GST

(083450)    I    코스닥 제조 11.22 13:31
14,830 전일 14,730 고가 15,330 상한가 19,140 거래량
(주)
291,902
100 0.68% 시가 14,850 저가 14,790 하한가 10,320 거래대금
(백만)
4,403
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 15,020 290 293,365 -1,949 835,588 4.49% 17,782,672
24.11.20 14,740 280 573,104 -57,700 837,537 4.50% 17,780,723
24.11.19 14,860 120 296,431 -28,678 895,237 4.81% 17,723,023
24.11.18 15,220 360 453,738 26,640 923,915 4.96% 17,694,345
24.11.15 14,280 940 709,675 -89,431 897,275 4.82% 17,720,985
24.11.14 14,400 60 492,413 -14,509 986,706 5.30% 17,631,554
24.11.13 14,430 30 483,707 -119,211 1,001,215 5.38% 17,617,045
24.11.12 15,760 1,330 734,139 -242,142 1,120,426 6.02% 17,497,834
24.11.11 16,550 790 656,701 121,559 1,362,568 7.32% 17,255,692
24.11.08 15,580 970 985,599 42,980 1,241,009 6.67% 17,377,251
24.11.07 15,360 220 500,836 1,198,029 1,198,029 6.43% 17,420,231
24.11.06 15,640 280 383,825 0 0 0.00% 0
24.11.05 15,770 130 209,615 0 0 0.00% 0
24.11.04 15,310 460 439,026 0 0 0.00% 0
24.11.01 15,390 80 250,096 0 0 0.00% 0
24.10.31 15,260 130 288,326 0 0 0.00% 0
24.10.30 15,700 440 232,403 0 0 0.00% 0
24.10.29 15,260 440 539,522 0 0 0.00% 0
24.10.28 14,860 400 244,104 0 0 0.00% 0
24.10.25 15,260 400 231,976 0 0 0.00% 0
24.10.24 15,440 180 148,969 0 0 0.00% 0
24.10.23 15,130 310 198,187 0 0 0.00% 0
24.10.22 15,580 450 169,007 0 0 0.00% 0
24.10.21 15,430 150 163,953 0 0 0.00% 0
24.10.18 16,250 820 404,178 0 0 0.00% 0
24.10.17 16,700 450 432,863 0 0 0.00% 0
24.10.16 17,120 420 296,659 0 0 0.00% 0
24.10.15 16,880 240 605,743 0 0 0.00% 0
24.10.14 16,410 470 501,016 0 0 0.00% 0
24.10.11 16,800 390 441,243 0 0 0.00% 0
24.10.10 17,080 280 490,711 0 0 0.00% 0
24.10.08 17,170 90 1,350,899 0 0 0.00% 0
24.10.07 16,730 440 439,320 0 0 0.00% 0
24.10.04 16,550 180 273,784 0 0 0.00% 0
24.10.02 16,790 240 300,322 0 0 0.00% 0
24.09.30 16,930 140 457,540 0 0 0.00% 0
24.09.27 17,130 200 369,775 0 0 0.00% 0
24.09.26 16,430 700 1,014,222 0 0 0.00% 0
24.09.25 15,480 950 2,928,638 0 0 0.00% 0
24.09.24 14,900 580 458,698 0 0 0.00% 0
24.09.23 14,500 400 395,102 0 0 0.00% 0
24.09.20 14,900 400 468,861 0 0 0.00% 0
24.09.19 15,250 350 335,740 0 0 0.00% 0
24.09.13 15,160 90 359,546 0 0 0.00% 0
24.09.12 14,240 920 1,356,253 0 0 0.00% 0
24.09.11 14,020 220 273,147 0 0 0.00% 0
24.09.10 14,500 480 262,536 0 0 0.00% 0
24.09.09 13,770 730 444,446 0 0 0.00% 0
24.09.06 14,590 820 547,437 0 0 0.00% 0
24.09.05 15,040 450 459,844 0 0 0.00% 0
24.09.04 15,800 760 598,043 0 0 0.00% 0
24.09.03 16,690 890 633,939 0 0 0.00% 0
24.09.02 16,890 200 433,737 0 0 0.00% 0
24.08.30 16,860 30 670,949 0 0 0.00% 0
24.08.29 17,320 460 716,579 0 0 0.00% 0
24.08.28 17,510 190 846,867 0 0 0.00% 0
24.08.27 17,500 10 1,574,037 0 0 0.00% 0
24.08.26 16,730 770 5,170,234 0 0 0.00% 0
