,200 343,943 0 0 0.00% 0
24.01.02 130,500 2,200 262,206 0 0 0.00% 0
23.12.28 130,300 200 247,924 0 0 0.00% 0
23.12.27 130,600 300 480,591 0 0 0.00% 0
23.12.26 135,700 5,100 451,595 0 0 0.00% 0
23.12.22 138,500 2,800 1,137,340 0 0 0.00% 0
23.12.21 137,500 1,000 498,035 0 0 0.00% 0
23.12.20 138,000 500 624,735 0 0 0.00% 0
23.12.19 138,100 100 1,104,495 0 0 0.00% 0
23.12.18 130,100 8,000 1,696,033 0 0 0.00% 0
23.12.15 127,000 3,100 1,129,621 0 0 0.00% 0
23.12.14 127,500 500 1,100,115 0 0 0.00% 0
23.12.13 133,600 6,100 1,406,790 0 0 0.00% 0
23.12.12 128,100 5,500 3,984,432 0 0 0.00% 0
23.12.11 98,600 29,500 5,465,308 0 0 0.00% 0
23.12.08 98,300 300 90,415 0 0 0.00% 0
23.12.07 97,300 1,000 173,196 0 0 0.00% 0
23.12.06 98,000 700 157,588 0 0 0.00% 0
23.12.05 100,100 2,100 147,868 0 0 0.00% 0
23.12.04 100,100 0 175,917 0 0 0.00% 0
23.12.01 97,500 2,600 290,264 0 0 0.00% 0
23.11.30 95,400 2,100 169,462 0 0 0.00% 0
23.11.29 95,000 400 171,002 0 0 0.00% 0
23.11.28 91,900 3,100 142,956 0 0 0.00% 0
23.11.27 91,500 400 98,717 0 0 0.00% 0
23.11.24 93,500 2,000 160,372 0 0 0.00% 0
23.11.23 93,800 300 96,165 0 0 0.00% 0
23.11.22 92,200 1,600 157,523 0 0 0.00% 0
23.11.21 93,000 800 85,183 0 0 0.00% 0
23.11.20 93,600 600 56,136 0 0 0.00% 0
23.11.17 93,500 100 81,360 0 0 0.00% 0
23.11.16 96,200 2,700 180,434 0 0 0.00% 0
23.11.15 97,700 1,500 186,731 0 0 0.00% 0
23.11.14 97,000 700 124,120 0 0 0.00% 0
23.11.13 98,800 1,800 190,479 0 0 0.00% 0
23.11.10 93,400 5,400 376,790 0 0 0.00% 0
23.11.09 90,500 2,900 272,159 0 0 0.00% 0
23.11.08 90,800 300 136,006 0 0 0.00% 0
23.11.07 90,700 100 157,572 0 0 0.00% 0
23.11.06 90,700 0 219,378 0 0 0.00% 0
23.11.03 88,500 2,200 169,448 0 0 0.00% 0
23.11.02 88,400 100 177,569 0 0 0.00% 0
23.11.01 87,100 1,300 147,358 0 0 0.00% 0
23.10.31 90,300 3,200 171,605 0 0 0.00% 0
23.10.30 85,800 4,500 220,745 0 0 0.00% 0
23.10.27 88,000 2,200 268,793 0 0 0.00% 0
23.10.26 89,400 1,400 180,618 0 0 0.00% 0
23.10.25 87,800 1,600 315,252 0 0 0.00% 0
23.10.24 91,500 3,700 419,380 0 0 0.00% 0
23.10.23 88,000 3,500 450,740 0 0 0.00% 0
23.10.20 85,200 2,800 303,948 0 0 0.00% 0
23.10.19 85,600 400 172,306 0 0 0.00% 0
23.10.18 83,400 2,200 307,760 0 0 0.00% 0
23.10.17 86,200 2,800 251,457 0 0 0.00% 0
23.10.16 89,500 3,300 328,248 0 0 0.00% 0
23.10.13 88,000 1,500 192,618 0 0 0.00% 0
23.10.12 91,100 3,100 305,377 0 0 0.00% 0
23.10.11 91,700 600 359,158 0 0 0.00% 0
23.10.10 86,200 5,500 975,984 0 0 0.00% 0
23.10.06 84,900 1,300 81,543 0 0 0.00% 0
23.10.05 85,300 400 70,798 0 0 0.00% 0
23.10.04 87,900 2,600 104,019 0 0 0.00% 0
23.09.27 83,800 4,100 165,964 0 0 0.00% 0
23.09.26 84,300 500 85,409 0 0 0.00% 0
