아이패밀리에스씨

(114840)    I    코스닥 제조 11.22 15:07
19,000 전일 17,710 고가 19,000 상한가 23,000 거래량
(주)
156,921
1,290 7.28% 시가 17,750 저가 17,750 하한가 12,400 거래대금
(백만)
2,932
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 18,200 490 104,629 -24,310 1,613,357 9.36% 15,628,587
24.11.20 18,520 320 110,578 -24,781 1,637,667 9.50% 15,604,277
24.11.19 17,810 710 150,134 -14,264 1,662,448 9.64% 15,579,496
24.11.18 17,780 30 106,474 -20,069 1,676,712 9.72% 15,565,232
24.11.15 17,650 130 189,419 -52,238 1,696,781 9.84% 15,545,163
24.11.14 17,320 230 204,188 24,022 1,749,019 10.14% 15,492,925
24.11.13 16,400 920 313,290 63,611 1,724,997 10.00% 15,516,947
24.11.12 17,620 1,220 346,321 -3,180 1,661,386 9.64% 15,580,558
24.11.11 18,860 1,240 359,994 -186 1,664,566 9.65% 15,577,378
24.11.08 18,730 130 89,285 -4,814 1,664,752 9.66% 15,577,192
24.11.07 18,800 70 71,875 1,669,566 1,669,566 9.68% 15,572,378
24.11.06 19,040 240 147,411 0 0 0.00% 0
24.11.05 19,400 360 122,308 0 0 0.00% 0
24.11.04 18,080 1,320 198,422 0 0 0.00% 0
24.11.01 18,840 760 235,314 0 0 0.00% 0
24.10.31 18,500 340 195,276 0 0 0.00% 0
24.10.30 18,460 40 211,103 0 0 0.00% 0
24.10.29 19,300 840 259,816 0 0 0.00% 0
24.10.28 19,700 400 127,599 0 0 0.00% 0
24.10.25 20,350 650 116,090 0 0 0.00% 0
24.10.24 20,500 150 88,590 0 0 0.00% 0
24.10.23 20,450 50 97,791 0 0 0.00% 0
24.10.22 21,450 1,000 193,675 0 0 0.00% 0
24.10.21 20,900 550 154,038 0 0 0.00% 0
24.10.18 21,100 200 125,225 0 0 0.00% 0
24.10.17 21,100 0 171,922 0 0 0.00% 0
24.10.16 22,150 1,050 303,847 0 0 0.00% 0
24.10.15 22,550 400 214,539 0 0 0.00% 0
24.10.14 23,300 750 145,023 0 0 0.00% 0
24.10.11 23,750 450 150,927 0 0 0.00% 0
24.10.10 22,800 950 212,928 0 0 0.00% 0
24.10.08 23,800 1,000 145,394 0 0 0.00% 0
24.10.07 23,100 700 178,935 0 0 0.00% 0
24.10.04 23,200 100 146,680 0 0 0.00% 0
24.10.02 25,450 2,250 476,237 0 0 0.00% 0
24.09.30 25,400 50 287,129 0 0 0.00% 0
24.09.27 25,300 100 203,566 0 0 0.00% 0
24.09.26 25,100 200 165,715 0 0 0.00% 0
24.09.25 25,550 450 212,240 0 0 0.00% 0
24.09.24 25,100 450 242,504 0 0 0.00% 0
24.09.23 24,250 850 444,674 0 0 0.00% 0
24.09.20 23,900 350 469,620 0 0 0.00% 0
24.09.19 22,100 1,800 329,229 0 0 0.00% 0
24.09.13 22,800 700 173,006 0 0 0.00% 0
24.09.12 21,050 1,750 373,830 0 0 0.00% 0
24.09.11 21,950 900 428,538 0 0 0.00% 0
24.09.10 21,200 750 428,271 0 0 0.00% 0
24.09.09 19,970 1,230 247,895 0 0 0.00% 0
