아이센스

(099190)    I    코스닥 제조 11.08 15:33
18,300 전일 18,280 고가 18,740 상한가 23,750 거래량
(주)
93,839
20 0.11% 시가 18,570 저가 18,080 하한가 12,800 거래대금
(백만)
1,720
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 18,280 20 93,839 10,966 6,879,701 24.89% 20,757,572
24.11.07 18,500 220 72,103 6,718 6,868,735 24.85% 20,768,538
24.11.06 18,490 10 96,108 -1,443 6,862,017 24.83% 20,775,256
24.11.05 18,600 110 51,859 -17,794 6,863,460 24.83% 20,773,813
24.11.04 18,580 20 156,868 -14,569 6,881,254 24.90% 20,756,019
24.11.01 19,320 740 117,411 13,751 6,895,823 24.95% 20,741,450
24.10.31 19,260 60 99,598 -5,762 6,882,072 24.90% 20,755,201
24.10.30 19,480 220 241,412 47,868 6,887,834 24.92% 20,749,439
24.10.29 19,050 430 163,980 -118,263 6,839,966 24.75% 20,797,307
24.10.28 18,940 110 464,042 6,958,229 6,958,229 25.18% 20,679,044
24.10.25 18,890 50 129,521 0 0 0.00% 0
24.10.24 19,450 560 125,478 0 0 0.00% 0
24.10.23 18,980 470 153,000 0 0 0.00% 0
24.10.22 19,760 780 255,148 0 0 0.00% 0
24.10.21 20,450 690 174,143 0 0 0.00% 0
24.10.18 20,500 50 411,277 0 0 0.00% 0
24.10.17 18,700 1,800 705,227 0 0 0.00% 0
24.10.16 19,100 400 115,596 0 0 0.00% 0
24.10.15 19,020 80 135,658 0 0 0.00% 0
24.10.14 17,920 1,100 255,916 0 0 0.00% 0
24.10.11 17,500 420 122,917 0 0 0.00% 0
24.10.10 17,960 460 97,468 0 0 0.00% 0
24.10.08 18,050 90 98,362 0 0 0.00% 0
24.10.07 17,540 510 146,387 0 0 0.00% 0
24.10.04 17,420 120 91,867 0 0 0.00% 0
24.10.02 17,410 10 71,164 0 0 0.00% 0
24.09.30 17,920 510 91,148 0 0 0.00% 0
24.09.27 16,950 970 379,122 0 0 0.00% 0
24.09.26 17,030 80 74,500 0 0 0.00% 0
24.09.25 17,350 320 82,507 0 0 0.00% 0
24.09.24 17,050 300 105,538 0 0 0.00% 0
24.09.23 17,210 160 63,284 0 0 0.00% 0
24.09.20 16,660 550 141,315 0 0 0.00% 0
24.09.19 17,030 370 90,189 0 0 0.00% 0
24.09.13 16,710 320 90,956 0 0 0.00% 0
24.09.12 16,560 150 151,325 0 0 0.00% 0
24.09.11 17,340 780 519,322 0 0 0.00% 0
24.09.10 15,050 2,290 1,607,689 0 0 0.00% 0
24.09.09 15,090 40 98,973 0 0 0.00% 0
24.09.06 15,530 440 140,709 0 0 0.00% 0
24.09.05 15,660 130 118,504 0 0 0.00% 0
24.09.04 16,620 960 250,737 0 0 0.00% 0
24.09.03 16,750 130 86,884 0 0 0.00% 0
24.09.02 16,720 30 89,010 0 0 0.00% 0
24.08.30 16,170 550 65,820 0 0 0.00% 0
24.08.29 16,340 170 67,255 0 0 0.00% 0
24.08.28 16,600 260 80,170 0 0 0.00% 0
24.08.27 16,620 20 59,277 0 0 0.00% 0
24.08.26 16,820 200 73,230 0 0 0.00% 0
24.08.23 16,720 100 84,085 0 0 0.00% 0
24.08.22 17,130 410 114,373 0 0 0.00% 0
24.08.21 17,250 120 107,549 0 0 0.00% 0
24.08.20 16,860 390 89,152 0 0 0.00% 0
24.08.19 17,040 180 79,102 0 0 0.00% 0
24.08.16 17,210 170 109,415 0 0 0.00% 0
24.08.14 17,190 20 60,419 0 0 0.00% 0
24.08.13 17,400 210 79,498 0 0 0.00% 0
24.08.12 17,150 250 86,364 0 0 0.00% 0