24.08.23 16,770 40 226,033 0 0 0.00% 0
24.08.22 17,190 420 248,721 0 0 0.00% 0
24.08.21 17,630 440 377,001 0 0 0.00% 0
24.08.20 17,410 220 888,777 0 0 0.00% 0
24.08.19 17,640 230 616,161 0 0 0.00% 0
24.08.16 16,600 1,040 1,038,490 0 0 0.00% 0
24.08.14 15,920 680 1,067,467 0 0 0.00% 0
24.08.13 15,650 270 458,280 0 0 0.00% 0
24.08.12 15,200 450 515,075 0 0 0.00% 0
24.08.09 14,500 700 417,150 0 0 0.00% 0
24.08.08 14,690 190 338,884 0 0 0.00% 0
24.08.07 14,420 270 512,179 0 0 0.00% 0
24.08.06 13,290 1,130 677,213 0 0 0.00% 0
24.08.05 15,420 2,130 833,022 0 0 0.00% 0
24.08.02 16,810 1,390 632,171 0 0 0.00% 0
24.08.01 17,040 230 656,090 0 0 0.00% 0
24.07.31 16,560 480 589,013 0 0 0.00% 0
24.07.30 17,640 1,080 865,013 0 0 0.00% 0
24.07.29 16,010 1,630 938,502 0 0 0.00% 0
24.07.26 16,490 480 487,673 0 0 0.00% 0
24.07.25 17,150 660 528,557 0 0 0.00% 0
24.07.24 17,910 760 636,400 0 0 0.00% 0
24.07.23 17,840 70 268,012 0 0 0.00% 0
24.07.22 18,750 910 359,173 0 0 0.00% 0
24.07.19 19,000 250 130,421 0 0 0.00% 0
24.07.18 19,460 460 223,275 0 0 0.00% 0
24.07.17 20,500 1,040 230,748 0 0 0.00% 0
24.07.16 20,900 400 188,557 0 0 0.00% 0
24.07.15 21,300 400 260,786 0 0 0.00% 0
24.07.12 21,500 200 384,541 0 0 0.00% 0
24.07.11 21,400 100 584,095 0 0 0.00% 0
24.07.10 21,900 500 404,633 0 0 0.00% 0
24.07.09 18,900 3,000 1,993,166 0 0 0.00% 0
24.07.08 18,860 40 154,500 0 0 0.00% 0
24.07.05 19,270 410 228,351 0 0 0.00% 0
24.07.04 19,060 210 260,006 0 0 0.00% 0
24.07.03 20,000 940 225,815 0 0 0.00% 0
24.07.02 20,700 700 168,898 0 0 0.00% 0
24.07.01 20,900 200 164,405 0 0 0.00% 0
24.06.28 21,200 300 194,613 0 0 0.00% 0
24.06.27 21,600 400 176,761 0 0 0.00% 0
24.06.26 43,300 100 1,288,515 0 0 0.00% 0
24.06.25 44,650 1,350 268,229 0 0 0.00% 0
24.06.24 45,750 1,100 173,885 0 0 0.00% 0
24.06.21 46,050 300 165,505 0 0 0.00% 0
24.06.20 46,900 850 188,855 0 0 0.00% 0
24.06.19 46,500 400 328,454 0 0 0.00% 0
24.06.18 45,250 1,250 251,019 0 0 0.00% 0
24.06.17 46,000 750 199,642 0 0 0.00% 0
24.06.14 45,150 850 386,041 0 0 0.00% 0
24.06.13 45,000 150 201,256 0 0 0.00% 0
24.06.12 44,950 50 368,758 0 0 0.00% 0
24.06.11 41,850 3,100 1,957,709 0 0 0.00% 0
24.06.10 43,550 1,700 292,200 0 0 0.00% 0
24.06.07 42,500 1,050 281,927 0 0 0.00% 0
24.06.05 42,500 0 196,890 0 0 0.00% 0
24.06.04 44,200 1,700 216,329 0 0 0.00% 0
24.06.03 44,550 350 251,055 0 0 0.00% 0
24.05.31 48,100 3,550 588,308 0 0 0.00% 0
24.05.30 48,250 150 489,084 0 0 0.00% 0
24.05.29 45,200 3,050 1,851,013 0 0 0.00% 0
24.05.28 46,050 850 370,153 0 0 0.00% 0
24.05.27 44,600 1,450 414,712 0 0 0.00% 0
24.05.24 43,100 1,500 1,965,460 0 0 0.00% 0
24.05.23 42,100 1,000 494,298 0 0 0.00% 0
24.05.22 41,350 750 180,985 0 0 0.00% 0
24.05.21 41,400 50 152,967 0 0 0.00% 0