23.09.25 84,600 300 112,444 0 0 0.00% 0
23.09.22 85,600 1,000 109,905 0 0 0.00% 0
23.09.21 86,000 400 142,300 0 0 0.00% 0
23.09.20 85,300 700 128,232 0 0 0.00% 0
23.09.19 84,600 700 87,670 0 0 0.00% 0
23.09.18 84,400 200 63,007 0 0 0.00% 0
23.09.15 84,100 300 97,525 0 0 0.00% 0
23.09.14 84,100 0 57,677 0 0 0.00% 0
23.09.13 84,100 0 83,336 0 0 0.00% 0
23.09.12 85,100 1,000 122,203 0 0 0.00% 0
23.09.11 84,800 300 132,574 0 0 0.00% 0
23.09.08 83,100 1,700 176,806 0 0 0.00% 0
23.09.07 86,200 3,100 152,578 0 0 0.00% 0
23.09.06 82,900 3,300 288,311 0 0 0.00% 0
23.09.05 83,500 600 63,603 0 0 0.00% 0
23.09.04 83,900 400 77,877 0 0 0.00% 0
23.09.01 84,800 900 87,730 0 0 0.00% 0
23.08.31 83,000 1,800 167,357 0 0 0.00% 0
23.08.30 83,200 200 108,566 0 0 0.00% 0
23.08.29 79,500 3,700 212,006 0 0 0.00% 0
23.08.28 78,700 800 103,542 0 0 0.00% 0
23.08.25 78,700 0 65,880 0 0 0.00% 0
23.08.24 78,400 300 64,124 0 0 0.00% 0
23.08.23 77,600 800 109,589 0 0 0.00% 0
23.08.22 77,400 200 109,458 0 0 0.00% 0
23.08.21 75,100 2,300 124,615 0 0 0.00% 0
23.08.18 75,100 0 67,965 0 0 0.00% 0
23.08.17 74,200 900 84,743 0 0 0.00% 0
23.08.16 76,500 2,300 127,383 0 0 0.00% 0
23.08.14 78,100 1,600 63,229 0 0 0.00% 0
23.08.11 74,800 3,300 126,861 0 0 0.00% 0
23.08.10 77,200 2,400 122,944 0 0 0.00% 0
23.08.09 77,500 300 51,543 0 0 0.00% 0
23.08.08 77,300 200 91,313 0 0 0.00% 0
23.08.07 76,000 1,300 92,382 0 0 0.00% 0
23.08.04 75,300 700 108,424 0 0 0.00% 0
23.08.03 76,500 1,200 98,830 0 0 0.00% 0
23.08.02 77,000 500 126,715 0 0 0.00% 0
23.08.01 76,700 300 129,138 0 0 0.00% 0
23.07.31 72,600 4,100 194,321 0 0 0.00% 0
23.07.28 75,300 2,700 294,230 0 0 0.00% 0
23.07.27 76,600 1,300 192,083 0 0 0.00% 0
23.07.26 79,500 3,300 126,116 0 0 0.00% 0
23.07.25 78,500 1,000 95,105 0 0 0.00% 0
23.07.24 80,000 1,500 176,564 0 0 0.00% 0
23.07.21 80,700 700 62,490 0 0 0.00% 0
23.07.20 80,000 700 104,416 0 0 0.00% 0
23.07.19 80,000 0 113,220 0 0 0.00% 0
23.07.18 80,600 600 158,888 0 0 0.00% 0
23.07.17 86,600 6,000 391,183 0 0 0.00% 0
23.07.14 87,100 500 121,405 0 0 0.00% 0
23.07.13 88,500 1,400 166,733 0 0 0.00% 0
23.07.12 89,500 1,000 172,521 0 0 0.00% 0
23.07.11 85,700 3,800 267,107 0 0 0.00% 0
23.07.10 85,400 300 122,389 0 0 0.00% 0
23.07.07 86,000 600 94,566 0 0 0.00% 0
23.07.06 86,700 700 178,124 0 0 0.00% 0
23.07.05 83,500 3,200 368,307 0 0 0.00% 0
23.07.04 81,200 2,300 152,242 0 0 0.00% 0
23.07.03 81,100 100 69,438 0 0 0.00% 0
23.06.30 80,600 500 76,357 0 0 0.00% 0
23.06.29 79,600 1,000 110,932 0 0 0.00% 0
23.06.28 80,200 600 67,527 0 0 0.00% 0
23.06.27 81,500 1,300 83,418 0 0 0.00% 0
23.06.26 80,600 900 113,969 0 0 0.00% 0
23.06.23 82,300 1,700 106,259 0 0 0.00% 0