24.08.09 16,700 450 85,935 0 0 0.00% 0
24.08.08 17,360 660 223,938 0 0 0.00% 0
24.08.07 16,630 730 174,248 0 0 0.00% 0
24.08.06 15,990 640 269,969 0 0 0.00% 0
24.08.05 18,030 2,040 426,274 0 0 0.00% 0
24.08.02 18,960 930 250,211 0 0 0.00% 0
24.08.01 18,630 330 109,845 0 0 0.00% 0
24.07.31 18,720 90 85,151 0 0 0.00% 0
24.07.30 18,990 270 162,403 0 0 0.00% 0
24.07.29 18,860 130 140,287 0 0 0.00% 0
24.07.26 19,100 240 192,163 0 0 0.00% 0
24.07.25 18,930 170 287,865 0 0 0.00% 0
24.07.24 20,700 1,770 782,432 0 0 0.00% 0
24.07.23 20,950 250 435,054 0 0 0.00% 0
24.07.22 21,000 50 364,461 0 0 0.00% 0
24.07.19 21,150 150 172,974 0 0 0.00% 0
24.07.18 20,250 900 353,210 0 0 0.00% 0
24.07.17 21,200 950 434,808 0 0 0.00% 0
24.07.16 21,350 150 233,725 0 0 0.00% 0
24.07.15 20,800 550 212,339 0 0 0.00% 0
24.07.12 20,650 150 198,496 0 0 0.00% 0
24.07.11 22,400 1,750 499,140 0 0 0.00% 0
24.07.10 22,000 400 564,911 0 0 0.00% 0
24.07.09 22,000 0 483,657 0 0 0.00% 0
24.07.08 21,550 450 953,076 0 0 0.00% 0
24.07.05 18,210 3,340 2,170,079 0 0 0.00% 0
24.07.04 18,200 10 81,902 0 0 0.00% 0
24.07.03 19,100 900 269,133 0 0 0.00% 0
24.07.02 20,050 950 189,739 0 0 0.00% 0
24.07.01 18,970 1,080 253,243 0 0 0.00% 0
24.06.28 18,770 200 50,839 0 0 0.00% 0
24.06.27 18,780 10 67,556 0 0 0.00% 0
24.06.26 19,180 400 91,074 0 0 0.00% 0
24.06.25 19,210 30 69,076 0 0 0.00% 0
24.06.24 19,040 170 100,478 0 0 0.00% 0
24.06.21 19,420 380 88,859 0 0 0.00% 0
24.06.20 19,330 90 89,862 0 0 0.00% 0
24.06.19 19,280 50 132,202 0 0 0.00% 0
24.06.18 19,880 600 271,520 0 0 0.00% 0
24.06.17 20,150 270 284,367 0 0 0.00% 0
24.06.14 20,350 200 189,622 0 0 0.00% 0
24.06.13 20,350 0 220,225 0 0 0.00% 0
24.06.12 20,050 300 290,402 0 0 0.00% 0
24.06.11 20,700 650 191,019 0 0 0.00% 0
24.06.10 20,400 300 469,472 0 0 0.00% 0
24.06.07 19,560 840 562,169 0 0 0.00% 0
24.06.05 17,850 1,710 2,448,069 0 0 0.00% 0
24.06.04 17,870 20 78,704 0 0 0.00% 0
24.06.03 17,620 250 90,267 0 0 0.00% 0
24.05.31 18,210 590 413,449 0 0 0.00% 0
24.05.30 18,180 30 110,690 0 0 0.00% 0
24.05.29 18,610 430 165,521 0 0 0.00% 0
24.05.28 18,610 0 116,126 0 0 0.00% 0
24.05.27 19,180 570 284,575 0 0 0.00% 0
24.05.24 19,350 170 91,409 0 0 0.00% 0
24.05.23 19,500 150 74,313 0 0 0.00% 0
24.05.22 19,430 70 56,928 0 0 0.00% 0
24.05.21 19,240 190 71,592 0 0 0.00% 0
24.05.20 19,760 520 238,771 0 0 0.00% 0
24.05.17 19,880 120 139,431 0 0 0.00% 0
24.05.16 20,000 120 114,142 0 0 0.00% 0
24.05.14 19,880 120 94,904 0 0 0.00% 0
24.05.13 20,000 120 112,529 0 0 0.00% 0
24.05.10 19,760 240 156,130 0 0 0.00% 0
24.05.09 19,660 100 115,539 0 0 0.00% 0
24.05.08 19,500 160 89,599 0 0 0.00% 0
24.05.07 19,400 100 132,761 0 0 0.00% 0
24.05.03 19,470 70 109,216 0 0 0.00% 0
