나스미디어

(089600)    I    코스닥 사업서비스 11.22 13:11
14,280 전일 14,270 고가 14,450 상한가 18,550 거래량
(주)
13,740
10 0.07% 시가 14,310 저가 14,270 하한가 9,990 거래대금
(백만)
197
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 14,170 100 11,048 2,075 504,798 4.36% 11,063,365
24.11.20 14,040 130 7,669 1,885 502,723 4.35% 11,065,440
24.11.19 13,880 160 7,202 -2,427 500,838 4.33% 11,067,325
24.11.18 13,940 60 13,508 -4,070 503,265 4.35% 11,064,898
24.11.15 13,910 30 12,292 13,924 507,335 4.39% 11,060,828
24.11.14 13,880 230 33,999 4,090 493,411 4.27% 11,074,752
24.11.13 13,990 110 22,592 4,535 489,321 4.23% 11,078,842
24.11.12 14,320 330 38,220 -22,747 484,786 4.19% 11,083,377
24.11.11 15,140 820 83,138 -3,913 507,533 4.39% 11,060,630
24.11.08 15,230 90 8,226 6,055 511,446 4.42% 11,056,717
24.11.07 14,940 290 21,989 505,391 505,391 4.37% 11,062,772
24.11.06 15,280 340 61,956 0 0 0.00% 0
24.11.05 15,350 70 130,207 0 0 0.00% 0
24.11.04 15,240 110 18,887 0 0 0.00% 0
24.11.01 15,360 120 9,595 0 0 0.00% 0
24.10.31 15,310 50 3,472 0 0 0.00% 0
24.10.30 15,300 10 8,408 0 0 0.00% 0
24.10.29 15,430 130 17,706 0 0 0.00% 0
24.10.28 15,420 10 8,295 0 0 0.00% 0
24.10.25 15,580 160 16,209 0 0 0.00% 0
24.10.24 15,730 150 7,864 0 0 0.00% 0
24.10.23 15,750 20 8,586 0 0 0.00% 0
24.10.22 16,190 440 24,790 0 0 0.00% 0
24.10.21 16,160 30 7,839 0 0 0.00% 0
24.10.18 16,050 110 10,335 0 0 0.00% 0
24.10.17 16,230 180 2,892 0 0 0.00% 0
24.10.16 15,990 240 19,978 0 0 0.00% 0
24.10.15 16,000 10 8,732 0 0 0.00% 0
24.10.14 16,190 190 6,790 0 0 0.00% 0
24.10.11 16,210 20 3,510 0 0 0.00% 0
24.10.10 16,320 110 5,448 0 0 0.00% 0
24.10.08 16,010 310 20,671 0 0 0.00% 0
24.10.07 16,020 10 8,135 0 0 0.00% 0
24.10.04 15,970 50 9,933 0 0 0.00% 0
24.10.02 15,980 10 9,084 0 0 0.00% 0
24.09.30 15,970 10 18,002 0 0 0.00% 0
24.09.27 15,830 140 26,517 0 0 0.00% 0
24.09.26 15,710 120 7,611 0 0 0.00% 0
24.09.25 15,850 140 9,495 0 0 0.00% 0
24.09.24 15,600 250 10,750 0 0 0.00% 0
24.09.23 15,310 290 16,396 0 0 0.00% 0
24.09.20 15,390 80 24,949 0 0 0.00% 0
24.09.19 15,250 140 189,646 0 0 0.00% 0
24.09.13 15,240 10 11,815 0 0 0.00% 0
24.09.12 15,250 10 33,667 0 0 0.00% 0
24.09.11 15,230 20 13,206 0 0 0.00% 0
24.09.10 15,350 120 18,426 0 0 0.00% 0
24.09.09 15,350 0 23,603 0 0 0.00% 0
24.09.06 15,820 470 35,992 0 0 0.00% 0
24.09.05 16,040 220 37,844 0 0 0.00% 0
24.09.04 16,660 620 30,757 0 0 0.00% 0
24.09.03 16,330 330 10,475 0 0 0.00% 0
24.09.02 16,540 210 9,926 0 0 0.00% 0
24.08.30 16,450 90 3,733 0 0 0.00% 0
24.08.29 16,550 100 4,433 0 0 0.00% 0
24.08.28 16,740 190 7,107 0 0 0.00% 0
24.08.27 16,430 310 10,847 0 0 0.00% 0
24.08.26 16,670 240 15,271 0 0 0.00% 0
24.08.23 17,100 430 34,972 0 0 0.00% 0