24.09.06 20,600 630 357,004 0 0 0.00% 0
24.09.05 21,050 450 278,327 0 0 0.00% 0
24.09.04 22,950 1,900 592,006 0 0 0.00% 0
24.09.03 23,050 100 167,919 0 0 0.00% 0
24.09.02 22,900 150 190,763 0 0 0.00% 0
24.08.30 22,950 50 150,662 0 0 0.00% 0
24.08.29 23,500 550 118,269 0 0 0.00% 0
24.08.28 24,200 700 132,872 0 0 0.00% 0
24.08.27 23,600 600 286,603 0 0 0.00% 0
24.08.26 24,950 1,350 432,556 0 0 0.00% 0
24.08.23 24,900 50 120,609 0 0 0.00% 0
24.08.22 24,550 350 227,125 0 0 0.00% 0
24.08.21 24,950 400 205,753 0 0 0.00% 0
24.08.20 25,950 1,000 321,459 0 0 0.00% 0
24.08.19 25,250 700 227,843 0 0 0.00% 0
24.08.16 25,200 50 435,424 0 0 0.00% 0
24.08.14 25,800 600 408,980 0 0 0.00% 0
24.08.13 27,800 2,000 914,354 0 0 0.00% 0
24.08.12 30,800 3,000 1,550,997 0 0 0.00% 0
24.08.09 30,350 450 1,227,405 0 0 0.00% 0
24.08.08 29,750 600 233,719 0 0 0.00% 0
24.08.07 29,600 150 406,773 0 0 0.00% 0
24.08.06 27,000 2,600 363,300 0 0 0.00% 0
24.08.05 29,350 2,350 458,292 0 0 0.00% 0
24.08.02 33,250 3,900 581,396 0 0 0.00% 0
24.08.01 32,800 450 182,860 0 0 0.00% 0
24.07.31 33,000 200 153,151 0 0 0.00% 0
24.07.30 34,250 1,250 179,284 0 0 0.00% 0
24.07.29 31,550 2,700 228,342 0 0 0.00% 0
24.07.26 32,750 1,200 236,954 0 0 0.00% 0
24.07.25 36,300 3,550 641,217 0 0 0.00% 0
24.07.24 36,150 150 310,746 0 0 0.00% 0
24.07.23 35,450 700 367,083 0 0 0.00% 0
24.07.22 35,200 250 474,627 0 0 0.00% 0
24.07.19 33,400 1,800 336,411 0 0 0.00% 0
24.07.18 33,600 200 250,769 0 0 0.00% 0
24.07.17 31,450 2,150 328,539 0 0 0.00% 0
24.07.16 32,050 600 216,039 0 0 0.00% 0
24.07.15 31,350 700 216,102 0 0 0.00% 0
24.07.12 32,550 1,200 325,044 0 0 0.00% 0
24.07.11 33,000 450 308,338 0 0 0.00% 0
24.07.10 33,600 600 385,535 0 0 0.00% 0
24.07.09 36,700 3,100 490,961 0 0 0.00% 0
24.07.08 34,150 2,550 241,222 0 0 0.00% 0
24.07.05 34,550 400 349,115 0 0 0.00% 0
24.07.04 33,150 1,400 420,104 0 0 0.00% 0
24.07.03 33,700 550 336,981 0 0 0.00% 0
24.07.02 34,350 650 400,612 0 0 0.00% 0
24.07.01 34,850 500 522,986 0 0 0.00% 0
24.06.28 35,900 1,050 290,249 0 0 0.00% 0
24.06.27 36,300 400 449,744 0 0 0.00% 0
24.06.26 34,850 1,450 445,869 0 0 0.00% 0
24.06.25 36,300 1,450 477,645 0 0 0.00% 0
24.06.24 37,200 900 392,544 0 0 0.00% 0
24.06.21 39,400 2,200 738,759 0 0 0.00% 0
24.06.20 39,850 450 364,520 0 0 0.00% 0
24.06.19 41,450 1,600 402,101 0 0 0.00% 0
24.06.18 39,850 1,600 238,869 0 0 0.00% 0