24.05.20 43,000 1,600 301,599 0 0 0.00% 0
24.05.17 44,050 1,050 217,942 0 0 0.00% 0
24.05.16 44,600 550 424,017 0 0 0.00% 0
24.05.14 44,000 600 155,032 0 0 0.00% 0
24.05.13 44,350 350 132,864 0 0 0.00% 0
24.05.10 46,100 1,750 292,704 0 0 0.00% 0
24.05.09 48,500 2,400 289,535 0 0 0.00% 0
24.05.08 49,450 950 231,923 0 0 0.00% 0
24.05.07 47,300 2,150 576,316 0 0 0.00% 0
24.05.03 48,150 850 239,789 0 0 0.00% 0
24.05.02 49,000 850 280,707 0 0 0.00% 0
24.04.30 49,450 450 286,402 0 0 0.00% 0
24.04.29 49,500 50 710,250 0 0 0.00% 0
24.04.26 47,750 1,750 859,155 0 0 0.00% 0
24.04.25 45,350 2,400 1,732,871 0 0 0.00% 0
24.04.24 42,700 2,650 430,134 0 0 0.00% 0
24.04.23 44,150 1,450 264,998 0 0 0.00% 0
24.04.22 44,700 550 318,521 0 0 0.00% 0
24.04.19 48,650 3,950 663,005 0 0 0.00% 0
24.04.18 47,300 1,350 634,742 0 0 0.00% 0
24.04.17 42,850 4,450 1,145,116 0 0 0.00% 0
24.04.16 44,950 2,100 400,579 0 0 0.00% 0
24.04.15 45,550 600 297,973 0 0 0.00% 0
24.04.12 46,300 750 383,352 0 0 0.00% 0
24.04.11 46,300 0 266,469 0 0 0.00% 0
24.04.09 47,650 1,350 412,156 0 0 0.00% 0
24.04.08 46,950 700 538,686 0 0 0.00% 0
24.04.05 46,600 350 460,925 0 0 0.00% 0
24.04.04 44,750 1,850 582,229 0 0 0.00% 0
24.04.03 46,450 1,700 451,661 0 0 0.00% 0
24.04.02 48,050 1,600 513,833 0 0 0.00% 0
24.04.01 47,250 800 634,246 0 0 0.00% 0
24.03.29 50,400 3,150 779,202 0 0 0.00% 0
24.03.28 48,750 1,650 971,657 0 0 0.00% 0
24.03.27 50,300 1,550 1,245,336 0 0 0.00% 0
24.03.26 51,600 1,300 698,970 0 0 0.00% 0
24.03.25 50,000 1,600 575,013 0 0 0.00% 0
24.03.22 50,800 800 884,890 0 0 0.00% 0
24.03.21 50,600 200 783,942 0 0 0.00% 0
24.03.20 53,200 2,600 1,330,078 0 0 0.00% 0
24.03.19 61,500 8,300 1,948,617 0 0 0.00% 0
24.03.18 55,100 6,400 2,991,013 0 0 0.00% 0
24.03.15 54,800 300 1,107,668 0 0 0.00% 0
24.03.14 53,600 1,200 3,403,062 0 0 0.00% 0
24.03.13 56,200 2,600 1,472,061 0 0 0.00% 0
24.03.12 45,950 10,250 6,970,942 0 0 0.00% 0
24.03.11 48,800 2,850 966,787 0 0 0.00% 0
24.03.08 49,500 700 863,980 0 0 0.00% 0
24.03.07 49,650 150 1,478,612 0 0 0.00% 0
24.03.06 49,950 300 898,269 0 0 0.00% 0
24.03.05 48,450 1,500 3,221,748 0 0 0.00% 0
24.03.04 38,800 9,650 4,833,843 0 0 0.00% 0
24.02.29 37,100 1,700 872,003 0 0 0.00% 0
24.02.28 35,350 1,750 728,339 0 0 0.00% 0
24.02.27 35,000 350 555,101 0 0 0.00% 0
24.02.26 36,450 1,450 472,414 0 0 0.00% 0
24.02.23 37,400 950 1,052,999 0 0 0.00% 0
24.02.22 35,600 1,800 976,068 0 0 0.00% 0
24.02.21 37,350 1,750 429,885 0 0 0.00% 0
24.02.20 36,650 700 520,771 0 0 0.00% 0
24.02.19 35,300 1,350 678,542 0 0 0.00% 0
24.02.16 37,500 2,200 808,647 0 0 0.00% 0
24.02.15 36,050 1,450 2,644,750 0 0 0.00% 0
24.02.14 36,800 750 647,367 0 0 0.00% 0
24.02.13 33,550 3,250 1,521,858 0 0 0.00% 0
24.02.08 34,550 1,000 1,106,051 0 0 0.00% 0