24.08.22 17,670 570 24,727 0 0 0.00% 0
24.08.21 17,950 280 9,221 0 0 0.00% 0
24.08.20 18,140 190 5,972 0 0 0.00% 0
24.08.19 18,220 80 18,822 0 0 0.00% 0
24.08.16 17,720 500 50,940 0 0 0.00% 0
24.08.14 17,250 470 19,854 0 0 0.00% 0
24.08.13 16,450 800 62,507 0 0 0.00% 0
24.08.12 16,000 450 5,668 0 0 0.00% 0
24.08.09 15,920 80 6,073 0 0 0.00% 0
24.08.08 16,050 130 6,451 0 0 0.00% 0
24.08.07 15,920 130 12,273 0 0 0.00% 0
24.08.06 15,730 190 22,108 0 0 0.00% 0
24.08.05 16,810 1,080 45,516 0 0 0.00% 0
24.08.02 17,430 620 15,641 0 0 0.00% 0
24.08.01 17,410 20 5,850 0 0 0.00% 0
24.07.31 17,480 70 4,959 0 0 0.00% 0
24.07.30 18,000 520 13,670 0 0 0.00% 0
24.07.29 17,970 30 12,032 0 0 0.00% 0
24.07.26 17,840 130 14,939 0 0 0.00% 0
24.07.25 17,830 10 31,373 0 0 0.00% 0
24.07.24 17,400 430 19,120 0 0 0.00% 0
24.07.23 17,910 510 18,607 0 0 0.00% 0
24.07.22 18,210 300 16,829 0 0 0.00% 0
24.07.19 18,080 130 26,232 0 0 0.00% 0
24.07.18 18,210 130 20,277 0 0 0.00% 0
24.07.17 17,940 270 64,633 0 0 0.00% 0
24.07.16 17,390 550 58,210 0 0 0.00% 0
24.07.15 17,120 270 39,845 0 0 0.00% 0
24.07.12 17,130 10 14,901 0 0 0.00% 0
24.07.11 17,090 40 8,411 0 0 0.00% 0
24.07.10 17,170 80 12,093 0 0 0.00% 0
24.07.09 16,470 700 38,672 0 0 0.00% 0
24.07.08 16,420 50 9,821 0 0 0.00% 0
24.07.05 16,350 70 16,311 0 0 0.00% 0
24.07.04 16,120 230 12,731 0 0 0.00% 0
24.07.03 16,000 120 19,519 0 0 0.00% 0
24.07.02 16,420 420 39,168 0 0 0.00% 0
24.07.01 16,500 80 7,651 0 0 0.00% 0
24.06.28 16,250 250 13,426 0 0 0.00% 0
24.06.27 16,260 10 9,925 0 0 0.00% 0
24.06.26 16,370 110 25,760 0 0 0.00% 0
24.06.25 16,490 120 35,757 0 0 0.00% 0
24.06.24 16,700 210 27,051 0 0 0.00% 0
24.06.21 16,970 270 21,112 0 0 0.00% 0
24.06.20 16,990 20 16,376 0 0 0.00% 0
24.06.19 17,420 430 72,512 0 0 0.00% 0
24.06.18 17,640 220 11,765 0 0 0.00% 0
24.06.17 17,280 360 33,809 0 0 0.00% 0
24.06.14 17,480 200 10,861 0 0 0.00% 0
24.06.13 17,490 10 33,474 0 0 0.00% 0
24.06.12 17,140 350 50,331 0 0 0.00% 0
24.06.11 17,150 10 14,971 0 0 0.00% 0
24.06.10 17,090 60 9,196 0 0 0.00% 0
24.06.07 17,190 100 47,469 0 0 0.00% 0
24.06.05 17,240 50 31,304 0 0 0.00% 0
24.06.04 17,690 450 64,237 0 0 0.00% 0
24.06.03 17,620 70 23,131 0 0 0.00% 0
24.05.31 17,810 190 28,254 0 0 0.00% 0
24.05.30 18,210 400 74,768 0 0 0.00% 0
24.05.29 18,330 120 13,376 0 0 0.00% 0
24.05.28 18,420 90 12,802 0 0 0.00% 0
24.05.27 18,560 140 17,905 0 0 0.00% 0
24.05.24 18,680 120 13,101 0 0 0.00% 0
24.05.23 18,530 150 17,162 0 0 0.00% 0
24.05.22 18,500 30 11,832 0 0 0.00% 0
24.05.21 18,580 80 11,146 0 0 0.00% 0
24.05.20 18,700 120 40,423 0 0 0.00% 0
24.05.17 18,680 20 9,822 0 0 0.00% 0
24.05.16 18,830 150 20,781 0 0 0.00% 0
24.05.14 18,420 410 19,920 0 0 0.00% 0