24.05.02 19,630 160 78,870 0 0 0.00% 0
24.04.30 20,000 370 129,056 0 0 0.00% 0
24.04.29 19,120 880 371,690 0 0 0.00% 0
24.04.26 19,060 60 72,597 0 0 0.00% 0
24.04.25 19,140 80 50,148 0 0 0.00% 0
24.04.24 19,480 340 138,502 0 0 0.00% 0
24.04.23 18,760 720 186,439 0 0 0.00% 0
24.04.22 18,350 410 151,359 0 0 0.00% 0
24.04.19 18,830 480 179,126 0 0 0.00% 0
24.04.18 18,260 570 138,862 0 0 0.00% 0
24.04.17 18,360 100 145,071 0 0 0.00% 0
24.04.16 18,700 340 204,714 0 0 0.00% 0
24.04.15 19,100 400 133,218 0 0 0.00% 0
24.04.12 19,320 220 202,023 0 0 0.00% 0
24.04.11 19,690 370 192,768 0 0 0.00% 0
24.04.09 19,420 270 162,820 0 0 0.00% 0
24.04.08 20,250 830 344,673 0 0 0.00% 0
24.04.05 20,400 150 122,658 0 0 0.00% 0
24.04.04 20,350 50 133,793 0 0 0.00% 0
24.04.03 20,450 100 182,754 0 0 0.00% 0
24.04.02 21,250 800 373,049 0 0 0.00% 0
24.04.01 20,550 700 368,488 0 0 0.00% 0
24.03.29 20,000 550 308,455 0 0 0.00% 0
24.03.28 19,760 240 449,642 0 0 0.00% 0
24.03.27 20,600 840 486,119 0 0 0.00% 0
24.03.26 20,250 350 464,042 0 0 0.00% 0
24.03.25 20,300 50 163,878 0 0 0.00% 0
24.03.22 20,350 50 188,743 0 0 0.00% 0
24.03.21 20,550 200 171,364 0 0 0.00% 0
24.03.20 20,900 350 371,824 0 0 0.00% 0
24.03.19 21,050 150 217,904 0 0 0.00% 0
24.03.18 21,400 350 172,564 0 0 0.00% 0
24.03.15 21,350 50 245,922 0 0 0.00% 0
24.03.14 22,000 650 288,784 0 0 0.00% 0
24.03.13 21,450 550 321,029 0 0 0.00% 0
24.03.12 21,600 150 157,234 0 0 0.00% 0
24.03.11 21,650 50 172,360 0 0 0.00% 0
24.03.08 21,850 200 261,084 0 0 0.00% 0
24.03.07 21,650 200 237,143 0 0 0.00% 0
24.03.06 22,000 350 211,398 0 0 0.00% 0
24.03.05 21,450 550 275,990 0 0 0.00% 0
24.03.04 22,950 1,500 683,102 0 0 0.00% 0
24.02.29 21,450 1,500 629,567 0 0 0.00% 0
24.02.28 21,100 350 155,251 0 0 0.00% 0
24.02.27 21,400 300 211,701 0 0 0.00% 0
24.02.26 22,150 750 360,105 0 0 0.00% 0
24.02.23 21,950 200 352,051 0 0 0.00% 0
24.02.22 23,550 1,600 694,403 0 0 0.00% 0
24.02.21 22,250 1,300 495,435 0 0 0.00% 0
24.02.20 22,800 550 222,995 0 0 0.00% 0
24.02.19 22,750 50 225,223 0 0 0.00% 0
24.02.16 22,450 300 232,333 0 0 0.00% 0
24.02.15 22,450 0 284,122 0 0 0.00% 0
24.02.14 22,450 0 248,258 0 0 0.00% 0
24.02.13 21,100 1,350 382,473 0 0 0.00% 0
24.02.08 21,000 100 337,405 0 0 0.00% 0
24.02.07 21,700 700 564,112 0 0 0.00% 0
24.02.06 22,300 600 458,966 0 0 0.00% 0
24.02.05 25,200 2,900 926,654 0 0 0.00% 0
24.02.02 23,750 1,450 297,984 0 0 0.00% 0
24.02.01 24,200 450 442,644 0 0 0.00% 0
24.01.31 26,300 2,100 480,340 0 0 0.00% 0
24.01.30 26,050 250 175,356 0 0 0.00% 0
24.01.29 27,650 1,600 326,848 0 0 0.00% 0
24.01.26 27,400 250 130,653 0 0 0.00% 0
24.01.25 27,900 500 157,152 0 0 0.00% 0
24.01.24 28,350 450 157,198 0 0 0.00% 0
24.01.23 28,000 350 275,860 0 0 0.00% 0
