이지케어텍

(099750)    I    코스닥 제조 11.08 15:33
16,500 전일 16,620 고가 17,110 상한가 21,600 거래량
(주)
3,019
120 -0.72% 시가 17,110 저가 16,500 하한가 11,640 거래대금
(백만)
50
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 16,620 120 3,019 -545 33,839 0.50% 6,800,937
24.11.07 16,700 80 4,601 -159 34,384 0.50% 6,800,392
24.11.06 16,900 200 7,266 -280 34,543 0.51% 6,800,233
24.11.05 16,770 130 3,574 233 34,823 0.51% 6,799,953
24.11.04 16,670 100 3,615 -83 34,590 0.51% 6,800,186
24.11.01 16,910 240 2,503 -133 34,673 0.51% 6,800,103
24.10.31 16,630 280 5,523 38 34,806 0.51% 6,799,970
24.10.30 17,070 440 4,809 3,147 34,768 0.51% 6,800,008
24.10.29 16,320 750 11,844 -460 31,621 0.46% 6,803,155
24.10.28 16,470 150 5,438 32,081 32,081 0.47% 6,802,695
24.10.25 16,230 240 6,256 0 0 0.00% 0
24.10.24 16,730 500 7,053 0 0 0.00% 0
24.10.23 16,680 50 3,795 0 0 0.00% 0
24.10.22 16,960 280 7,187 0 0 0.00% 0
24.10.21 16,700 260 6,472 0 0 0.00% 0
24.10.18 17,330 630 12,681 0 0 0.00% 0
24.10.17 17,250 80 14,952 0 0 0.00% 0
24.10.16 17,200 50 7,077 0 0 0.00% 0
24.10.15 17,200 0 10,138 0 0 0.00% 0
24.10.14 17,500 300 12,765 0 0 0.00% 0
24.10.11 17,480 20 11,362 0 0 0.00% 0
24.10.10 16,890 590 47,438 0 0 0.00% 0
24.10.08 15,930 960 64,416 0 0 0.00% 0
24.10.07 16,030 100 4,325 0 0 0.00% 0
24.10.04 15,970 60 5,468 0 0 0.00% 0
24.10.02 15,900 70 12,267 0 0 0.00% 0
24.09.30 15,910 10 6,571 0 0 0.00% 0
24.09.27 15,800 110 13,581 0 0 0.00% 0
24.09.26 15,820 20 5,639 0 0 0.00% 0
24.09.25 15,820 0 4,481 0 0 0.00% 0
24.09.24 15,860 40 1,903 0 0 0.00% 0
24.09.23 16,010 150 2,586 0 0 0.00% 0
24.09.20 15,850 160 6,948 0 0 0.00% 0
24.09.19 15,910 60 2,384 0 0 0.00% 0
24.09.13 15,910 0 1,776 0 0 0.00% 0
24.09.12 15,420 490 6,471 0 0 0.00% 0
24.09.11 15,460 40 23,826 0 0 0.00% 0
24.09.10 15,490 30 3,243 0 0 0.00% 0
24.09.09 15,540 50 5,556 0 0 0.00% 0
24.09.06 15,650 110 10,928 0 0 0.00% 0
24.09.05 15,650 0 14,008 0 0 0.00% 0
24.09.04 15,710 60 10,806 0 0 0.00% 0
24.09.03 16,180 470 16,668 0 0 0.00% 0
24.09.02 15,800 380 18,933 0 0 0.00% 0
24.08.30 15,820 20 30,777 0 0 0.00% 0
24.08.29 15,860 40 3,460 0 0 0.00% 0
24.08.28 15,880 20 3,243 0 0 0.00% 0
24.08.27 15,700 180 11,008 0 0 0.00% 0
24.08.26 15,940 240 5,916 0 0 0.00% 0
24.08.23 15,890 50 4,418 0 0 0.00% 0
24.08.22 15,980 90 7,713 0 0 0.00% 0
24.08.21 16,100 120 5,011 0 0 0.00% 0
24.08.20 15,910 190 12,863 0 0 0.00% 0
24.08.19 15,970 60 6,088 0 0 0.00% 0
24.08.16 16,170 200 5,010 0 0 0.00% 0
24.08.14 16,070 100 7,640 0 0 0.00% 0
24.08.13 16,020 50 7,652 0 0 0.00% 0
24.08.12 16,050 30 7,887 0 0 0.00% 0
24.08.09 15,560 490 15,417 0 0 0.00% 0
24.08.08 15,410 150 5,952 0 0 0.00% 0