24.06.17 41,200 1,350 239,741 0 0 0.00% 0
24.06.14 42,800 1,600 332,032 0 0 0.00% 0
24.06.13 42,000 800 259,482 0 0 0.00% 0
24.06.12 38,800 3,200 284,852 0 0 0.00% 0
24.06.11 39,050 250 182,957 0 0 0.00% 0
24.06.10 40,250 1,200 222,114 0 0 0.00% 0
24.06.07 39,150 1,100 185,230 0 0 0.00% 0
24.06.05 40,400 1,250 297,650 0 0 0.00% 0
24.06.04 42,450 2,050 353,067 0 0 0.00% 0
24.06.03 41,150 1,300 303,077 0 0 0.00% 0
24.05.31 40,800 350 388,185 0 0 0.00% 0
24.05.30 39,300 1,500 449,222 0 0 0.00% 0
24.05.29 35,100 4,200 978,737 0 0 0.00% 0
24.05.28 33,750 1,350 235,780 0 0 0.00% 0
24.05.27 35,200 1,450 263,302 0 0 0.00% 0
24.05.24 34,300 900 303,996 0 0 0.00% 0
24.05.23 32,600 1,700 347,322 0 0 0.00% 0
24.05.22 36,000 3,400 625,002 0 0 0.00% 0
24.05.21 31,900 4,100 1,134,995 0 0 0.00% 0
24.05.20 32,300 400 270,729 0 0 0.00% 0
24.05.17 31,600 700 398,419 0 0 0.00% 0
24.05.16 32,550 950 340,939 0 0 0.00% 0
24.05.14 32,450 100 595,185 0 0 0.00% 0
24.05.13 32,700 250 875,340 0 0 0.00% 0
24.05.10 27,900 4,800 2,205,487 0 0 0.00% 0
24.05.09 25,200 2,700 656,501 0 0 0.00% 0
24.05.08 25,350 150 117,616 0 0 0.00% 0
24.05.07 26,000 650 283,201 0 0 0.00% 0
24.05.03 26,500 500 61,960 0 0 0.00% 0
24.05.02 26,600 100 118,350 0 0 0.00% 0
24.04.30 25,700 900 171,010 0 0 0.00% 0
24.04.29 26,200 500 136,283 0 0 0.00% 0
24.04.26 26,600 400 155,860 0 0 0.00% 0
24.04.25 27,150 550 97,309 0 0 0.00% 0
24.04.24 25,850 1,300 272,896 0 0 0.00% 0
24.04.23 24,550 1,300 221,016 0 0 0.00% 0
24.04.22 24,750 200 225,426 0 0 0.00% 0
24.04.19 24,750 0 129,034 0 0 0.00% 0
24.04.18 23,800 950 254,057 0 0 0.00% 0
24.04.17 23,550 250 85,268 0 0 0.00% 0
24.04.16 23,800 250 143,838 0 0 0.00% 0
24.04.15 24,100 300 130,712 0 0 0.00% 0
24.04.12 23,700 400 208,703 0 0 0.00% 0
24.04.11 23,700 0 219,369 0 0 0.00% 0
24.04.09 24,950 1,250 152,257 0 0 0.00% 0
24.04.08 23,900 1,050 206,298 0 0 0.00% 0
24.04.05 23,700 200 170,371 0 0 0.00% 0
24.04.04 23,350 350 204,631 0 0 0.00% 0
24.04.03 23,200 150 181,342 0 0 0.00% 0
24.04.02 23,300 100 240,761 0 0 0.00% 0
24.04.01 22,750 550 324,379 0 0 0.00% 0
24.03.29 22,600 150 293,893 0 0 0.00% 0
24.03.28 20,600 2,000 558,686 0 0 0.00% 0
24.03.27 19,580 1,020 359,824 0 0 0.00% 0
24.03.26 20,150 570 240,288 0 0 0.00% 0
24.03.25 18,060 2,090 624,458 0 0 0.00% 0
24.03.22 18,490 430 294,294 0 0 0.00% 0
24.03.21 18,480 10 340,111 0 0 0.00% 0
24.03.20 18,710 230 59,644 0 0 0.00% 0