24.05.13 18,540 120 28,271 0 0 0.00% 0
24.05.10 18,800 260 34,589 0 0 0.00% 0
24.05.09 18,880 80 31,730 0 0 0.00% 0
24.05.08 19,020 140 29,209 0 0 0.00% 0
24.05.07 18,420 600 112,482 0 0 0.00% 0
24.05.03 18,920 500 237,726 0 0 0.00% 0
24.05.02 18,910 10 16,759 0 0 0.00% 0
24.04.30 19,110 200 68,359 0 0 0.00% 0
24.04.29 19,320 210 28,940 0 0 0.00% 0
24.04.26 19,700 380 15,802 0 0 0.00% 0
24.04.25 19,400 300 56,677 0 0 0.00% 0
24.04.24 19,000 400 26,012 0 0 0.00% 0
24.04.23 18,810 190 31,797 0 0 0.00% 0
24.04.22 18,310 500 49,414 0 0 0.00% 0
24.04.19 19,620 1,310 163,614 0 0 0.00% 0
24.04.18 19,620 0 68,103 0 0 0.00% 0
24.04.17 21,450 1,830 251,440 0 0 0.00% 0
24.04.16 21,950 500 99,350 0 0 0.00% 0
24.04.15 23,550 1,600 116,671 0 0 0.00% 0
24.04.12 23,700 150 72,490 0 0 0.00% 0
24.04.11 22,750 950 140,565 0 0 0.00% 0
24.04.09 21,650 1,100 203,133 0 0 0.00% 0
24.04.08 20,950 700 116,381 0 0 0.00% 0
24.04.05 20,700 250 93,244 0 0 0.00% 0
24.04.04 20,700 0 33,766 0 0 0.00% 0
24.04.03 20,500 200 56,910 0 0 0.00% 0
24.04.02 20,650 150 51,348 0 0 0.00% 0
24.04.01 19,980 670 100,487 0 0 0.00% 0
24.03.29 20,800 820 97,193 0 0 0.00% 0
24.03.28 20,650 150 47,762 0 0 0.00% 0
24.03.27 20,800 150 86,477 0 0 0.00% 0
24.03.26 20,050 750 113,677 0 0 0.00% 0
24.03.25 20,000 50 117,734 0 0 0.00% 0
24.03.22 20,100 100 48,812 0 0 0.00% 0
24.03.21 20,250 150 112,757 0 0 0.00% 0
24.03.20 20,200 50 29,950 0 0 0.00% 0
24.03.19 20,650 450 25,708 0 0 0.00% 0
24.03.18 20,600 50 24,032 0 0 0.00% 0
24.03.15 20,800 200 69,345 0 0 0.00% 0
24.03.14 21,100 300 47,167 0 0 0.00% 0
24.03.13 21,950 850 69,708 0 0 0.00% 0
24.03.12 21,350 600 27,445 0 0 0.00% 0
24.03.11 21,450 100 63,820 0 0 0.00% 0
24.03.08 22,050 600 61,948 0 0 0.00% 0
24.03.07 22,550 500 37,620 0 0 0.00% 0
24.03.06 22,750 200 29,488 0 0 0.00% 0
24.03.05 23,550 800 71,164 0 0 0.00% 0
24.03.04 23,950 400 84,880 0 0 0.00% 0
24.02.29 23,500 450 31,153 0 0 0.00% 0
24.02.28 23,000 500 17,509 0 0 0.00% 0
24.02.27 23,050 50 33,323 0 0 0.00% 0
24.02.26 23,450 400 32,218 0 0 0.00% 0
24.02.23 23,300 150 45,328 0 0 0.00% 0
24.02.22 23,400 100 56,153 0 0 0.00% 0
24.02.21 24,200 800 70,180 0 0 0.00% 0
24.02.20 23,600 600 89,865 0 0 0.00% 0
24.02.19 22,950 650 57,782 0 0 0.00% 0
24.02.16 24,000 1,050 59,426 0 0 0.00% 0
24.02.15 24,900 900 44,434 0 0 0.00% 0
24.02.14 24,150 750 19,334 0 0 0.00% 0
24.02.13 24,300 150 9,706 0 0 0.00% 0
24.02.08 24,200 100 14,016 0 0 0.00% 0
24.02.07 24,650 450 22,575 0 0 0.00% 0
24.02.06 25,050 400 20,741 0 0 0.00% 0
24.02.05 25,500 450 68,033 0 0 0.00% 0
24.02.02 23,650 1,850 181,630 0 0 0.00% 0
24.02.01 23,350 300 74,355 0 0 0.00% 0
24.01.31 23,700 350 34,923 0 0 0.00% 0
24.01.30 23,750 50 47,826 0 0 0.00% 0