23.06.22 82,200 100 93,618 0 0 0.00% 0
23.06.21 84,600 2,400 168,788 0 0 0.00% 0
23.06.20 86,800 2,200 228,081 0 0 0.00% 0
23.06.19 83,500 3,300 438,606 0 0 0.00% 0
23.06.16 81,300 2,200 162,768 0 0 0.00% 0
23.06.15 81,400 100 95,026 0 0 0.00% 0
23.06.14 81,400 0 87,111 0 0 0.00% 0
23.06.13 82,500 1,100 147,630 0 0 0.00% 0
23.06.12 82,000 500 152,135 0 0 0.00% 0
23.06.09 80,300 1,700 150,422 0 0 0.00% 0
23.06.08 80,400 100 72,217 0 0 0.00% 0
23.06.07 79,900 500 66,083 0 0 0.00% 0
23.06.05 80,200 300 73,452 0 0 0.00% 0
23.06.02 78,400 1,800 120,717 0 0 0.00% 0
23.06.01 79,200 800 85,501 0 0 0.00% 0
23.05.31 77,100 2,100 153,627 0 0 0.00% 0
23.05.30 77,600 500 157,705 0 0 0.00% 0
23.05.26 79,000 1,400 107,495 0 0 0.00% 0
23.05.25 80,300 1,300 133,455 0 0 0.00% 0
23.05.24 79,900 400 93,732 0 0 0.00% 0
23.05.23 80,700 800 80,808 0 0 0.00% 0
23.05.22 78,800 1,900 110,061 0 0 0.00% 0
23.05.19 78,900 100 109,790 0 0 0.00% 0
23.05.18 77,500 1,400 115,742 0 0 0.00% 0
23.05.17 78,000 500 119,174 0 0 0.00% 0
23.05.16 78,000 0 61,753 0 0 0.00% 0
23.05.15 78,300 300 65,091 0 0 0.00% 0
23.05.12 79,400 1,100 93,664 0 0 0.00% 0
23.05.11 77,500 1,900 192,624 0 0 0.00% 0
23.05.10 78,000 500 137,728 0 0 0.00% 0
23.05.09 80,500 2,500 249,472 0 0 0.00% 0
23.05.08 81,600 1,100 170,465 0 0 0.00% 0
23.05.04 81,700 100 165,670 0 0 0.00% 0
23.05.03 80,700 1,000 237,713 0 0 0.00% 0
23.05.02 78,300 2,400 258,464 0 0 0.00% 0
23.04.28 87,100 8,800 827,874 0 0 0.00% 0
23.04.27 83,900 3,200 628,244 0 0 0.00% 0
23.04.26 87,000 3,100 567,423 0 0 0.00% 0
23.04.25 84,100 2,900 763,199 0 0 0.00% 0
23.04.24 80,500 3,600 787,848 0 0 0.00% 0
23.04.21 80,200 300 374,199 0 0 0.00% 0
23.04.20 78,200 1,800 626,471 0 0 0.00% 0
23.04.19 77,700 500 244,187 0 0 0.00% 0
23.04.18 76,900 800 409,581 0 0 0.00% 0
23.04.17 73,800 3,100 428,984 0 0 0.00% 0
23.04.14 73,400 500 136,879 0 0 0.00% 0
23.04.13 73,000 400 121,717 0 0 0.00% 0
23.04.12 72,500 500 125,235 0 0 0.00% 0
23.04.11 72,600 100 140,665 0 0 0.00% 0
23.04.10 72,100 500 108,975 0 0 0.00% 0
23.04.07 73,100 1,000 150,992 0 0 0.00% 0
23.04.06 74,900 1,800 155,151 0 0 0.00% 0
23.04.05 73,800 1,100 258,185 0 0 0.00% 0
23.04.04 73,000 800 199,805 0 0 0.00% 0
23.04.03 72,400 600 167,370 0 0 0.00% 0
23.03.31 71,000 1,400 228,389 0 0 0.00% 0
23.03.30 70,500 500 132,115 0 0 0.00% 0
23.03.29 71,300 800 105,816 0 0 0.00% 0
23.03.28 68,500 2,800 275,994 0 0 0.00% 0
23.03.27 68,100 400 152,704 0 0 0.00% 0
23.03.24 67,700 400 96,462 0 0 0.00% 0
23.03.23 67,800 100 123,400 0 0 0.00% 0
23.03.22 69,900 2,100 328,154 0 0 0.00% 0
23.03.21 69,900 0 99,364 0 0 0.00% 0
23.03.20 69,200 700 130,325 0 0 0.00% 0
23.03.17 68,400 800 181,439 0 0 0.00% 0