24.03.19 17,510 1,200 261,586 0 0 0.00% 0
24.03.18 17,190 320 55,822 0 0 0.00% 0
24.03.15 18,010 820 108,118 0 0 0.00% 0
24.03.14 18,210 200 55,796 0 0 0.00% 0
24.03.13 18,760 550 152,168 0 0 0.00% 0
24.03.12 19,070 310 106,824 0 0 0.00% 0
24.03.11 17,990 1,080 218,250 0 0 0.00% 0
24.03.08 17,370 620 263,191 0 0 0.00% 0
24.03.07 17,170 200 158,240 0 0 0.00% 0
24.03.06 17,100 70 95,628 0 0 0.00% 0
24.03.05 16,960 140 122,808 0 0 0.00% 0
24.03.04 18,000 1,040 304,533 0 0 0.00% 0
24.02.29 17,380 620 114,808 0 0 0.00% 0
24.02.28 35,150 200 259,992 0 0 0.00% 0
24.02.27 36,100 950 120,846 0 0 0.00% 0
24.02.26 35,250 850 110,902 0 0 0.00% 0
24.02.23 34,850 400 101,115 0 0 0.00% 0
24.02.22 34,250 600 68,310 0 0 0.00% 0
24.02.21 33,450 800 80,307 0 0 0.00% 0
24.02.20 34,200 750 108,171 0 0 0.00% 0
24.02.19 35,050 850 131,136 0 0 0.00% 0
24.02.16 33,900 1,150 143,199 0 0 0.00% 0
24.02.15 34,300 400 395,144 0 0 0.00% 0
24.02.14 31,450 2,850 121,529 0 0 0.00% 0
24.02.13 31,450 0 58,469 0 0 0.00% 0
24.02.08 32,750 1,300 92,000 0 0 0.00% 0
24.02.07 31,450 1,300 78,875 0 0 0.00% 0
24.02.06 30,250 1,200 84,723 0 0 0.00% 0
24.02.05 30,900 650 95,931 0 0 0.00% 0
24.02.02 30,600 300 95,094 0 0 0.00% 0
24.02.01 32,850 2,250 160,572 0 0 0.00% 0
24.01.31 32,250 600 181,547 0 0 0.00% 0
24.01.30 32,800 550 111,567 0 0 0.00% 0
24.01.29 33,750 950 91,735 0 0 0.00% 0
24.01.26 34,600 850 149,580 0 0 0.00% 0
24.01.25 32,950 1,650 134,505 0 0 0.00% 0
24.01.24 30,850 2,100 289,516 0 0 0.00% 0
24.01.23 30,000 850 109,778 0 0 0.00% 0
24.01.22 29,750 250 85,164 0 0 0.00% 0
24.01.19 30,000 250 80,569 0 0 0.00% 0
24.01.18 30,150 150 54,881 0 0 0.00% 0
24.01.17 29,900 250 70,546 0 0 0.00% 0
24.01.16 29,250 650 142,240 0 0 0.00% 0
24.01.15 29,500 250 113,042 0 0 0.00% 0
24.01.12 29,000 500 126,304 0 0 0.00% 0
24.01.11 28,500 500 124,890 0 0 0.00% 0
24.01.10 27,000 1,500 173,723 0 0 0.00% 0
24.01.09 26,950 50 71,315 0 0 0.00% 0
24.01.08 27,200 250 41,304 0 0 0.00% 0
24.01.05 27,200 0 52,197 0 0 0.00% 0
24.01.04 26,800 400 55,967 0 0 0.00% 0
24.01.03 26,050 750 75,002 0 0 0.00% 0
24.01.02 26,300 250 35,079 0 0 0.00% 0
23.12.28 26,250 50 24,039 0 0 0.00% 0
23.12.27 26,100 150 41,184 0 0 0.00% 0
23.12.26 25,300 800 120,405 0 0 0.00% 0
23.12.22 25,850 550 29,125 0 0 0.00% 0
23.12.21 25,900 50 59,010 0 0 0.00% 0
23.12.20 24,900 1,000 106,971 0 0 0.00% 0
23.12.19 25,050 150 46,721 0 0 0.00% 0