24.01.29 24,200 450 84,690 0 0 0.00% 0
24.01.26 25,200 1,000 163,266 0 0 0.00% 0
24.01.25 25,350 150 195,819 0 0 0.00% 0
24.01.24 24,950 400 361,718 0 0 0.00% 0
24.01.23 24,950 0 149,991 0 0 0.00% 0
24.01.22 23,900 1,050 265,847 0 0 0.00% 0
24.01.19 21,650 2,250 215,769 0 0 0.00% 0
24.01.18 21,250 400 19,440 0 0 0.00% 0
24.01.17 22,200 950 35,335 0 0 0.00% 0
24.01.16 22,600 400 43,486 0 0 0.00% 0
24.01.15 22,350 250 55,144 0 0 0.00% 0
24.01.12 21,950 400 59,117 0 0 0.00% 0
24.01.11 22,400 450 89,813 0 0 0.00% 0
24.01.10 22,850 450 70,963 0 0 0.00% 0
24.01.09 22,800 50 70,705 0 0 0.00% 0
24.01.08 22,350 450 49,164 0 0 0.00% 0
24.01.05 22,400 50 50,258 0 0 0.00% 0
24.01.04 22,450 50 41,507 0 0 0.00% 0
24.01.03 22,700 250 79,711 0 0 0.00% 0
24.01.02 22,300 400 85,751 0 0 0.00% 0
23.12.28 22,200 100 42,523 0 0 0.00% 0
23.12.27 22,000 200 52,798 0 0 0.00% 0
23.12.26 21,550 450 81,295 0 0 0.00% 0
23.12.22 21,900 350 51,064 0 0 0.00% 0
23.12.21 21,800 100 56,232 0 0 0.00% 0
23.12.20 21,350 450 61,779 0 0 0.00% 0
23.12.19 21,350 0 43,915 0 0 0.00% 0
23.12.18 21,950 600 61,017 0 0 0.00% 0
23.12.15 21,950 0 54,951 0 0 0.00% 0
23.12.14 21,650 300 97,274 0 0 0.00% 0
23.12.13 21,750 100 83,587 0 0 0.00% 0
23.12.12 22,400 650 90,668 0 0 0.00% 0
23.12.11 21,250 1,150 216,035 0 0 0.00% 0
23.12.08 20,350 900 114,486 0 0 0.00% 0
23.12.07 20,400 50 9,954 0 0 0.00% 0
23.12.06 20,200 200 26,913 0 0 0.00% 0
23.12.05 20,600 400 19,266 0 0 0.00% 0
23.12.04 20,450 150 18,097 0 0 0.00% 0
23.12.01 20,500 50 12,504 0 0 0.00% 0
23.11.30 20,500 0 21,218 0 0 0.00% 0
23.11.29 20,550 50 21,887 0 0 0.00% 0
23.11.28 20,550 0 32,939 0 0 0.00% 0
23.11.27 20,500 50 23,542 0 0 0.00% 0
23.11.24 20,550 50 15,767 0 0 0.00% 0
23.11.23 20,900 350 20,335 0 0 0.00% 0
23.11.22 20,800 100 21,836 0 0 0.00% 0
23.11.21 20,500 300 36,138 0 0 0.00% 0
23.11.20 20,300 200 23,160 0 0 0.00% 0
23.11.17 20,600 300 20,686 0 0 0.00% 0
23.11.16 20,300 300 41,832 0 0 0.00% 0
23.11.15 20,150 150 29,640 0 0 0.00% 0
23.11.14 20,450 300 44,775 0 0 0.00% 0
23.11.13 19,880 570 41,814 0 0 0.00% 0
23.11.10 19,760 120 34,214 0 0 0.00% 0
23.11.09 19,840 80 14,187 0 0 0.00% 0
23.11.08 19,940 100 35,194 0 0 0.00% 0
23.11.07 20,100 160 24,503 0 0 0.00% 0
23.11.06 19,950 150 63,479 0 0 0.00% 0
23.11.03 19,560 390 50,003 0 0 0.00% 0
23.11.02 19,550 10 111,714 0 0 0.00% 0
23.11.01 19,900 350 25,840 0 0 0.00% 0
23.10.31 19,640 260 43,562 0 0 0.00% 0
23.10.30 19,130 510 24,638 0 0 0.00% 0
23.10.27 18,990 140 42,979 0 0 0.00% 0
23.10.26 19,690 700 40,216 0 0 0.00% 0
23.10.25 19,990 300 33,383 0 0 0.00% 0
23.10.24 19,990 0 35,029 0 0 0.00% 0
23.10.23 19,950 40 78,743 0 0 0.00% 0
23.10.20 19,950 0 143,372 0 0 0.00% 0