24.08.07 15,110 300 6,715 0 0 0.00% 0
24.08.06 14,750 360 9,659 0 0 0.00% 0
24.08.05 16,000 1,250 33,168 0 0 0.00% 0
24.08.02 15,670 330 11,614 0 0 0.00% 0
24.08.01 15,610 60 2,387 0 0 0.00% 0
24.07.31 15,580 30 5,952 0 0 0.00% 0
24.07.30 15,610 30 9,774 0 0 0.00% 0
24.07.29 15,800 190 22,732 0 0 0.00% 0
24.07.26 15,760 40 7,935 0 0 0.00% 0
24.07.25 16,070 310 14,157 0 0 0.00% 0
24.07.24 15,990 80 17,310 0 0 0.00% 0
24.07.23 16,290 300 16,285 0 0 0.00% 0
24.07.22 16,250 40 27,678 0 0 0.00% 0
24.07.19 15,990 260 7,836 0 0 0.00% 0
24.07.18 15,950 40 9,575 0 0 0.00% 0
24.07.17 15,940 10 8,376 0 0 0.00% 0
24.07.16 16,080 140 16,347 0 0 0.00% 0
24.07.15 16,010 70 3,534 0 0 0.00% 0
24.07.12 16,100 90 7,585 0 0 0.00% 0
24.07.11 16,010 90 13,550 0 0 0.00% 0
24.07.10 16,390 380 15,209 0 0 0.00% 0
24.07.09 16,410 20 3,758 0 0 0.00% 0
24.07.08 15,900 510 12,902 0 0 0.00% 0
24.07.05 16,040 140 15,639 0 0 0.00% 0
24.07.04 16,110 70 7,787 0 0 0.00% 0
24.07.03 15,960 150 6,423 0 0 0.00% 0
24.07.02 16,300 340 20,261 0 0 0.00% 0
24.07.01 16,290 10 7,727 0 0 0.00% 0
24.06.28 16,470 180 19,239 0 0 0.00% 0
24.06.27 16,900 430 17,828 0 0 0.00% 0
24.06.26 16,960 60 15,373 0 0 0.00% 0
24.06.25 16,960 0 12,584 0 0 0.00% 0
24.06.24 17,890 930 21,677 0 0 0.00% 0
24.06.21 17,880 10 28,051 0 0 0.00% 0
24.06.20 17,360 520 45,118 0 0 0.00% 0
24.06.19 18,000 640 172,065 0 0 0.00% 0
24.06.18 16,560 1,440 70,248 0 0 0.00% 0
24.06.17 16,840 280 8,226 0 0 0.00% 0
24.06.14 17,160 320 6,399 0 0 0.00% 0
24.06.13 17,180 20 19,704 0 0 0.00% 0
24.06.12 16,930 250 14,201 0 0 0.00% 0
24.06.11 17,430 500 18,492 0 0 0.00% 0
24.06.10 16,900 530 51,551 0 0 0.00% 0
24.06.07 16,070 830 23,421 0 0 0.00% 0
24.06.05 16,100 30 4,894 0 0 0.00% 0
24.06.04 16,190 90 3,578 0 0 0.00% 0
24.06.03 16,130 60 3,833 0 0 0.00% 0
24.05.31 16,200 70 7,535 0 0 0.00% 0
24.05.30 16,000 200 5,516 0 0 0.00% 0
24.05.29 16,220 220 11,726 0 0 0.00% 0
24.05.28 16,150 70 7,711 0 0 0.00% 0
24.05.27 16,150 0 4,080 0 0 0.00% 0
24.05.24 16,450 300 2,948 0 0 0.00% 0
24.05.23 16,450 0 6,996 0 0 0.00% 0
24.05.22 16,070 380 7,412 0 0 0.00% 0
24.05.21 16,170 100 10,943 0 0 0.00% 0
24.05.20 16,400 230 6,566 0 0 0.00% 0
24.05.17 16,500 100 7,972 0 0 0.00% 0
24.05.16 16,870 370 10,597 0 0 0.00% 0
24.05.14 15,990 880 15,458 0 0 0.00% 0
24.05.13 16,000 10 8,219 0 0 0.00% 0
24.05.10 16,250 250 4,547 0 0 0.00% 0
24.05.09 16,170 80 4,249 0 0 0.00% 0
24.05.08 16,020 150 3,348 0 0 0.00% 0
24.05.07 16,180 160 2,203 0 0 0.00% 0
24.05.03 15,740 440 3,099 0 0 0.00% 0
24.05.02 16,100 360 8,273 0 0 0.00% 0
24.04.30 15,850 250 6,711 0 0 0.00% 0
24.04.29 15,650 200 5,126 0 0 0.00% 0