24.02.07 34,400 150 1,053,224 0 0 0.00% 0
24.02.06 29,950 4,450 1,942,489 0 0 0.00% 0
24.02.05 31,950 2,000 612,484 0 0 0.00% 0
24.02.02 29,000 2,950 1,495,339 0 0 0.00% 0
24.02.01 33,250 4,250 2,680,778 0 0 0.00% 0
24.01.31 33,500 250 2,717,464 0 0 0.00% 0
24.01.30 28,550 4,950 2,794,141 0 0 0.00% 0
24.01.29 27,900 650 546,855 0 0 0.00% 0
24.01.26 27,850 50 518,993 0 0 0.00% 0
24.01.25 28,050 200 166,254 0 0 0.00% 0
24.01.24 27,600 450 159,250 0 0 0.00% 0
24.01.23 29,400 1,800 212,734 0 0 0.00% 0
24.01.22 25,950 3,450 399,104 0 0 0.00% 0
24.01.19 25,000 950 82,714 0 0 0.00% 0
24.01.18 24,700 300 27,784 0 0 0.00% 0
24.01.17 25,150 450 39,310 0 0 0.00% 0
24.01.16 25,400 250 38,428 0 0 0.00% 0
24.01.15 25,550 150 54,367 0 0 0.00% 0
24.01.12 25,900 350 38,676 0 0 0.00% 0
24.01.11 26,000 100 39,707 0 0 0.00% 0
24.01.10 26,250 250 83,162 0 0 0.00% 0
24.01.09 26,450 200 84,534 0 0 0.00% 0
24.01.08 26,600 150 75,043 0 0 0.00% 0
24.01.05 27,000 400 63,640 0 0 0.00% 0
24.01.04 27,000 0 99,337 0 0 0.00% 0
24.01.03 27,750 750 114,511 0 0 0.00% 0
24.01.02 27,550 200 81,877 0 0 0.00% 0
23.12.28 27,350 200 114,758 0 0 0.00% 0
23.12.27 26,950 400 145,848 0 0 0.00% 0
23.12.26 26,600 350 232,689 0 0 0.00% 0
23.12.22 26,800 200 116,843 0 0 0.00% 0
23.12.21 26,750 50 128,329 0 0 0.00% 0
23.12.20 24,800 1,950 497,338 0 0 0.00% 0
23.12.19 24,700 100 64,681 0 0 0.00% 0
23.12.18 24,400 300 42,253 0 0 0.00% 0
23.12.15 24,600 200 54,186 0 0 0.00% 0
23.12.14 24,450 150 122,206 0 0 0.00% 0
23.12.13 23,000 1,450 187,488 0 0 0.00% 0
23.12.12 22,400 600 54,912 0 0 0.00% 0
23.12.11 22,300 100 20,896 0 0 0.00% 0
23.12.08 21,950 350 26,973 0 0 0.00% 0
23.12.07 21,950 0 29,446 0 0 0.00% 0
23.12.06 21,850 100 34,908 0 0 0.00% 0
23.12.05 22,700 850 49,565 0 0 0.00% 0
23.12.04 23,300 600 41,243 0 0 0.00% 0
23.12.01 23,800 500 31,827 0 0 0.00% 0
23.11.30 23,800 0 32,390 0 0 0.00% 0
23.11.29 24,000 200 30,006 0 0 0.00% 0
23.11.28 23,600 400 60,000 0 0 0.00% 0
23.11.27 23,250 350 42,243 0 0 0.00% 0
23.11.24 23,450 200 33,729 0 0 0.00% 0
23.11.23 23,700 250 37,031 0 0 0.00% 0
23.11.22 23,650 50 29,956 0 0 0.00% 0
23.11.21 23,650 0 31,393 0 0 0.00% 0
23.11.20 23,600 50 58,448 0 0 0.00% 0
23.11.17 23,650 50 82,847 0 0 0.00% 0
23.11.16 23,050 650 57,555 0 0 0.00% 0
23.11.15 22,700 350 71,592 0 0 0.00% 0
23.11.14 21,150 1,550 94,857 0 0 0.00% 0
23.11.13 21,850 700 41,209 0 0 0.00% 0
23.11.10 21,650 200 24,221 0 0 0.00% 0
23.11.09 21,750 100 22,552 0 0 0.00% 0
23.11.08 22,200 450 37,203 0 0 0.00% 0
23.11.07 22,300 100 45,055 0 0 0.00% 0
23.11.06 21,700 600 58,925 0 0 0.00% 0
23.11.03 21,600 100 15,721 0 0 0.00% 0
23.11.02 20,450 1,150 55,454 0 0 0.00% 0
23.11.01 20,200 250 14,630 0 0 0.00% 0
23.10.31 20,850 650 37,523 0 0 0.00% 0
23.10.30 20,800 50 14,130 0 0 0.00% 0