23.10.19 19,220 730 184,070 0 0 0.00% 0
23.10.18 19,410 190 66,235 0 0 0.00% 0
23.10.17 18,710 700 41,285 0 0 0.00% 0
23.10.16 18,660 50 13,391 0 0 0.00% 0
23.10.13 18,440 220 20,661 0 0 0.00% 0
23.10.12 18,200 240 17,997 0 0 0.00% 0
23.10.11 18,040 160 11,319 0 0 0.00% 0
23.10.10 18,260 220 28,004 0 0 0.00% 0
23.10.06 17,950 310 29,899 0 0 0.00% 0
23.10.05 17,970 20 27,360 0 0 0.00% 0
23.10.04 18,580 610 41,949 0 0 0.00% 0
23.09.27 18,510 70 19,726 0 0 0.00% 0
23.09.26 17,870 640 45,731 0 0 0.00% 0
23.09.25 18,160 290 22,660 0 0 0.00% 0
23.09.22 18,160 0 11,125 0 0 0.00% 0
23.09.21 18,810 650 42,772 0 0 0.00% 0
23.09.20 19,020 210 17,343 0 0 0.00% 0
23.09.19 19,450 430 22,201 0 0 0.00% 0
23.09.18 19,180 270 41,262 0 0 0.00% 0
23.09.15 19,000 180 42,165 0 0 0.00% 0
23.09.14 17,900 1,100 155,872 0 0 0.00% 0
23.09.13 17,900 0 7,949 0 0 0.00% 0
23.09.12 17,940 40 35,832 0 0 0.00% 0
23.09.11 17,990 50 17,336 0 0 0.00% 0
23.09.08 17,990 0 15,359 0 0 0.00% 0
23.09.07 18,470 480 46,142 0 0 0.00% 0
23.09.06 18,460 10 9,882 0 0 0.00% 0
23.09.05 18,630 170 32,430 0 0 0.00% 0
23.09.04 18,720 90 44,548 0 0 0.00% 0
23.09.01 18,840 120 30,702 0 0 0.00% 0
23.08.31 18,690 150 31,975 0 0 0.00% 0
23.08.30 18,610 80 19,894 0 0 0.00% 0
23.08.29 18,360 250 29,587 0 0 0.00% 0
23.08.28 17,850 510 34,557 0 0 0.00% 0
23.08.25 18,600 750 161,768 0 0 0.00% 0
23.08.24 18,840 240 34,811 0 0 0.00% 0
23.08.23 18,870 30 30,264 0 0 0.00% 0
23.08.22 18,850 20 20,978 0 0 0.00% 0
23.08.21 18,770 80 21,875 0 0 0.00% 0
23.08.18 18,960 190 23,694 0 0 0.00% 0
23.08.17 19,300 340 29,969 0 0 0.00% 0
23.08.16 19,420 120 37,918 0 0 0.00% 0
23.08.14 19,180 240 27,766 0 0 0.00% 0
23.08.11 19,160 20 32,550 0 0 0.00% 0
23.08.10 19,350 190 20,446 0 0 0.00% 0
23.08.09 20,000 650 88,031 0 0 0.00% 0
23.08.08 20,500 500 40,001 0 0 0.00% 0
23.08.07 20,700 200 42,002 0 0 0.00% 0
23.08.04 20,100 600 57,765 0 0 0.00% 0
23.08.03 20,400 300 42,319 0 0 0.00% 0
23.08.02 19,360 1,040 174,980 0 0 0.00% 0
23.08.01 19,020 340 32,748 0 0 0.00% 0
23.07.31 18,990 30 38,211 0 0 0.00% 0
23.07.28 18,490 500 80,536 0 0 0.00% 0
23.07.27 18,280 210 97,416 0 0 0.00% 0
23.07.26 19,750 1,610 159,149 0 0 0.00% 0
23.07.25 20,100 350 71,404 0 0 0.00% 0
23.07.24 20,900 800 126,400 0 0 0.00% 0
23.07.21 21,500 600 57,910 0 0 0.00% 0
23.07.20 21,350 150 142,457 0 0 0.00% 0
23.07.19 21,500 150 93,136 0 0 0.00% 0
23.07.18 22,750 1,250 240,740 0 0 0.00% 0
23.07.17 22,300 450 147,272 0 0 0.00% 0
23.07.14 22,650 350 210,365 0 0 0.00% 0
23.07.13 23,400 750 267,201 0 0 0.00% 0
23.07.12 21,800 1,600 1,133,570 0 0 0.00% 0
23.07.11 23,200 1,400 428,034 0 0 0.00% 0
23.07.10 21,550 1,650 2,214,915 0 0 0.00% 0
23.07.07 20,700 850 1,005,150 0 0 0.00% 0