24.04.26 15,840 190 8,372 0 0 0.00% 0
24.04.25 16,090 250 5,118 0 0 0.00% 0
24.04.24 15,900 190 5,315 0 0 0.00% 0
24.04.23 15,930 30 5,850 0 0 0.00% 0
24.04.22 15,970 40 7,816 0 0 0.00% 0
24.04.19 16,110 140 11,084 0 0 0.00% 0
24.04.18 15,990 120 5,917 0 0 0.00% 0
24.04.17 16,190 200 10,043 0 0 0.00% 0
24.04.16 16,410 220 10,805 0 0 0.00% 0
24.04.15 16,750 340 29,989 0 0 0.00% 0
24.04.12 16,800 50 6,534 0 0 0.00% 0
24.04.11 16,700 100 9,812 0 0 0.00% 0
24.04.09 17,000 300 5,818 0 0 0.00% 0
24.04.08 16,850 150 25,826 0 0 0.00% 0
24.04.05 16,860 10 16,530 0 0 0.00% 0
24.04.04 17,480 620 14,938 0 0 0.00% 0
24.04.03 17,240 240 18,687 0 0 0.00% 0
24.04.02 17,530 290 12,460 0 0 0.00% 0
24.04.01 17,550 20 5,793 0 0 0.00% 0
24.03.29 17,600 50 16,931 0 0 0.00% 0
24.03.28 17,540 60 11,162 0 0 0.00% 0
24.03.27 17,640 100 20,349 0 0 0.00% 0
24.03.26 17,600 40 10,668 0 0 0.00% 0
24.03.25 17,780 180 14,833 0 0 0.00% 0
24.03.22 17,740 40 21,404 0 0 0.00% 0
24.03.21 17,930 190 24,534 0 0 0.00% 0
24.03.20 17,990 60 31,446 0 0 0.00% 0
24.03.19 18,050 60 11,420 0 0 0.00% 0
24.03.18 18,080 30 13,242 0 0 0.00% 0
24.03.15 18,100 20 10,691 0 0 0.00% 0
24.03.14 18,280 180 10,544 0 0 0.00% 0
24.03.13 18,460 180 12,125 0 0 0.00% 0
24.03.12 18,100 360 18,023 0 0 0.00% 0
24.03.11 18,130 30 13,691 0 0 0.00% 0
24.03.08 18,040 90 13,127 0 0 0.00% 0
24.03.07 18,100 60 16,294 0 0 0.00% 0
24.03.06 18,070 30 29,117 0 0 0.00% 0
24.03.05 18,300 230 20,667 0 0 0.00% 0
24.03.04 18,300 0 19,641 0 0 0.00% 0
24.02.29 18,690 390 21,383 0 0 0.00% 0
24.02.28 18,960 270 20,741 0 0 0.00% 0
24.02.27 19,680 720 44,519 0 0 0.00% 0
24.02.26 19,920 240 55,558 0 0 0.00% 0
24.02.23 19,680 240 272,256 0 0 0.00% 0
24.02.22 19,900 220 65,705 0 0 0.00% 0
24.02.21 20,000 100 61,994 0 0 0.00% 0
24.02.20 20,950 950 132,287 0 0 0.00% 0
24.02.19 20,550 400 715,145 0 0 0.00% 0
24.02.16 18,560 1,990 424,580 0 0 0.00% 0
24.02.15 18,550 10 14,668 0 0 0.00% 0
24.02.14 18,100 450 32,018 0 0 0.00% 0
24.02.13 17,940 160 15,684 0 0 0.00% 0
24.02.08 17,890 50 9,219 0 0 0.00% 0
24.02.07 18,270 380 22,961 0 0 0.00% 0
24.02.06 17,710 560 28,878 0 0 0.00% 0
24.02.05 17,920 210 8,260 0 0 0.00% 0
24.02.02 17,740 180 36,256 0 0 0.00% 0
24.02.01 17,750 10 76,680 0 0 0.00% 0
24.01.31 18,250 500 28,462 0 0 0.00% 0
24.01.30 17,950 300 37,879 0 0 0.00% 0
24.01.29 18,100 150 13,209 0 0 0.00% 0
24.01.26 18,150 50 8,057 0 0 0.00% 0
24.01.25 18,640 490 36,041 0 0 0.00% 0
24.01.24 18,000 640 34,596 0 0 0.00% 0
24.01.23 18,040 40 11,779 0 0 0.00% 0
24.01.22 18,020 20 14,599 0 0 0.00% 0
24.01.19 17,910 110 4,879 0 0 0.00% 0
24.01.18 17,930 20 9,342 0 0 0.00% 0