23.10.27 20,800 0 25,497 0 0 0.00% 0
23.10.26 21,600 800 64,521 0 0 0.00% 0
23.10.25 21,650 50 18,243 0 0 0.00% 0
23.10.24 20,950 700 37,119 0 0 0.00% 0
23.10.23 21,350 400 22,976 0 0 0.00% 0
23.10.20 21,750 400 52,540 0 0 0.00% 0
23.10.19 22,350 600 31,204 0 0 0.00% 0
23.10.18 22,750 400 19,316 0 0 0.00% 0
23.10.17 22,000 750 29,567 0 0 0.00% 0
23.10.16 22,450 450 21,909 0 0 0.00% 0
23.10.13 22,450 0 16,348 0 0 0.00% 0
23.10.12 21,950 500 17,749 0 0 0.00% 0
23.10.11 21,400 550 41,006 0 0 0.00% 0
23.10.10 22,150 750 45,224 0 0 0.00% 0
23.10.06 21,800 350 12,168 0 0 0.00% 0
23.10.05 21,950 150 24,195 0 0 0.00% 0
23.10.04 22,500 550 31,993 0 0 0.00% 0
23.09.27 22,150 350 30,826 0 0 0.00% 0
23.09.26 23,050 900 59,480 0 0 0.00% 0
23.09.25 22,850 200 36,768 0 0 0.00% 0
23.09.22 22,450 400 37,508 0 0 0.00% 0
23.09.21 23,250 800 53,267 0 0 0.00% 0
23.09.20 23,500 250 25,035 0 0 0.00% 0
23.09.19 23,750 250 24,152 0 0 0.00% 0
23.09.18 24,500 750 32,856 0 0 0.00% 0
23.09.15 24,150 350 61,675 0 0 0.00% 0
23.09.14 23,200 950 44,410 0 0 0.00% 0
23.09.13 23,550 350 71,721 0 0 0.00% 0
23.09.12 23,950 400 31,217 0 0 0.00% 0
23.09.11 23,650 300 42,357 0 0 0.00% 0
23.09.08 24,350 700 81,264 0 0 0.00% 0
23.09.07 24,200 150 38,777 0 0 0.00% 0
23.09.06 24,850 650 56,423 0 0 0.00% 0
23.09.05 25,200 350 37,969 0 0 0.00% 0
23.09.04 25,750 550 58,069 0 0 0.00% 0
23.09.01 24,900 850 80,807 0 0 0.00% 0
23.08.31 24,750 150 31,907 0 0 0.00% 0
23.08.30 24,200 550 53,014 0 0 0.00% 0
23.08.29 23,950 250 34,539 0 0 0.00% 0
23.08.28 23,850 100 33,396 0 0 0.00% 0
23.08.25 24,800 950 48,223 0 0 0.00% 0
23.08.24 24,150 650 60,012 0 0 0.00% 0
23.08.23 23,700 450 46,578 0 0 0.00% 0
23.08.22 24,200 500 58,447 0 0 0.00% 0
23.08.21 24,900 700 87,273 0 0 0.00% 0
23.08.18 24,500 400 47,547 0 0 0.00% 0
23.08.17 24,500 0 71,496 0 0 0.00% 0
23.08.16 24,950 450 65,017 0 0 0.00% 0
23.08.14 25,050 100 54,159 0 0 0.00% 0
23.08.11 26,850 1,800 303,345 0 0 0.00% 0
23.08.10 27,050 200 58,785 0 0 0.00% 0
23.08.09 26,900 150 42,706 0 0 0.00% 0
23.08.08 27,250 350 42,040 0 0 0.00% 0
23.08.07 27,550 300 68,978 0 0 0.00% 0
23.08.04 27,300 250 37,854 0 0 0.00% 0
23.08.03 27,450 150 62,991 0 0 0.00% 0
23.08.02 28,400 950 100,958 0 0 0.00% 0
23.08.01 28,550 150 91,898 0 0 0.00% 0
23.07.31 29,000 450 92,885 0 0 0.00% 0
23.07.28 28,850 150 93,829 0 0 0.00% 0
23.07.27 27,550 1,300 114,248 0 0 0.00% 0
23.07.26 28,600 850 148,690 0 0 0.00% 0
23.07.25 29,300 700 124,048 0 0 0.00% 0
23.07.24 28,600 700 110,135 0 0 0.00% 0
23.07.21 29,950 1,350 146,860 0 0 0.00% 0
23.07.20 30,000 50 113,865 0 0 0.00% 0
23.07.19 31,000 1,000 208,923 0 0 0.00% 0
23.07.18 31,150 150 214,776 0 0 0.00% 0
23.07.17 29,450 1,700 540,226 0 0 0.00% 0
23.07.14 29,450 0 263,105 0 0 0.00% 0