24.01.22 26,700 1,300 352,032 0 0 0.00% 0
24.01.19 26,900 200 334,186 0 0 0.00% 0
24.01.18 27,150 250 266,519 0 0 0.00% 0
24.01.17 28,200 1,050 307,681 0 0 0.00% 0
24.01.16 28,400 200 349,423 0 0 0.00% 0
24.01.15 28,800 400 440,583 0 0 0.00% 0
24.01.12 30,050 1,250 319,232 0 0 0.00% 0
24.01.11 29,500 550 474,458 0 0 0.00% 0
24.01.10 28,450 1,050 905,126 0 0 0.00% 0
24.01.09 26,550 1,900 587,154 0 0 0.00% 0
24.01.08 27,150 600 231,954 0 0 0.00% 0
24.01.05 25,950 1,200 351,062 0 0 0.00% 0
24.01.04 26,650 700 376,100 0 0 0.00% 0
24.01.03 26,900 250 328,651 0 0 0.00% 0
24.01.02 28,600 1,700 736,469 0 0 0.00% 0
23.12.28 28,500 100 390,944 0 0 0.00% 0
23.12.27 27,400 1,100 900,601 0 0 0.00% 0
23.12.26 27,700 300 917,573 0 0 0.00% 0
23.12.22 26,250 1,450 2,540,097 0 0 0.00% 0
23.12.21 26,150 100 446,114 0 0 0.00% 0
23.12.20 26,000 150 280,509 0 0 0.00% 0
23.12.19 25,150 850 472,883 0 0 0.00% 0
23.12.18 25,450 300 357,668 0 0 0.00% 0
23.12.15 24,200 1,250 1,022,583 0 0 0.00% 0
23.12.14 23,500 700 1,007,872 0 0 0.00% 0
23.12.13 23,600 100 228,113 0 0 0.00% 0
23.12.12 23,450 150 188,795 0 0 0.00% 0
23.12.11 24,200 750 301,996 0 0 0.00% 0
23.12.08 22,300 1,900 556,633 0 0 0.00% 0
23.12.07 22,800 500 170,181 0 0 0.00% 0
23.12.06 22,850 50 177,245 0 0 0.00% 0
23.12.05 22,850 0 231,205 0 0 0.00% 0
23.12.04 22,900 50 183,780 0 0 0.00% 0
23.12.01 23,450 550 209,257 0 0 0.00% 0
23.11.30 23,100 350 276,529 0 0 0.00% 0
23.11.29 22,850 250 194,387 0 0 0.00% 0
23.11.28 22,850 0 171,760 0 0 0.00% 0
23.11.27 23,400 550 289,165 0 0 0.00% 0
23.11.24 22,350 1,050 405,573 0 0 0.00% 0
23.11.23 21,600 750 573,241 0 0 0.00% 0
23.11.22 21,500 100 209,263 0 0 0.00% 0
23.11.21 21,200 300 183,346 0 0 0.00% 0
23.11.20 20,800 400 140,193 0 0 0.00% 0
23.11.17 21,650 850 241,171 0 0 0.00% 0
23.11.16 21,900 200 140,760 0 0 0.00% 0
23.11.15 21,450 450 304,125 0 0 0.00% 0
23.11.14 20,800 650 338,279 0 0 0.00% 0
23.11.13 21,250 450 302,485 0 0 0.00% 0
23.11.10 22,500 1,250 509,414 0 0 0.00% 0
23.11.09 23,150 650 349,092 0 0 0.00% 0
23.11.08 22,450 700 857,241 0 0 0.00% 0
23.11.07 23,500 1,050 632,017 0 0 0.00% 0
23.11.06 25,300 1,800 748,596 0 0 0.00% 0
23.11.03 25,000 300 223,667 0 0 0.00% 0
23.11.02 23,850 1,150 347,058 0 0 0.00% 0
23.11.01 23,000 850 259,279 0 0 0.00% 0
23.10.31 23,800 800 209,411 0 0 0.00% 0
23.10.30 22,650 1,150 288,822 0 0 0.00% 0
23.10.27 22,150 500 412,999 0 0 0.00% 0
23.10.26 23,100 950 197,500 0 0 0.00% 0
23.10.25 23,100 0 339,580 0 0 0.00% 0
23.10.24 22,750 350 302,320 0 0 0.00% 0
23.10.23 22,800 50 161,089 0 0 0.00% 0
23.10.20 23,400 600 330,109 0 0 0.00% 0
23.10.19 24,050 650 418,741 0 0 0.00% 0
23.10.18 25,000 950 323,439 0 0 0.00% 0