24.01.17 18,480 550 18,995 0 0 0.00% 0
24.01.16 18,510 30 6,813 0 0 0.00% 0
24.01.15 18,840 330 15,324 0 0 0.00% 0
24.01.12 19,670 830 27,041 0 0 0.00% 0
24.01.11 19,270 400 9,806 0 0 0.00% 0
24.01.10 19,370 100 7,597 0 0 0.00% 0
24.01.09 19,390 20 10,438 0 0 0.00% 0
24.01.08 18,830 560 38,710 0 0 0.00% 0
24.01.05 18,740 90 9,457 0 0 0.00% 0
24.01.04 18,890 150 12,381 0 0 0.00% 0
24.01.03 19,190 300 9,897 0 0 0.00% 0
24.01.02 18,850 340 16,826 0 0 0.00% 0
23.12.28 18,500 350 20,143 0 0 0.00% 0
23.12.27 18,370 130 17,116 0 0 0.00% 0
23.12.26 18,600 230 16,810 0 0 0.00% 0
23.12.22 18,830 230 12,818 0 0 0.00% 0
23.12.21 18,840 10 24,037 0 0 0.00% 0
23.12.20 18,280 560 37,465 0 0 0.00% 0
23.12.19 18,240 40 10,378 0 0 0.00% 0
23.12.18 18,460 220 19,381 0 0 0.00% 0
23.12.15 18,570 110 16,651 0 0 0.00% 0
23.12.14 18,500 70 28,957 0 0 0.00% 0
23.12.13 18,500 0 77,043 0 0 0.00% 0
23.12.12 18,030 470 59,955 0 0 0.00% 0
23.12.11 18,170 140 16,999 0 0 0.00% 0
23.12.08 18,680 510 28,972 0 0 0.00% 0
23.12.07 18,140 540 66,997 0 0 0.00% 0
23.12.06 18,250 110 16,149 0 0 0.00% 0
23.12.05 17,930 320 71,814 0 0 0.00% 0
23.12.04 18,410 480 25,516 0 0 0.00% 0
23.12.01 17,470 940 59,281 0 0 0.00% 0
23.11.30 17,370 100 15,493 0 0 0.00% 0
23.11.29 17,380 10 11,311 0 0 0.00% 0
23.11.28 17,700 320 16,495 0 0 0.00% 0
23.11.27 18,000 300 20,457 0 0 0.00% 0
23.11.24 18,030 30 45,317 0 0 0.00% 0
23.11.23 17,760 270 24,384 0 0 0.00% 0
23.11.22 17,890 130 16,587 0 0 0.00% 0
23.11.21 17,510 380 51,833 0 0 0.00% 0
23.11.20 17,360 150 8,463 0 0 0.00% 0
23.11.17 17,190 170 38,371 0 0 0.00% 0
23.11.16 17,320 30 12,173 0 0 0.00% 0
23.11.15 17,120 200 6,354 0 0 0.00% 0
23.11.14 16,920 200 14,320 0 0 0.00% 0
23.11.13 17,380 460 20,868 0 0 0.00% 0
23.11.10 17,850 470 22,674 0 0 0.00% 0
23.11.09 18,010 160 6,601 0 0 0.00% 0
23.11.08 18,050 40 14,577 0 0 0.00% 0
23.11.07 18,340 290 41,190 0 0 0.00% 0
23.11.06 18,160 180 16,390 0 0 0.00% 0
23.11.03 17,860 300 27,022 0 0 0.00% 0
23.11.02 17,940 80 24,824 0 0 0.00% 0
23.11.01 17,470 470 16,188 0 0 0.00% 0
23.10.31 17,700 230 14,492 0 0 0.00% 0
23.10.30 17,880 180 21,315 0 0 0.00% 0
23.10.27 17,500 380 17,214 0 0 0.00% 0
23.10.26 17,480 20 18,583 0 0 0.00% 0
23.10.25 17,580 100 38,822 0 0 0.00% 0
23.10.24 17,080 500 23,303 0 0 0.00% 0
23.10.23 17,060 20 16,061 0 0 0.00% 0
23.10.20 17,290 230 24,289 0 0 0.00% 0
23.10.19 18,100 810 107,229 0 0 0.00% 0
23.10.18 18,390 290 12,875 0 0 0.00% 0
23.10.17 18,150 240 13,316 0 0 0.00% 0
23.10.16 18,540 390 35,230 0 0 0.00% 0
23.10.13 18,800 260 16,636 0 0 0.00% 0
23.10.12 18,760 40 16,166 0 0 0.00% 0
23.10.11 18,570 190 17,994 0 0 0.00% 0