23.07.13 28,300 1,150 193,598 0 0 0.00% 0
23.07.12 27,700 600 80,810 0 0 0.00% 0
23.07.11 27,000 700 73,666 0 0 0.00% 0
23.07.10 28,200 1,200 122,785 0 0 0.00% 0
23.07.07 28,850 650 123,536 0 0 0.00% 0
23.07.06 29,700 850 131,283 0 0 0.00% 0
23.07.05 30,100 400 192,729 0 0 0.00% 0
23.07.04 28,750 1,350 211,040 0 0 0.00% 0
23.07.03 28,350 400 161,253 0 0 0.00% 0
23.06.30 29,300 950 217,708 0 0 0.00% 0
23.06.29 28,700 600 197,198 0 0 0.00% 0
23.06.28 28,300 400 87,994 0 0 0.00% 0
23.06.27 28,650 350 56,882 0 0 0.00% 0
23.06.26 27,800 850 110,892 0 0 0.00% 0
23.06.23 28,150 350 124,028 0 0 0.00% 0
23.06.22 28,400 250 64,589 0 0 0.00% 0
23.06.21 28,550 150 166,486 0 0 0.00% 0
23.06.20 28,550 0 99,158 0 0 0.00% 0
23.06.19 28,400 150 140,446 0 0 0.00% 0
23.06.16 28,350 50 115,874 0 0 0.00% 0
23.06.15 27,550 800 152,902 0 0 0.00% 0
23.06.14 28,650 1,100 118,431 0 0 0.00% 0
23.06.13 27,750 900 230,122 0 0 0.00% 0
23.06.12 28,050 300 56,340 0 0 0.00% 0
23.06.09 28,000 50 87,875 0 0 0.00% 0
23.06.08 28,000 0 177,731 0 0 0.00% 0
23.06.07 26,000 2,000 250,250 0 0 0.00% 0
23.06.05 26,600 600 99,173 0 0 0.00% 0
23.06.02 27,000 400 73,855 0 0 0.00% 0
23.06.01 26,750 250 42,248 0 0 0.00% 0
23.05.31 27,350 600 81,511 0 0 0.00% 0
23.05.30 27,000 350 141,223 0 0 0.00% 0
23.05.26 26,200 800 198,561 0 0 0.00% 0
23.05.25 26,450 250 119,289 0 0 0.00% 0
23.05.24 26,300 150 55,056 0 0 0.00% 0
23.05.23 26,400 100 45,897 0 0 0.00% 0
23.05.22 26,400 0 72,422 0 0 0.00% 0
23.05.19 25,400 1,000 216,895 0 0 0.00% 0
23.05.18 24,050 1,350 150,139 0 0 0.00% 0
23.05.17 23,700 350 65,691 0 0 0.00% 0
23.05.16 23,850 150 74,941 0 0 0.00% 0
23.05.15 23,850 0 39,622 0 0 0.00% 0
23.05.12 23,450 400 71,727 0 0 0.00% 0
23.05.11 23,450 0 45,751 0 0 0.00% 0
23.05.10 23,600 150 48,099 0 0 0.00% 0
23.05.09 23,900 300 44,531 0 0 0.00% 0
23.05.08 23,650 250 104,929 0 0 0.00% 0
23.05.04 25,000 1,350 177,609 0 0 0.00% 0
23.05.03 24,900 100 58,331 0 0 0.00% 0
23.05.02 25,400 500 85,159 0 0 0.00% 0
23.04.28 25,350 50 76,674 0 0 0.00% 0
23.04.27 24,700 650 84,425 0 0 0.00% 0
23.04.26 24,450 250 77,363 0 0 0.00% 0
23.04.25 24,700 250 99,720 0 0 0.00% 0
23.04.24 25,650 950 92,546 0 0 0.00% 0
23.04.21 25,000 850 84,064 0 0 0.00% 0
23.04.20 25,850 700 66,488 0 0 0.00% 0
23.04.19 25,600 250 74,804 0 0 0.00% 0
23.04.18 26,100 500 82,995 0 0 0.00% 0
23.04.17 26,950 850 158,792 0 0 0.00% 0
23.04.14 27,650 750 116,604 0 0 0.00% 0
23.04.13 28,100 450 62,864 0 0 0.00% 0
23.04.12 28,000 100 152,976 0 0 0.00% 0
23.04.11 26,850 1,150 276,323 0 0 0.00% 0
23.04.10 27,550 700 97,339 0 0 0.00% 0
23.04.07 26,150 1,400 154,379 0 0 0.00% 0
23.04.06 27,300 1,150 124,454 0 0 0.00% 0
23.04.05 26,950 350 131,055 0 0 0.00% 0
23.04.04 28,500 1,550 167,690 0 0 0.00% 0
23.04.03 28,150 350 161,890 0 0 0.00% 0