23.10.17 24,600 400 185,002 0 0 0.00% 0
23.10.16 25,950 1,350 417,005 0 0 0.00% 0
23.10.13 25,900 50 265,566 0 0 0.00% 0
23.10.12 25,800 100 431,983 0 0 0.00% 0
23.10.11 26,550 750 486,106 0 0 0.00% 0
23.10.10 28,900 2,350 862,945 0 0 0.00% 0
23.10.06 25,300 3,600 2,478,980 0 0 0.00% 0
23.10.05 25,150 150 273,016 0 0 0.00% 0
23.10.04 26,950 1,800 346,036 0 0 0.00% 0
23.09.27 26,800 150 304,390 0 0 0.00% 0
23.09.26 26,050 750 431,829 0 0 0.00% 0
23.09.25 26,000 50 324,475 0 0 0.00% 0
23.09.22 26,500 500 365,099 0 0 0.00% 0
23.09.21 27,350 850 495,608 0 0 0.00% 0
23.09.20 28,000 650 550,855 0 0 0.00% 0
23.09.19 29,000 1,000 617,087 0 0 0.00% 0
23.09.18 29,950 950 538,396 0 0 0.00% 0
23.09.15 30,500 550 716,996 0 0 0.00% 0
23.09.14 31,200 700 846,391 0 0 0.00% 0
23.09.13 33,000 1,800 952,352 0 0 0.00% 0
23.09.12 38,000 5,000 1,427,910 0 0 0.00% 0
23.09.11 38,700 700 1,795,005 0 0 0.00% 0
23.09.08 35,300 3,400 3,269,009 0 0 0.00% 0
23.09.07 36,650 1,350 2,130,319 0 0 0.00% 0
23.09.06 32,700 3,950 1,860,834 0 0 0.00% 0
23.09.05 30,750 1,950 437,628 0 0 0.00% 0
23.09.04 31,300 550 333,840 0 0 0.00% 0
23.09.01 33,250 1,950 989,607 0 0 0.00% 0
23.08.31 34,250 1,000 3,374,181 0 0 0.00% 0
23.08.30 32,650 1,600 917,408 0 0 0.00% 0
23.08.29 33,100 450 460,825 0 0 0.00% 0
23.08.28 31,000 2,100 711,988 0 0 0.00% 0
23.08.25 32,200 1,200 286,350 0 0 0.00% 0
23.08.24 30,400 1,800 496,159 0 0 0.00% 0
23.08.23 31,250 850 612,858 0 0 0.00% 0
23.08.22 30,500 750 296,768 0 0 0.00% 0
23.08.21 29,750 750 359,258 0 0 0.00% 0
23.08.18 29,700 50 319,224 0 0 0.00% 0
23.08.17 30,650 950 433,934 0 0 0.00% 0
23.08.16 31,500 850 1,127,372 0 0 0.00% 0
23.08.14 30,050 1,450 871,247 0 0 0.00% 0
23.08.11 28,550 1,500 706,721 0 0 0.00% 0
23.08.10 29,400 850 882,640 0 0 0.00% 0
23.08.09 29,500 100 1,156,544 0 0 0.00% 0
23.08.08 31,000 1,500 754,239 0 0 0.00% 0
23.08.07 33,000 2,000 1,295,345 0 0 0.00% 0
23.08.04 31,950 1,050 1,455,791 0 0 0.00% 0
23.08.03 30,600 1,350 757,658 0 0 0.00% 0
23.08.02 31,700 1,100 569,495 0 0 0.00% 0
23.08.01 32,550 850 663,453 0 0 0.00% 0
23.07.31 31,450 1,100 793,573 0 0 0.00% 0
23.07.28 29,750 1,700 1,237,616 0 0 0.00% 0
23.07.27 30,250 500 1,016,357 0 0 0.00% 0
23.07.26 31,900 1,650 1,873,728 0 0 0.00% 0
23.07.25 30,750 1,150 514,615 0 0 0.00% 0
23.07.24 33,500 2,750 885,129 0 0 0.00% 0
23.07.21 33,950 450 599,035 0 0 0.00% 0
23.07.20 33,800 150 2,432,000 0 0 0.00% 0
23.07.19 32,000 1,800 11,426,848 0 0 0.00% 0
23.07.18 24,650 7,350 5,267,072 0 0 0.00% 0
23.07.17 23,450 1,200 442,871 0 0 0.00% 0
23.07.14 22,800 650 137,000 0 0 0.00% 0
23.07.13 22,750 50 154,730 0 0 0.00% 0
23.07.12 22,200 550 125,475 0 0 0.00% 0
23.07.11 22,150 50 201,252 0 0 0.00% 0
23.07.10 23,450 1,300 296,725 0 0 0.00% 0