23.10.10 19,320 750 38,969 0 0 0.00% 0
23.10.06 18,950 370 12,649 0 0 0.00% 0
23.10.05 19,500 550 42,066 0 0 0.00% 0
23.10.04 20,100 600 41,006 0 0 0.00% 0
23.09.27 19,900 200 22,297 0 0 0.00% 0
23.09.26 20,350 450 39,306 0 0 0.00% 0
23.09.25 21,650 1,300 79,293 0 0 0.00% 0
23.09.22 24,100 2,450 1,069,273 0 0 0.00% 0
23.09.21 23,150 950 71,779 0 0 0.00% 0
23.09.20 23,200 50 23,338 0 0 0.00% 0
23.09.19 23,600 400 32,491 0 0 0.00% 0
23.09.18 22,650 950 207,508 0 0 0.00% 0
23.09.15 22,250 400 51,510 0 0 0.00% 0
23.09.14 22,550 300 27,170 0 0 0.00% 0
23.09.13 23,500 950 51,624 0 0 0.00% 0
23.09.12 25,050 1,550 97,987 0 0 0.00% 0
23.09.11 23,650 1,400 231,226 0 0 0.00% 0
23.09.08 24,000 350 82,110 0 0 0.00% 0
23.09.07 25,300 1,300 198,606 0 0 0.00% 0
23.09.06 22,650 2,650 577,366 0 0 0.00% 0
23.09.05 20,300 2,350 882,425 0 0 0.00% 0
23.09.04 21,100 800 81,576 0 0 0.00% 0
23.09.01 22,400 1,300 359,453 0 0 0.00% 0
23.08.31 21,300 1,100 79,752 0 0 0.00% 0
23.08.30 20,950 350 34,227 0 0 0.00% 0
23.08.29 20,550 400 35,422 0 0 0.00% 0
23.08.28 20,050 500 33,402 0 0 0.00% 0
23.08.25 20,350 300 19,956 0 0 0.00% 0
23.08.24 19,080 1,270 56,853 0 0 0.00% 0
23.08.23 18,700 380 43,154 0 0 0.00% 0
23.08.22 18,700 0 36,697 0 0 0.00% 0
23.08.21 18,700 0 13,423 0 0 0.00% 0
23.08.18 18,840 140 13,205 0 0 0.00% 0
23.08.17 18,790 50 18,975 0 0 0.00% 0
23.08.16 19,370 580 25,345 0 0 0.00% 0
23.08.14 19,740 370 17,547 0 0 0.00% 0
23.08.11 19,740 0 10,683 0 0 0.00% 0
23.08.10 19,860 120 9,936 0 0 0.00% 0
23.08.09 19,400 460 13,549 0 0 0.00% 0
23.08.08 19,700 300 17,544 0 0 0.00% 0
23.08.07 19,430 270 16,457 0 0 0.00% 0
23.08.04 19,580 150 11,999 0 0 0.00% 0
23.08.03 19,650 70 25,392 0 0 0.00% 0
23.08.02 19,970 320 26,224 0 0 0.00% 0
23.08.01 19,370 600 24,340 0 0 0.00% 0
23.07.31 19,720 350 13,832 0 0 0.00% 0
23.07.28 18,630 1,090 37,519 0 0 0.00% 0
23.07.27 18,300 330 40,880 0 0 0.00% 0
23.07.26 19,470 1,100 59,656 0 0 0.00% 0
23.07.25 20,700 1,230 96,544 0 0 0.00% 0
23.07.24 22,000 1,300 60,752 0 0 0.00% 0
23.07.21 22,700 700 38,753 0 0 0.00% 0
23.07.20 22,850 150 31,008 0 0 0.00% 0
23.07.19 21,300 1,550 150,699 0 0 0.00% 0
23.07.18 22,100 800 66,600 0 0 0.00% 0
23.07.17 22,500 400 26,257 0 0 0.00% 0
23.07.14 22,200 300 19,612 0 0 0.00% 0
23.07.13 22,200 0 12,528 0 0 0.00% 0
23.07.12 22,500 300 12,861 0 0 0.00% 0
23.07.11 21,800 700 52,084 0 0 0.00% 0
23.07.10 22,000 200 14,474 0 0 0.00% 0
23.07.07 21,700 300 13,737 0 0 0.00% 0
23.07.06 21,700 0 34,056 0 0 0.00% 0
23.07.05 22,050 350 27,185 0 0 0.00% 0
23.07.04 22,100 50 17,305 0 0 0.00% 0
23.07.03 22,150 50 18,367 0 0 0.00% 0
23.06.30 22,900 750 30,873 0 0 0.00% 0