23.03.16 70,300 1,900 142,622 0 0 0.00% 0
23.03.15 68,100 2,200 176,311 0 0 0.00% 0
23.03.14 71,300 3,200 189,560 0 0 0.00% 0
23.03.13 70,200 1,100 154,409 0 0 0.00% 0
23.03.10 72,700 2,500 224,410 0 0 0.00% 0
23.03.09 73,000 300 171,796 0 0 0.00% 0
23.03.08 74,400 1,400 261,738 0 0 0.00% 0
23.03.07 75,500 1,100 357,139 0 0 0.00% 0
23.03.06 74,900 600 165,151 0 0 0.00% 0
23.03.03 74,800 100 129,410 0 0 0.00% 0
23.03.02 74,700 100 162,949 0 0 0.00% 0
23.02.28 74,900 200 119,041 0 0 0.00% 0
23.02.27 77,300 2,400 234,724 0 0 0.00% 0
23.02.24 74,900 2,400 332,216 0 0 0.00% 0
23.02.23 74,400 500 113,653 0 0 0.00% 0
23.02.22 74,700 300 178,254 0 0 0.00% 0
23.02.21 74,700 0 198,328 0 0 0.00% 0
23.02.20 75,400 700 168,102 0 0 0.00% 0
23.02.17 74,500 900 192,797 0 0 0.00% 0
23.02.16 74,500 0 258,549 0 0 0.00% 0
23.02.15 78,200 3,700 515,372 0 0 0.00% 0
23.02.14 78,600 400 231,693 0 0 0.00% 0
23.02.13 79,300 700 225,731 0 0 0.00% 0
23.02.10 79,200 100 329,502 0 0 0.00% 0
23.02.09 80,300 1,100 256,020 0 0 0.00% 0
23.02.08 79,900 400 176,907 0 0 0.00% 0
23.02.06 81,100 200 187,555 0 0 0.00% 0
23.02.03 80,900 200 135,499 0 0 0.00% 0
23.02.02 81,000 100 165,457 0 0 0.00% 0
23.02.01 80,800 200 203,811 0 0 0.00% 0
23.01.31 79,300 1,500 163,642 0 0 0.00% 0
23.01.30 80,700 1,400 338,006 0 0 0.00% 0
23.01.27 80,300 300 174,857 0 0 0.00% 0
23.01.25 78,100 400 146,540 0 0 0.00% 0
23.01.20 78,100 500 142,879 0 0 0.00% 0
23.01.19 77,600 200 202,003 0 0 0.00% 0
23.01.18 77,800 1,600 273,493 0 0 0.00% 0
23.01.17 79,400 500 422,311 0 0 0.00% 0
23.01.16 79,900 2,600 611,868 0 0 0.00% 0
23.01.13 82,500 1,400 372,742 0 0 0.00% 0
23.01.12 81,100 200 289,484 0 0 0.00% 0
23.01.11 81,300 2,000 283,317 0 0 0.00% 0
23.01.10 79,300 1,400 271,427 0 0 0.00% 0
23.01.09 80,700 3,200 305,504 0 0 0.00% 0
23.01.06 77,500 300 274,108 0 0 0.00% 0
23.01.05 77,800 200 438,305 0 0 0.00% 0
23.01.04 78,000 3,300 607,729 0 0 0.00% 0
23.01.03 81,300 7,600 727,049 0 0 0.00% 0
23.01.02 88,900 3,300 238,505 0 0 0.00% 0
22.12.29 92,200 600 165,629 0 0 0.00% 0
22.12.28 91,600 1,700 217,743 0 0 0.00% 0
22.12.27 93,300 3,100 363,926 0 0 0.00% 0
22.12.26 90,200 2,000 155,704 0 0 0.00% 0
22.12.23 88,200 2,900 202,283 0 0 0.00% 0
22.12.22 91,100 700 135,819 0 0 0.00% 0
22.12.21 90,400 400 113,129 0 0 0.00% 0
22.12.20 90,000 800 208,110 0 0 0.00% 0
22.12.19 89,200 1,400 90,971 0 0 0.00% 0
22.12.16 87,800 2,700 151,305 0 0 0.00% 0
22.12.15 90,500 600 142,422 0 0 0.00% 0
22.12.14 89,900 1,200 98,048 0 0 0.00% 0
22.12.13 88,700 2,400 166,183 0 0 0.00% 0
22.12.12 86,300 2,300 218,504 0 0 0.00% 0
22.12.09 84,000 3,300 379,439 0 0 0.00% 0
22.12.08 87,300 2,500 279,720 0 0 0.00% 0