23.07.07 23,500 50 148,599 0 0 0.00% 0
23.07.06 24,550 1,050 403,841 0 0 0.00% 0
23.07.05 24,500 50 175,043 0 0 0.00% 0
23.07.04 24,200 300 165,128 0 0 0.00% 0
23.07.03 24,700 500 337,712 0 0 0.00% 0
23.06.30 24,000 700 413,420 0 0 0.00% 0
23.06.29 24,400 400 372,159 0 0 0.00% 0
23.06.28 22,900 1,500 893,066 0 0 0.00% 0
23.06.27 22,350 550 562,647 0 0 0.00% 0
23.06.26 22,650 300 204,470 0 0 0.00% 0
23.06.23 23,100 450 288,882 0 0 0.00% 0
23.06.22 22,650 450 354,963 0 0 0.00% 0
23.06.21 23,900 1,250 848,212 0 0 0.00% 0
23.06.20 23,800 100 338,203 0 0 0.00% 0
23.06.19 24,600 800 286,329 0 0 0.00% 0
23.06.16 22,250 2,350 754,918 0 0 0.00% 0
23.06.15 20,750 1,500 363,753 0 0 0.00% 0
23.06.14 20,500 250 227,620 0 0 0.00% 0
23.06.13 20,700 200 202,475 0 0 0.00% 0
23.06.12 19,750 950 503,018 0 0 0.00% 0
23.06.09 18,200 1,550 561,287 0 0 0.00% 0
23.06.08 17,540 660 179,114 0 0 0.00% 0
23.06.07 17,550 10 60,392 0 0 0.00% 0
23.06.05 17,540 10 57,309 0 0 0.00% 0
23.06.02 17,580 40 38,937 0 0 0.00% 0
23.06.01 17,440 140 95,845 0 0 0.00% 0
23.05.31 17,580 140 89,798 0 0 0.00% 0
23.05.30 17,400 180 96,265 0 0 0.00% 0
23.05.26 17,060 340 167,782 0 0 0.00% 0
23.05.25 17,240 180 147,395 0 0 0.00% 0
23.05.24 16,790 450 182,170 0 0 0.00% 0
23.05.23 16,470 320 151,419 0 0 0.00% 0
23.05.22 16,290 180 83,747 0 0 0.00% 0
23.05.19 16,260 30 75,745 0 0 0.00% 0
23.05.18 16,200 60 130,991 0 0 0.00% 0
23.05.17 15,250 950 282,747 0 0 0.00% 0
23.05.16 15,150 100 60,525 0 0 0.00% 0
23.05.15 15,000 150 92,437 0 0 0.00% 0
23.05.12 15,120 120 141,004 0 0 0.00% 0
23.05.11 15,290 170 93,210 0 0 0.00% 0
23.05.10 15,360 70 45,765 0 0 0.00% 0
23.05.09 15,770 410 229,690 0 0 0.00% 0
23.05.08 16,590 820 270,374 0 0 0.00% 0
23.05.04 16,870 280 94,353 0 0 0.00% 0
23.05.03 16,790 80 63,876 0 0 0.00% 0
23.05.02 17,090 300 95,568 0 0 0.00% 0
23.04.28 16,860 230 86,229 0 0 0.00% 0
23.04.27 16,680 180 57,345 0 0 0.00% 0
23.04.26 17,000 320 76,478 0 0 0.00% 0
23.04.25 17,150 150 153,753 0 0 0.00% 0
23.04.24 16,470 680 202,537 0 0 0.00% 0
23.04.21 16,790 350 123,066 0 0 0.00% 0
23.04.20 16,800 160 117,965 0 0 0.00% 0
23.04.19 16,800 0 153,790 0 0 0.00% 0
23.04.18 16,900 100 118,807 0 0 0.00% 0
23.04.17 16,680 220 249,052 0 0 0.00% 0
23.04.14 16,280 400 174,935 0 0 0.00% 0
23.04.13 16,010 270 181,422 0 0 0.00% 0
23.04.12 16,170 160 158,996 0 0 0.00% 0
23.04.11 16,420 250 409,430 0 0 0.00% 0
23.04.10 16,940 520 532,279 0 0 0.00% 0
23.04.07 17,400 460 162,718 0 0 0.00% 0
23.04.06 17,500 100 119,903 0 0 0.00% 0
23.04.05 17,700 200 128,230 0 0 0.00% 0
23.04.04 17,250 450 193,635 0 0 0.00% 0
23.04.03 17,320 70 88,366 0 0 0.00% 0
23.03.31 17,560 240 54,614 0 0 0.00% 0
23.03.30 17,900 340 128,105 0 0 0.00% 0