23.03.31 28,200 50 201,638 0 0 0.00% 0
23.03.30 26,750 1,450 664,833 0 0 0.00% 0
23.03.29 26,550 200 164,287 0 0 0.00% 0
23.03.28 25,850 700 198,319 0 0 0.00% 0
23.03.27 26,750 900 253,178 0 0 0.00% 0
23.03.24 24,000 2,750 912,947 0 0 0.00% 0
23.03.23 23,400 600 88,560 0 0 0.00% 0
23.03.22 23,300 100 59,317 0 0 0.00% 0
23.03.21 23,950 650 62,104 0 0 0.00% 0
23.03.20 23,700 250 137,139 0 0 0.00% 0
23.03.17 21,950 1,750 184,813 0 0 0.00% 0
23.03.16 21,150 800 84,831 0 0 0.00% 0
23.03.15 20,600 550 40,527 0 0 0.00% 0
23.03.14 21,750 1,150 65,638 0 0 0.00% 0
23.03.13 21,850 100 70,207 0 0 0.00% 0
23.03.10 22,500 550 33,911 0 0 0.00% 0
23.03.09 22,300 200 55,127 0 0 0.00% 0
23.03.08 23,150 850 62,310 0 0 0.00% 0
23.03.07 23,500 350 45,981 0 0 0.00% 0
23.03.06 23,450 50 57,527 0 0 0.00% 0
23.03.03 23,150 200 59,593 0 0 0.00% 0
23.03.02 23,150 0 98,258 0 0 0.00% 0
23.02.28 22,050 1,100 198,412 0 0 0.00% 0
23.02.27 22,400 350 25,803 0 0 0.00% 0
23.02.24 22,600 200 53,443 0 0 0.00% 0
23.02.23 22,400 200 35,166 0 0 0.00% 0
23.02.22 23,050 650 48,210 0 0 0.00% 0
23.02.21 23,500 450 48,012 0 0 0.00% 0
23.02.20 23,400 100 31,448 0 0 0.00% 0
23.02.17 23,950 550 72,386 0 0 0.00% 0
23.02.16 24,000 50 93,866 0 0 0.00% 0
23.02.15 24,400 400 127,200 0 0 0.00% 0
23.02.14 22,850 1,550 231,949 0 0 0.00% 0
23.02.13 22,650 200 42,269 0 0 0.00% 0
23.02.10 22,800 150 32,929 0 0 0.00% 0
23.02.09 22,900 100 45,494 0 0 0.00% 0
23.02.08 22,800 150 35,063 0 0 0.00% 0
23.02.06 22,900 600 43,645 0 0 0.00% 0
23.02.03 22,900 0 25,425 0 0 0.00% 0
23.02.02 22,450 450 55,736 0 0 0.00% 0
23.02.01 22,200 250 29,473 0 0 0.00% 0
23.01.31 22,150 50 31,270 0 0 0.00% 0
23.01.30 22,550 400 35,468 0 0 0.00% 0
23.01.27 22,500 50 34,877 0 0 0.00% 0
23.01.25 22,250 400 69,684 0 0 0.00% 0
23.01.20 22,250 550 88,688 0 0 0.00% 0
23.01.19 21,700 200 38,527 0 0 0.00% 0
23.01.18 21,500 50 17,407 0 0 0.00% 0
23.01.17 21,450 350 27,853 0 0 0.00% 0
23.01.16 21,800 150 31,754 0 0 0.00% 0
23.01.13 21,650 50 32,324 0 0 0.00% 0
23.01.12 21,600 150 19,068 0 0 0.00% 0
23.01.11 21,750 350 32,782 0 0 0.00% 0
23.01.10 21,400 50 42,869 0 0 0.00% 0
23.01.09 21,350 400 35,733 0 0 0.00% 0
23.01.06 20,950 350 39,882 0 0 0.00% 0
23.01.05 20,600 100 18,400 0 0 0.00% 0
23.01.04 20,700 850 47,649 0 0 0.00% 0
23.01.03 19,850 650 40,229 0 0 0.00% 0
23.01.02 19,200 400 16,553 0 0 0.00% 0
22.12.29 19,600 500 35,197 0 0 0.00% 0
22.12.28 20,100 650 36,566 0 0 0.00% 0
22.12.27 20,750 350 29,272 0 0 0.00% 0
22.12.26 20,400 200 32,689 0 0 0.00% 0
22.12.23 20,200 700 22,454 0 0 0.00% 0
22.12.22 20,900 550 34,506 0 0 0.00% 0
22.12.21 20,350 500 41,337 0 0 0.00% 0
22.12.20 20,850 700 39,950 0 0 0.00% 0
22.12.19 21,550 200 23,023 0 0 0.00% 0
22.12.16 21,350 0 26,211 0 0 0.00% 0