22.12.07 89,800 500 115,373 0 0 0.00% 0
22.12.06 90,300 100 125,685 0 0 0.00% 0
22.12.05 90,400 1,400 164,131 0 0 0.00% 0
22.12.02 91,800 300 134,932 0 0 0.00% 0
22.12.01 91,500 1,000 174,757 0 0 0.00% 0
22.11.30 92,500 500 149,017 0 0 0.00% 0
22.11.29 92,000 1,100 204,948 0 0 0.00% 0
22.11.28 90,900 800 173,696 0 0 0.00% 0
22.11.25 91,700 1,000 187,527 0 0 0.00% 0
22.11.24 92,700 1,000 175,958 0 0 0.00% 0
22.11.23 93,700 1,200 208,807 0 0 0.00% 0
22.11.22 94,900 3,700 325,567 0 0 0.00% 0
22.11.21 91,200 1,000 206,815 0 0 0.00% 0
22.11.18 92,200 3,000 499,249 0 0 0.00% 0
22.11.17 89,200 2,100 247,873 0 0 0.00% 0
22.11.16 91,300 600 405,476 0 0 0.00% 0
22.11.15 90,700 1,300 319,210 0 0 0.00% 0
22.11.14 92,000 5,700 468,394 0 0 0.00% 0
22.11.11 97,700 0 278,600 0 0 0.00% 0
22.11.10 97,700 1,000 199,452 0 0 0.00% 0
22.11.09 98,700 1,100 277,613 0 0 0.00% 0
22.11.08 99,800 200 251,864 0 0 0.00% 0
22.11.07 100,000 4,500 292,830 0 0 0.00% 0
22.11.04 104,500 1,000 231,945 0 0 0.00% 0
22.11.03 103,500 500 284,934 0 0 0.00% 0
22.11.02 103,000 3,500 480,505 0 0 0.00% 0
22.11.01 106,500 5,000 308,008 0 0 0.00% 0
22.10.31 101,500 1,000 274,030 0 0 0.00% 0
22.10.28 100,500 5,600 489,737 0 0 0.00% 0
22.10.27 94,900 3,700 178,632 0 0 0.00% 0
22.10.26 91,200 300 117,247 0 0 0.00% 0
22.10.25 90,900 0 134,356 0 0 0.00% 0
22.10.24 90,900 3,400 197,568 0 0 0.00% 0
22.10.21 87,500 300 124,683 0 0 0.00% 0
22.10.20 87,800 500 242,700 0 0 0.00% 0
22.10.19 88,300 2,400 295,414 0 0 0.00% 0
22.10.18 85,900 2,000 354,379 0 0 0.00% 0
22.10.17 83,900 5,800 598,195 0 0 0.00% 0
22.10.14 89,700 5,300 421,000 0 0 0.00% 0
22.10.13 84,400 9,900 648,703 0 0 0.00% 0
22.10.12 94,300 4,300 559,219 0 0 0.00% 0
22.10.11 90,000 100 267,980 0 0 0.00% 0
22.10.07 90,100 3,500 472,157 0 0 0.00% 0
22.10.06 93,600 2,200 162,838 0 0 0.00% 0
22.10.05 91,400 3,600 397,369 0 0 0.00% 0
22.10.04 95,000 4,700 242,039 0 0 0.00% 0
22.09.30 90,300 800 172,584 0 0 0.00% 0
22.09.29 91,100 800 205,564 0 0 0.00% 0
22.09.28 90,300 200 228,143 0 0 0.00% 0
22.09.27 90,100 200 184,521 0 0 0.00% 0
22.09.26 89,900 4,400 364,928 0 0 0.00% 0
22.09.23 94,300 3,100 205,883 0 0 0.00% 0
22.09.22 97,400 2,200 287,739 0 0 0.00% 0
22.09.21 95,200 1,600 205,631 0 0 0.00% 0
22.09.20 93,600 2,200 196,118 0 0 0.00% 0
22.09.19 91,400 2,100 255,980 0 0 0.00% 0
22.09.16 93,500 1,800 208,332 0 0 0.00% 0
22.09.15 95,300 1,300 349,059 0 0 0.00% 0
22.09.14 96,600 800 325,368 0 0 0.00% 0
22.09.13 95,800 7,700 717,777 0 0 0.00% 0
22.09.08 103,500 500 293,106 0 0 0.00% 0
22.09.07 104,000 5,000 418,098 0 0 0.00% 0
22.09.06 109,000 1,500 196,797 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 09:00 더보기 >