23.03.29 17,960 60 48,493 0 0 0.00% 0
23.03.28 17,980 20 38,280 0 0 0.00% 0
23.03.27 17,410 570 94,178 0 0 0.00% 0
23.03.24 17,220 190 46,155 0 0 0.00% 0
23.03.23 17,520 300 76,270 0 0 0.00% 0
23.03.22 17,690 170 47,665 0 0 0.00% 0
23.03.21 17,750 60 102,300 0 0 0.00% 0
23.03.20 18,280 530 87,945 0 0 0.00% 0
23.03.17 18,660 380 180,040 0 0 0.00% 0
23.03.16 17,520 1,140 287,425 0 0 0.00% 0
23.03.15 16,500 1,020 131,853 0 0 0.00% 0
23.03.14 35,850 1,440 257,317 0 0 0.00% 0
23.03.13 35,500 350 138,887 0 0 0.00% 0
23.03.10 36,050 650 39,911 0 0 0.00% 0
23.03.09 36,050 0 171,745 0 0 0.00% 0
23.03.08 36,550 500 111,074 0 0 0.00% 0
23.03.07 37,100 550 153,798 0 0 0.00% 0
23.03.06 38,500 1,400 208,017 0 0 0.00% 0
23.03.03 33,600 4,900 1,143,167 0 0 0.00% 0
23.03.02 32,400 1,200 605,571 0 0 0.00% 0
23.02.28 32,950 550 39,072 0 0 0.00% 0
23.02.27 32,900 50 69,777 0 0 0.00% 0
23.02.24 32,700 200 137,678 0 0 0.00% 0
23.02.23 32,450 250 77,237 0 0 0.00% 0
23.02.22 32,450 0 179,682 0 0 0.00% 0
23.02.21 31,200 1,250 168,185 0 0 0.00% 0
23.02.20 28,500 2,700 370,491 0 0 0.00% 0
23.02.17 28,000 500 109,311 0 0 0.00% 0
23.02.16 28,500 500 173,015 0 0 0.00% 0
23.02.15 29,700 1,200 92,498 0 0 0.00% 0
23.02.14 29,650 50 31,028 0 0 0.00% 0
23.02.13 29,450 200 53,034 0 0 0.00% 0
23.02.10 29,750 300 97,047 0 0 0.00% 0
23.02.09 30,800 1,050 124,181 0 0 0.00% 0
23.02.08 30,800 0 78,741 0 0 0.00% 0
23.02.06 31,900 850 106,882 0 0 0.00% 0
23.02.03 33,050 1,150 215,854 0 0 0.00% 0
23.02.02 34,350 1,300 114,012 0 0 0.00% 0
23.02.01 35,000 650 46,530 0 0 0.00% 0
23.01.31 34,650 350 13,697 0 0 0.00% 0
23.01.30 35,400 750 44,858 0 0 0.00% 0
23.01.27 35,400 150 36,615 0 0 0.00% 0
23.01.25 34,250 850 31,758 0 0 0.00% 0
23.01.20 34,250 100 15,002 0 0 0.00% 0
23.01.19 34,150 600 15,293 0 0 0.00% 0
23.01.18 33,550 50 10,487 0 0 0.00% 0
23.01.17 33,600 0 7,899 0 0 0.00% 0
23.01.16 33,600 150 15,391 0 0 0.00% 0
23.01.13 33,750 500 10,958 0 0 0.00% 0
23.01.12 34,250 850 15,182 0 0 0.00% 0
23.01.11 33,400 100 17,395 0 0 0.00% 0
23.01.10 33,500 0 9,490 0 0 0.00% 0
23.01.09 33,500 950 35,768 0 0 0.00% 0
23.01.06 32,550 250 18,153 0 0 0.00% 0
23.01.05 32,800 50 10,483 0 0 0.00% 0
23.01.04 32,850 200 13,880 0 0 0.00% 0
23.01.03 32,650 200 54,236 0 0 0.00% 0
23.01.02 32,850 50 19,300 0 0 0.00% 0
22.12.29 32,900 450 17,243 0 0 0.00% 0
22.12.28 33,350 150 53,553 0 0 0.00% 0
22.12.27 33,200 1,300 176,630 0 0 0.00% 0
22.12.26 31,900 200 176,092 0 0 0.00% 0
22.12.23 32,100 900 43,417 0 0 0.00% 0
22.12.22 33,000 350 15,688 0 0 0.00% 0
22.12.21 32,650 300 6,741 0 0 0.00% 0
22.12.20 32,350 100 11,074 0 0 0.00% 0
22.12.19 32,250 450 34,179 0 0 0.00% 0
22.12.16 32,700 300 9,921 0 0 0.00% 0
22.12.15 33,000 450 31,380 0 0 0.00% 0