23.06.29 23,150 250 33,005 0 0 0.00% 0
23.06.28 24,350 1,200 78,731 0 0 0.00% 0
23.06.27 24,300 50 80,613 0 0 0.00% 0
23.06.26 22,350 1,950 532,638 0 0 0.00% 0
23.06.23 22,550 200 30,821 0 0 0.00% 0
23.06.22 21,950 600 77,233 0 0 0.00% 0
23.06.21 22,350 400 9,218 0 0 0.00% 0
23.06.20 22,050 300 23,625 0 0 0.00% 0
23.06.19 21,800 250 13,106 0 0 0.00% 0
23.06.16 21,800 0 15,733 0 0 0.00% 0
23.06.15 22,250 450 40,314 0 0 0.00% 0
23.06.14 22,650 400 25,712 0 0 0.00% 0
23.06.13 23,050 400 16,451 0 0 0.00% 0
23.06.12 23,800 750 67,354 0 0 0.00% 0
23.06.09 23,500 300 9,847 0 0 0.00% 0
23.06.08 23,700 200 17,676 0 0 0.00% 0
23.06.07 24,250 550 22,140 0 0 0.00% 0
23.06.05 24,900 650 14,938 0 0 0.00% 0
23.06.02 24,000 900 58,240 0 0 0.00% 0
23.06.01 24,150 150 35,209 0 0 0.00% 0
23.05.31 24,800 650 30,401 0 0 0.00% 0
23.05.30 25,150 350 18,299 0 0 0.00% 0
23.05.26 25,850 700 30,794 0 0 0.00% 0
23.05.25 26,050 200 32,866 0 0 0.00% 0
23.05.24 26,150 100 25,823 0 0 0.00% 0
23.05.23 25,700 450 78,270 0 0 0.00% 0
23.05.22 25,600 100 21,750 0 0 0.00% 0
23.05.19 25,600 0 19,294 0 0 0.00% 0
23.05.18 25,500 100 43,374 0 0 0.00% 0
23.05.17 24,200 1,300 69,610 0 0 0.00% 0
23.05.16 23,900 300 26,612 0 0 0.00% 0
23.05.15 24,000 100 12,843 0 0 0.00% 0
23.05.12 23,300 700 41,926 0 0 0.00% 0
23.05.11 22,500 800 91,384 0 0 0.00% 0
23.05.10 23,000 500 16,808 0 0 0.00% 0
23.05.09 23,600 600 15,387 0 0 0.00% 0
23.05.08 23,650 50 35,625 0 0 0.00% 0
23.05.04 23,100 550 64,345 0 0 0.00% 0
23.05.03 23,100 0 41,163 0 0 0.00% 0
23.05.02 22,800 300 30,821 0 0 0.00% 0
23.04.28 23,050 250 31,440 0 0 0.00% 0
23.04.27 22,850 200 22,266 0 0 0.00% 0
23.04.26 23,300 450 27,362 0 0 0.00% 0
23.04.25 23,550 250 34,214 0 0 0.00% 0
23.04.24 23,950 400 26,244 0 0 0.00% 0
23.04.21 24,300 100 27,506 0 0 0.00% 0
23.04.20 25,450 1,000 38,085 0 0 0.00% 0
23.04.19 25,600 150 32,539 0 0 0.00% 0
23.04.18 26,250 650 28,810 0 0 0.00% 0
23.04.17 26,400 150 26,482 0 0 0.00% 0
23.04.14 25,650 550 34,772 0 0 0.00% 0
23.04.13 26,050 400 62,099 0 0 0.00% 0
23.04.12 26,200 150 39,588 0 0 0.00% 0
23.04.11 25,950 250 37,186 0 0 0.00% 0
23.04.10 27,250 1,300 81,427 0 0 0.00% 0
23.04.07 27,650 400 30,445 0 0 0.00% 0
23.04.06 27,900 250 38,033 0 0 0.00% 0
23.04.05 27,050 850 72,234 0 0 0.00% 0
23.04.04 26,800 250 39,068 0 0 0.00% 0
23.04.03 27,500 700 107,062 0 0 0.00% 0
23.03.31 28,000 500 32,385 0 0 0.00% 0
23.03.30 27,600 400 70,280 0 0 0.00% 0
23.03.29 27,800 200 57,677 0 0 0.00% 0
23.03.28 27,400 400 65,617 0 0 0.00% 0
23.03.27 27,250 150 72,624 0 0 0.00% 0
23.03.24 28,000 750 67,388 0 0 0.00% 0
23.03.23 29,850 1,850 173,086 0 0 0.00% 0