22.12.15 21,350 0 23,368 0 0 0.00% 0
22.12.14 21,350 450 30,220 0 0 0.00% 0
22.12.13 20,900 50 21,343 0 0 0.00% 0
22.12.12 20,950 450 24,491 0 0 0.00% 0
22.12.09 21,400 50 27,549 0 0 0.00% 0
22.12.08 21,350 150 21,241 0 0 0.00% 0
22.12.07 21,500 150 45,156 0 0 0.00% 0
22.12.06 21,650 650 34,157 0 0 0.00% 0
22.12.05 22,300 50 19,339 0 0 0.00% 0
22.12.02 22,350 150 33,596 0 0 0.00% 0
22.12.01 22,500 100 67,901 0 0 0.00% 0
22.11.30 22,600 100 39,514 0 0 0.00% 0
22.11.29 22,700 0 25,385 0 0 0.00% 0
22.11.28 22,700 300 59,284 0 0 0.00% 0
22.11.25 23,000 50 38,123 0 0 0.00% 0
22.11.24 22,950 550 45,991 0 0 0.00% 0
22.11.23 22,400 250 37,039 0 0 0.00% 0
22.11.22 22,150 400 48,380 0 0 0.00% 0
22.11.21 22,550 700 59,385 0 0 0.00% 0
22.11.18 23,250 350 105,305 0 0 0.00% 0
22.11.17 22,900 500 63,531 0 0 0.00% 0
22.11.16 23,400 350 156,381 0 0 0.00% 0
22.11.15 23,050 1,150 153,315 0 0 0.00% 0
22.11.14 21,900 600 221,346 0 0 0.00% 0
22.11.11 21,300 900 64,887 0 0 0.00% 0
22.11.10 20,400 700 62,690 0 0 0.00% 0
22.11.09 21,100 200 54,834 0 0 0.00% 0
22.11.08 20,900 1,200 144,550 0 0 0.00% 0
22.11.07 19,700 500 48,178 0 0 0.00% 0
22.11.04 19,200 500 59,845 0 0 0.00% 0
22.11.03 19,700 200 13,478 0 0 0.00% 0
22.11.02 19,900 50 20,972 0 0 0.00% 0
22.11.01 19,950 150 23,317 0 0 0.00% 0
22.10.31 19,800 500 22,536 0 0 0.00% 0
22.10.28 19,300 900 78,272 0 0 0.00% 0
22.10.27 20,200 250 31,267 0 0 0.00% 0
22.10.26 20,450 250 38,417 0 0 0.00% 0
22.10.25 20,700 750 66,566 0 0 0.00% 0
22.10.24 19,950 750 28,433 0 0 0.00% 0
22.10.21 19,200 400 28,897 0 0 0.00% 0
22.10.20 19,600 100 22,192 0 0 0.00% 0
22.10.19 19,700 550 23,936 0 0 0.00% 0
22.10.18 20,250 150 26,155 0 0 0.00% 0
22.10.17 20,100 250 22,090 0 0 0.00% 0
22.10.14 19,850 850 30,267 0 0 0.00% 0
22.10.13 19,000 900 45,873 0 0 0.00% 0
22.10.12 19,900 50 25,982 0 0 0.00% 0
22.10.11 19,850 700 51,669 0 0 0.00% 0
22.10.07 20,550 250 60,238 0 0 0.00% 0
22.10.06 20,300 800 60,318 0 0 0.00% 0
22.10.05 19,500 100 39,170 0 0 0.00% 0
22.10.04 19,600 1,000 59,054 0 0 0.00% 0
22.09.30 18,600 250 44,641 0 0 0.00% 0
22.09.29 18,350 200 73,100 0 0 0.00% 0
22.09.28 18,150 750 85,259 0 0 0.00% 0
22.09.27 18,900 50 64,346 0 0 0.00% 0
22.09.26 18,850 1,200 124,915 0 0 0.00% 0
22.09.23 20,050 950 78,743 0 0 0.00% 0
22.09.22 21,000 700 96,169 0 0 0.00% 0
22.09.21 21,700 50 51,745 0 0 0.00% 0
22.09.20 21,750 350 59,906 0 0 0.00% 0
22.09.19 21,400 200 85,156 0 0 0.00% 0
22.09.16 21,600 400 45,505 0 0 0.00% 0
22.09.15 22,000 1,000 147,804 0 0 0.00% 0
22.09.14 21,000 450 69,344 0 0 0.00% 0
22.09.13 21,450 1,450 95,666 0 0 0.00% 0
22.09.08 20,000 50 39,115 0 0 0.00% 0
22.09.07 20,050 750 103,452 0 0 0.00% 0
22.09.06 20,800 0 31,308 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 13:52 더보기 >