23.07.06 21,300 600 23,920 0 0 0.00% 0
23.07.05 21,400 100 21,904 0 0 0.00% 0
23.07.04 21,000 400 28,128 0 0 0.00% 0
23.07.03 20,600 400 23,195 0 0 0.00% 0
23.06.30 20,500 100 10,178 0 0 0.00% 0
23.06.29 20,850 350 45,658 0 0 0.00% 0
23.06.28 21,050 200 26,141 0 0 0.00% 0
23.06.27 20,850 200 11,973 0 0 0.00% 0
23.06.26 20,900 50 8,886 0 0 0.00% 0
23.06.23 21,450 550 37,298 0 0 0.00% 0
23.06.22 21,450 0 29,411 0 0 0.00% 0
23.06.21 21,700 250 40,091 0 0 0.00% 0
23.06.20 21,850 150 20,332 0 0 0.00% 0
23.06.19 21,850 0 27,202 0 0 0.00% 0
23.06.16 21,900 50 41,583 0 0 0.00% 0
23.06.15 21,850 50 49,171 0 0 0.00% 0
23.06.14 22,850 1,000 63,932 0 0 0.00% 0
23.06.13 23,350 500 22,352 0 0 0.00% 0
23.06.12 22,600 750 160,313 0 0 0.00% 0
23.06.09 22,500 100 31,773 0 0 0.00% 0
23.06.08 21,950 550 51,689 0 0 0.00% 0
23.06.07 22,400 450 40,971 0 0 0.00% 0
23.06.05 21,300 1,100 95,764 0 0 0.00% 0
23.06.02 20,600 700 56,861 0 0 0.00% 0
23.06.01 20,600 0 8,150 0 0 0.00% 0
23.05.31 20,500 100 12,471 0 0 0.00% 0
23.05.30 20,500 0 10,466 0 0 0.00% 0
23.05.26 20,550 50 17,712 0 0 0.00% 0
23.05.25 20,700 150 18,653 0 0 0.00% 0
23.05.24 20,750 50 26,354 0 0 0.00% 0
23.05.23 20,800 50 18,580 0 0 0.00% 0
23.05.22 21,000 200 33,250 0 0 0.00% 0
23.05.19 20,100 900 97,163 0 0 0.00% 0
23.05.18 19,910 190 25,718 0 0 0.00% 0
23.05.17 19,840 70 21,461 0 0 0.00% 0
23.05.16 19,840 0 30,042 0 0 0.00% 0
23.05.15 20,950 1,110 109,982 0 0 0.00% 0
23.05.12 21,100 150 32,535 0 0 0.00% 0
23.05.11 21,150 50 45,233 0 0 0.00% 0
23.05.10 21,150 0 34,711 0 0 0.00% 0
23.05.09 21,100 50 257,621 0 0 0.00% 0
23.05.08 21,100 0 29,173 0 0 0.00% 0
23.05.04 21,200 100 18,780 0 0 0.00% 0
23.05.03 20,900 300 34,179 0 0 0.00% 0
23.05.02 20,850 50 28,651 0 0 0.00% 0
23.04.28 20,650 200 56,515 0 0 0.00% 0
23.04.27 20,850 200 50,079 0 0 0.00% 0
23.04.26 21,150 300 66,318 0 0 0.00% 0
23.04.25 21,500 350 122,635 0 0 0.00% 0
23.04.24 22,100 600 41,259 0 0 0.00% 0
23.04.21 22,450 400 20,979 0 0 0.00% 0
23.04.20 22,750 400 31,296 0 0 0.00% 0
23.04.19 22,800 50 24,832 0 0 0.00% 0
23.04.18 23,050 250 41,047 0 0 0.00% 0
23.04.17 23,350 300 21,484 0 0 0.00% 0
23.04.14 22,900 250 17,071 0 0 0.00% 0
23.04.13 23,150 250 34,549 0 0 0.00% 0
23.04.12 23,150 0 20,841 0 0 0.00% 0
23.04.11 23,100 50 23,354 0 0 0.00% 0
23.04.10 23,700 600 35,095 0 0 0.00% 0
23.04.07 24,100 400 17,068 0 0 0.00% 0
23.04.06 24,150 50 10,557 0 0 0.00% 0
23.04.05 24,150 0 16,015 0 0 0.00% 0
23.04.04 24,250 100 26,981 0 0 0.00% 0
23.04.03 24,450 200 14,195 0 0 0.00% 0
23.03.31 24,650 200 21,426 0 0 0.00% 0
23.03.30 24,450 200 28,568 0 0 0.00% 0
23.03.29 24,150 300 37,828 0 0 0.00% 0
23.03.28 23,900 250 31,825 0 0 0.00% 0