23.03.22 29,600 250 71,412 0 0 0.00% 0
23.03.21 28,600 1,000 378,909 0 0 0.00% 0
23.03.20 27,900 700 142,387 0 0 0.00% 0
23.03.17 27,450 450 84,886 0 0 0.00% 0
23.03.16 26,850 600 61,918 0 0 0.00% 0
23.03.15 26,100 750 50,389 0 0 0.00% 0
23.03.14 28,700 2,600 198,773 0 0 0.00% 0
23.03.13 29,950 1,250 98,599 0 0 0.00% 0
23.03.10 29,450 600 53,948 0 0 0.00% 0
23.03.09 30,900 1,450 104,135 0 0 0.00% 0
23.03.08 31,050 150 89,583 0 0 0.00% 0
23.03.07 32,550 1,500 181,466 0 0 0.00% 0
23.03.06 34,800 2,250 309,891 0 0 0.00% 0
23.03.03 28,300 6,500 1,254,527 0 0 0.00% 0
23.03.02 28,950 650 80,776 0 0 0.00% 0
23.02.28 27,100 1,850 152,673 0 0 0.00% 0
23.02.27 28,450 1,500 69,297 0 0 0.00% 0
23.02.24 27,700 750 161,247 0 0 0.00% 0
23.02.23 25,950 1,750 169,049 0 0 0.00% 0
23.02.22 26,700 750 51,646 0 0 0.00% 0
23.02.21 26,250 450 44,993 0 0 0.00% 0
23.02.20 25,500 750 69,340 0 0 0.00% 0
23.02.17 25,600 100 52,286 0 0 0.00% 0
23.02.16 25,800 200 84,637 0 0 0.00% 0
23.02.15 26,900 1,100 108,912 0 0 0.00% 0
23.02.14 27,950 1,050 88,554 0 0 0.00% 0
23.02.13 28,900 950 174,232 0 0 0.00% 0
23.02.10 32,000 2,900 242,204 0 0 0.00% 0
23.02.09 31,550 450 381,740 0 0 0.00% 0
23.02.08 29,650 1,900 167,737 0 0 0.00% 0
23.02.06 30,150 1,800 132,815 0 0 0.00% 0
23.02.03 31,150 1,000 267,511 0 0 0.00% 0
23.02.02 29,850 1,300 631,021 0 0 0.00% 0
23.02.01 29,400 450 240,383 0 0 0.00% 0
23.01.31 27,750 1,650 1,110,432 0 0 0.00% 0
23.01.30 27,700 50 136,634 0 0 0.00% 0
23.01.27 28,150 50 108,018 0 0 0.00% 0
23.01.25 24,550 400 105,095 0 0 0.00% 0
23.01.20 24,550 750 86,989 0 0 0.00% 0
23.01.19 25,300 1,050 193,369 0 0 0.00% 0
23.01.18 26,350 2,750 1,207,054 0 0 0.00% 0
23.01.17 23,600 2,200 177,034 0 0 0.00% 0
23.01.16 21,400 200 18,096 0 0 0.00% 0
23.01.13 21,200 250 26,019 0 0 0.00% 0
23.01.12 21,450 50 21,862 0 0 0.00% 0
23.01.11 21,500 600 27,885 0 0 0.00% 0
23.01.10 20,900 200 18,368 0 0 0.00% 0
23.01.09 20,700 600 23,545 0 0 0.00% 0
23.01.06 20,100 300 14,642 0 0 0.00% 0
23.01.05 19,800 250 33,717 0 0 0.00% 0
23.01.04 19,550 350 14,538 0 0 0.00% 0
23.01.03 19,200 50 13,341 0 0 0.00% 0
23.01.02 19,150 450 14,980 0 0 0.00% 0
22.12.29 19,600 200 15,012 0 0 0.00% 0
22.12.28 19,400 600 32,109 0 0 0.00% 0
22.12.27 20,000 50 31,556 0 0 0.00% 0
22.12.26 19,950 350 15,680 0 0 0.00% 0
22.12.23 20,300 1,100 22,259 0 0 0.00% 0
22.12.22 21,400 600 25,404 0 0 0.00% 0
22.12.21 20,800 900 32,328 0 0 0.00% 0
22.12.20 19,900 1,150 43,931 0 0 0.00% 0
22.12.19 21,050 1,000 51,180 0 0 0.00% 0
22.12.16 22,050 200 191,469 0 0 0.00% 0
22.12.15 21,850 400 109,941 0 0 0.00% 0
22.12.14 21,450 250 79,250 0 0 0.00% 0
22.12.13 21,200 1,000 214,858 0 0 0.00% 0