22.12.14 33,450 50 9,059 0 0 0.00% 0
22.12.13 33,500 550 11,559 0 0 0.00% 0
22.12.12 32,950 100 63,285 0 0 0.00% 0
22.12.09 32,850 0 51,993 0 0 0.00% 0
22.12.08 32,850 0 17,523 0 0 0.00% 0
22.12.07 32,850 650 33,530 0 0 0.00% 0
22.12.06 33,500 800 18,595 0 0 0.00% 0
22.12.05 34,300 550 21,738 0 0 0.00% 0
22.12.02 33,750 600 13,606 0 0 0.00% 0
22.12.01 33,150 150 26,472 0 0 0.00% 0
22.11.30 33,000 300 51,759 0 0 0.00% 0
22.11.29 32,700 250 33,702 0 0 0.00% 0
22.11.28 32,950 50 30,987 0 0 0.00% 0
22.11.25 33,000 100 23,454 0 0 0.00% 0
22.11.24 32,900 50 7,526 0 0 0.00% 0
22.11.23 32,850 450 16,629 0 0 0.00% 0
22.11.22 32,400 300 9,160 0 0 0.00% 0
22.11.21 32,700 250 29,490 0 0 0.00% 0
22.11.18 32,950 50 7,582 0 0 0.00% 0
22.11.17 33,000 1,150 15,632 0 0 0.00% 0
22.11.16 31,850 1,150 56,691 0 0 0.00% 0
22.11.15 33,000 50 11,749 0 0 0.00% 0
22.11.14 32,950 50 31,756 0 0 0.00% 0
22.11.11 33,000 750 61,368 0 0 0.00% 0
22.11.10 33,750 50 15,416 0 0 0.00% 0
22.11.09 33,700 300 20,390 0 0 0.00% 0
22.11.08 34,000 250 27,332 0 0 0.00% 0
22.11.07 33,750 150 12,922 0 0 0.00% 0
22.11.04 33,600 250 9,327 0 0 0.00% 0
22.11.03 33,850 100 17,458 0 0 0.00% 0
22.11.02 33,750 200 24,949 0 0 0.00% 0
22.11.01 33,950 650 19,692 0 0 0.00% 0
22.10.31 34,600 400 14,614 0 0 0.00% 0
22.10.28 34,200 150 21,331 0 0 0.00% 0
22.10.27 34,050 200 14,072 0 0 0.00% 0
22.10.26 33,850 0 17,666 0 0 0.00% 0
22.10.25 33,850 50 11,669 0 0 0.00% 0
22.10.24 33,900 800 15,147 0 0 0.00% 0
22.10.21 33,100 250 20,169 0 0 0.00% 0
22.10.20 33,350 250 14,770 0 0 0.00% 0
22.10.19 33,600 500 15,388 0 0 0.00% 0
22.10.18 34,100 550 20,103 0 0 0.00% 0
22.10.17 33,550 100 13,514 0 0 0.00% 0
22.10.14 33,650 100 26,151 0 0 0.00% 0
22.10.13 33,750 350 23,332 0 0 0.00% 0
22.10.12 34,100 400 19,307 0 0 0.00% 0
22.10.11 34,500 500 59,895 0 0 0.00% 0
22.10.07 34,000 0 7,588 0 0 0.00% 0
22.10.06 34,000 200 30,234 0 0 0.00% 0
22.10.05 34,200 150 20,314 0 0 0.00% 0
22.10.04 34,050 1,800 29,752 0 0 0.00% 0
22.09.30 32,250 350 37,584 0 0 0.00% 0
22.09.29 31,900 600 17,184 0 0 0.00% 0
22.09.28 32,500 1,250 29,320 0 0 0.00% 0
22.09.27 33,750 150 24,946 0 0 0.00% 0
22.09.26 33,600 2,550 50,852 0 0 0.00% 0
22.09.23 36,150 400 22,816 0 0 0.00% 0
22.09.22 36,550 100 17,938 0 0 0.00% 0
22.09.21 36,650 1,250 37,276 0 0 0.00% 0
22.09.20 37,900 200 30,844 0 0 0.00% 0
22.09.19 37,700 800 26,566 0 0 0.00% 0
22.09.16 38,500 150 58,399 0 0 0.00% 0
22.09.15 38,650 700 29,886 0 0 0.00% 0
22.09.14 39,350 1,000 54,610 0 0 0.00% 0
22.09.13 38,350 550 51,331 0 0 0.00% 0
22.09.08 38,900 100 42,132 0 0 0.00% 0
22.09.07 39,000 500 40,798 0 0 0.00% 0
22.09.06 38,500 250 31,079 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:41 더보기 >