23.03.27 23,900 0 12,620 0 0 0.00% 0
23.03.24 23,700 200 28,657 0 0 0.00% 0
23.03.23 23,700 0 26,185 0 0 0.00% 0
23.03.22 23,350 350 35,253 0 0 0.00% 0
23.03.21 23,300 50 13,362 0 0 0.00% 0
23.03.20 23,050 250 40,578 0 0 0.00% 0
23.03.17 22,800 250 27,016 0 0 0.00% 0
23.03.16 23,350 550 93,020 0 0 0.00% 0
23.03.15 22,950 400 27,196 0 0 0.00% 0
23.03.14 24,050 1,100 85,769 0 0 0.00% 0
23.03.13 24,350 300 40,771 0 0 0.00% 0
23.03.10 24,700 700 22,277 0 0 0.00% 0
23.03.09 24,600 100 15,225 0 0 0.00% 0
23.03.08 24,900 300 29,942 0 0 0.00% 0
23.03.07 25,000 100 30,509 0 0 0.00% 0
23.03.06 25,100 100 38,071 0 0 0.00% 0
23.03.03 25,100 0 18,595 0 0 0.00% 0
23.03.02 25,100 0 18,520 0 0 0.00% 0
23.02.28 24,900 200 17,149 0 0 0.00% 0
23.02.27 25,350 500 31,735 0 0 0.00% 0
23.02.24 25,600 250 36,217 0 0 0.00% 0
23.02.23 25,100 500 38,697 0 0 0.00% 0
23.02.22 25,700 600 55,449 0 0 0.00% 0
23.02.21 26,100 400 34,142 0 0 0.00% 0
23.02.20 25,800 300 27,093 0 0 0.00% 0
23.02.17 25,250 550 60,819 0 0 0.00% 0
23.02.16 24,900 350 33,568 0 0 0.00% 0
23.02.15 25,500 600 58,266 0 0 0.00% 0
23.02.14 25,450 50 28,592 0 0 0.00% 0
23.02.13 26,050 600 41,409 0 0 0.00% 0
23.02.10 26,800 750 88,962 0 0 0.00% 0
23.02.09 28,100 1,300 154,140 0 0 0.00% 0
23.02.08 26,800 1,300 462,873 0 0 0.00% 0
23.02.06 27,200 500 73,000 0 0 0.00% 0
23.02.03 26,650 550 88,417 0 0 0.00% 0
23.02.02 25,550 1,100 158,136 0 0 0.00% 0
23.02.01 25,150 400 57,510 0 0 0.00% 0
23.01.31 25,200 50 56,835 0 0 0.00% 0
23.01.30 25,350 150 34,736 0 0 0.00% 0
23.01.27 25,650 500 66,852 0 0 0.00% 0
23.01.25 25,250 100 33,075 0 0 0.00% 0
23.01.20 25,250 500 196,837 0 0 0.00% 0
23.01.19 24,750 50 68,548 0 0 0.00% 0
23.01.18 24,700 400 67,940 0 0 0.00% 0
23.01.17 24,300 350 42,177 0 0 0.00% 0
23.01.16 24,650 100 27,070 0 0 0.00% 0
23.01.13 24,550 150 32,073 0 0 0.00% 0
23.01.12 24,700 200 25,262 0 0 0.00% 0
23.01.11 24,500 250 34,236 0 0 0.00% 0
23.01.10 24,250 250 54,610 0 0 0.00% 0
23.01.09 24,500 150 50,294 0 0 0.00% 0
23.01.06 24,350 100 22,632 0 0 0.00% 0
23.01.05 24,250 200 27,946 0 0 0.00% 0
23.01.04 24,050 0 20,989 0 0 0.00% 0
23.01.03 24,050 150 40,089 0 0 0.00% 0
23.01.02 23,900 1,100 63,756 0 0 0.00% 0
22.12.29 25,000 700 37,862 0 0 0.00% 0
22.12.28 25,700 100 74,424 0 0 0.00% 0
22.12.27 28,300 300 63,820 0 0 0.00% 0
22.12.26 28,000 0 36,059 0 0 0.00% 0
22.12.23 28,000 150 50,627 0 0 0.00% 0
22.12.22 28,150 700 44,947 0 0 0.00% 0
22.12.21 27,450 1,000 174,565 0 0 0.00% 0
22.12.20 28,450 450 60,203 0 0 0.00% 0
22.12.19 28,900 450 39,131 0 0 0.00% 0
22.12.16 28,450 1,550 215,379 0 0 0.00% 0
22.12.15 30,000 200 40,456 0 0 0.00% 0
22.12.14 29,800 300 61,381 0 0 0.00% 0
22.12.13 30,100 650 50,654 0 0 0.00% 0