22.12.12 20,200 500 53,538 0 0 0.00% 0
22.12.09 19,700 150 44,610 0 0 0.00% 0
22.12.08 19,550 1,050 68,941 0 0 0.00% 0
22.12.07 20,600 1,000 139,167 0 0 0.00% 0
22.12.06 21,600 550 277,360 0 0 0.00% 0
22.12.05 21,050 3,000 395,225 0 0 0.00% 0
22.12.02 24,050 5,550 679,078 0 0 0.00% 0
22.12.01 18,500 0 5,808 0 0 0.00% 0
22.11.30 18,500 500 8,256 0 0 0.00% 0
22.11.29 18,000 50 13,347 0 0 0.00% 0
22.11.28 17,950 800 15,062 0 0 0.00% 0
22.11.25 18,750 550 10,186 0 0 0.00% 0
22.11.24 19,300 100 6,553 0 0 0.00% 0
22.11.23 19,400 100 7,888 0 0 0.00% 0
22.11.22 19,300 50 6,169 0 0 0.00% 0
22.11.21 19,250 250 21,909 0 0 0.00% 0
22.11.18 19,000 300 10,866 0 0 0.00% 0
22.11.17 18,700 100 4,004 0 0 0.00% 0
22.11.16 18,800 250 5,545 0 0 0.00% 0
22.11.15 19,050 350 14,180 0 0 0.00% 0
22.11.14 18,700 800 36,485 0 0 0.00% 0
22.11.11 19,500 150 38,112 0 0 0.00% 0
22.11.10 19,350 200 7,248 0 0 0.00% 0
22.11.09 19,550 850 19,343 0 0 0.00% 0
22.11.08 18,700 150 20,614 0 0 0.00% 0
22.11.07 18,550 600 10,137 0 0 0.00% 0
22.11.04 17,950 0 7,048 0 0 0.00% 0
22.11.03 17,950 500 11,083 0 0 0.00% 0
22.11.02 18,450 100 5,910 0 0 0.00% 0
22.11.01 18,550 650 27,678 0 0 0.00% 0
22.10.31 17,900 0 5,924 0 0 0.00% 0
22.10.28 17,900 550 13,934 0 0 0.00% 0
22.10.27 18,450 350 5,537 0 0 0.00% 0
22.10.26 18,100 50 3,886 0 0 0.00% 0
22.10.25 18,050 350 7,637 0 0 0.00% 0
22.10.24 17,700 50 6,600 0 0 0.00% 0
22.10.21 17,750 50 5,788 0 0 0.00% 0
22.10.20 17,800 150 6,003 0 0 0.00% 0
22.10.19 17,950 150 15,226 0 0 0.00% 0
22.10.18 17,800 450 6,691 0 0 0.00% 0
22.10.17 17,350 150 13,156 0 0 0.00% 0
22.10.14 17,200 950 13,471 0 0 0.00% 0
22.10.13 16,250 1,200 23,526 0 0 0.00% 0
22.10.12 17,450 250 22,901 0 0 0.00% 0
22.10.11 17,700 900 11,872 0 0 0.00% 0
22.10.07 18,600 250 5,698 0 0 0.00% 0
22.10.06 18,850 450 14,092 0 0 0.00% 0
22.10.05 18,400 300 7,088 0 0 0.00% 0
22.10.04 18,700 900 21,991 0 0 0.00% 0
22.09.30 17,800 600 11,183 0 0 0.00% 0
22.09.29 17,200 100 17,568 0 0 0.00% 0
22.09.28 17,100 100 28,544 0 0 0.00% 0
22.09.27 17,000 150 35,008 0 0 0.00% 0
22.09.26 17,150 1,650 43,713 0 0 0.00% 0
22.09.23 18,800 900 14,228 0 0 0.00% 0
22.09.22 19,700 400 21,311 0 0 0.00% 0
22.09.21 20,100 1,100 22,970 0 0 0.00% 0
22.09.20 21,200 150 11,503 0 0 0.00% 0
22.09.19 21,350 800 15,174 0 0 0.00% 0
22.09.16 22,150 100 12,681 0 0 0.00% 0
22.09.15 22,250 50 9,683 0 0 0.00% 0
22.09.14 22,200 300 6,178 0 0 0.00% 0
22.09.13 22,500 1,050 14,590 0 0 0.00% 0
22.09.08 21,450 250 15,094 0 0 0.00% 0
22.09.07 21,200 1,300 29,180 0 0 0.00% 0
22.09.06 22,500 250 7,938 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:58 더보기 >