22.12.12 30,750 1,100 147,302 0 0 0.00% 0
22.12.09 29,650 150 40,032 0 0 0.00% 0
22.12.08 29,500 250 58,497 0 0 0.00% 0
22.12.07 29,250 750 79,701 0 0 0.00% 0
22.12.06 28,500 400 54,680 0 0 0.00% 0
22.12.05 28,900 400 59,478 0 0 0.00% 0
22.12.02 29,300 100 59,412 0 0 0.00% 0
22.12.01 29,200 100 74,540 0 0 0.00% 0
22.11.30 29,300 1,100 87,519 0 0 0.00% 0
22.11.29 28,200 550 83,592 0 0 0.00% 0
22.11.28 27,650 700 73,695 0 0 0.00% 0
22.11.25 28,350 250 39,012 0 0 0.00% 0
22.11.24 28,600 600 60,545 0 0 0.00% 0
22.11.23 28,000 350 42,230 0 0 0.00% 0
22.11.22 27,650 100 29,995 0 0 0.00% 0
22.11.21 27,550 600 94,712 0 0 0.00% 0
22.11.18 28,150 900 120,341 0 0 0.00% 0
22.11.17 29,050 100 95,885 0 0 0.00% 0
22.11.16 29,150 950 151,980 0 0 0.00% 0
22.11.15 28,200 350 91,769 0 0 0.00% 0
22.11.14 27,850 950 167,187 0 0 0.00% 0
22.11.11 28,800 200 123,890 0 0 0.00% 0
22.11.10 29,000 150 82,561 0 0 0.00% 0
22.11.09 28,850 100 81,034 0 0 0.00% 0
22.11.08 28,750 1,450 140,586 0 0 0.00% 0
22.11.07 30,200 300 42,632 0 0 0.00% 0
22.11.04 29,900 100 55,946 0 0 0.00% 0
22.11.03 29,800 350 76,681 0 0 0.00% 0
22.11.02 30,150 450 74,088 0 0 0.00% 0
22.11.01 30,600 400 93,224 0 0 0.00% 0
22.10.31 31,000 200 67,719 0 0 0.00% 0
22.10.28 30,800 1,700 225,009 0 0 0.00% 0
22.10.27 32,500 1,050 105,789 0 0 0.00% 0
22.10.26 33,550 50 76,535 0 0 0.00% 0
22.10.25 33,600 1,150 70,924 0 0 0.00% 0
22.10.24 34,750 200 154,788 0 0 0.00% 0
22.10.21 34,550 1,100 209,702 0 0 0.00% 0
22.10.20 33,450 250 183,987 0 0 0.00% 0
22.10.19 33,200 50 370,927 0 0 0.00% 0
22.10.18 33,150 1,600 443,425 0 0 0.00% 0
22.10.17 31,550 1,550 293,202 0 0 0.00% 0
22.10.14 33,100 1,900 329,814 0 0 0.00% 0
22.10.13 31,200 1,800 298,141 0 0 0.00% 0
22.10.12 29,400 2,250 223,589 0 0 0.00% 0
22.10.11 27,150 2,400 118,837 0 0 0.00% 0
22.10.07 29,550 850 49,960 0 0 0.00% 0
22.10.06 30,400 950 61,160 0 0 0.00% 0
22.10.05 31,350 500 53,773 0 0 0.00% 0
22.10.04 31,850 150 54,869 0 0 0.00% 0
22.09.30 32,000 950 167,339 0 0 0.00% 0
22.09.29 31,050 250 193,735 0 0 0.00% 0
22.09.28 30,800 50 112,413 0 0 0.00% 0
22.09.27 30,750 1,600 200,417 0 0 0.00% 0
22.09.26 29,150 1,750 118,868 0 0 0.00% 0
22.09.23 30,900 1,000 120,620 0 0 0.00% 0
22.09.22 31,900 2,950 438,911 0 0 0.00% 0
22.09.21 28,950 150 36,252 0 0 0.00% 0
22.09.20 28,800 500 40,812 0 0 0.00% 0
22.09.19 28,300 900 49,721 0 0 0.00% 0
22.09.16 29,200 400 72,516 0 0 0.00% 0
22.09.15 28,800 1,800 90,967 0 0 0.00% 0
22.09.14 27,000 1,050 50,531 0 0 0.00% 0
22.09.13 28,050 50 42,834 0 0 0.00% 0
22.09.08 28,100 900 45,720 0 0 0.00% 0
22.09.07 27,200 1,400 62,281 0 0 0.00% 0
22.09.06 28,600 550 78,119 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 13:32 더보기 >