23.12.18 25,050 0 70,079 0 0 0.00% 0
23.12.15 24,900 150 74,386 0 0 0.00% 0
23.12.14 25,050 150 105,959 0 0 0.00% 0
23.12.13 24,950 100 207,193 0 0 0.00% 0
23.12.12 24,600 350 149,935 0 0 0.00% 0
23.12.11 22,800 1,800 128,627 0 0 0.00% 0
23.12.08 22,800 0 52,350 0 0 0.00% 0
23.12.07 22,050 750 82,996 0 0 0.00% 0
23.12.06 22,300 250 162,245 0 0 0.00% 0
23.12.05 22,700 400 118,927 0 0 0.00% 0
23.12.04 22,350 350 144,128 0 0 0.00% 0
23.12.01 23,100 750 146,501 0 0 0.00% 0
23.11.30 23,100 0 90,191 0 0 0.00% 0
23.11.29 23,500 400 153,126 0 0 0.00% 0
23.11.28 23,900 400 78,289 0 0 0.00% 0
23.11.27 25,350 1,450 144,665 0 0 0.00% 0
23.11.24 26,050 700 46,919 0 0 0.00% 0
23.11.23 26,350 300 32,632 0 0 0.00% 0
23.11.22 25,750 600 91,947 0 0 0.00% 0
23.11.21 25,350 400 43,599 0 0 0.00% 0
23.11.20 24,650 700 34,525 0 0 0.00% 0
23.11.17 25,750 1,100 83,947 0 0 0.00% 0
23.11.16 24,500 900 83,235 0 0 0.00% 0
23.11.15 24,500 0 115,902 0 0 0.00% 0
23.11.14 25,150 650 265,187 0 0 0.00% 0
23.11.13 25,600 450 170,841 0 0 0.00% 0
23.11.10 26,150 550 48,469 0 0 0.00% 0
23.11.09 26,750 600 42,166 0 0 0.00% 0
23.11.08 25,000 1,750 122,392 0 0 0.00% 0
23.11.07 23,800 1,200 98,389 0 0 0.00% 0
23.11.06 24,250 450 75,765 0 0 0.00% 0
23.11.03 24,550 300 115,273 0 0 0.00% 0
23.11.02 24,400 150 50,655 0 0 0.00% 0
23.11.01 25,150 750 47,265 0 0 0.00% 0
23.10.31 25,400 250 44,422 0 0 0.00% 0
23.10.30 24,750 650 25,353 0 0 0.00% 0
23.10.27 25,700 950 34,301 0 0 0.00% 0
23.10.26 26,600 900 101,316 0 0 0.00% 0
23.10.25 24,850 1,750 147,005 0 0 0.00% 0
23.10.24 23,700 1,150 91,914 0 0 0.00% 0
23.10.23 22,950 750 150,619 0 0 0.00% 0
23.10.20 24,500 1,550 82,394 0 0 0.00% 0
23.10.19 25,000 500 37,589 0 0 0.00% 0
23.10.18 24,850 150 34,012 0 0 0.00% 0
23.10.17 24,700 150 52,287 0 0 0.00% 0
23.10.16 25,600 900 32,808 0 0 0.00% 0
23.10.13 25,850 250 47,649 0 0 0.00% 0
23.10.12 26,200 350 56,400 0 0 0.00% 0
23.10.11 24,650 1,550 40,021 0 0 0.00% 0
23.10.10 26,100 1,450 38,247 0 0 0.00% 0
23.10.06 26,050 50 23,179 0 0 0.00% 0
23.10.05 25,800 250 68,649 0 0 0.00% 0
23.10.04 28,150 2,350 136,334 0 0 0.00% 0
23.09.27 28,250 100 21,142 0 0 0.00% 0
23.09.26 29,200 950 19,899 0 0 0.00% 0
23.09.25 28,000 1,200 47,179 0 0 0.00% 0
23.09.22 28,150 150 15,291 0 0 0.00% 0
23.09.21 29,850 1,700 71,987 0 0 0.00% 0
23.09.20 29,950 100 48,081 0 0 0.00% 0
23.09.19 31,900 1,950 170,720 0 0 0.00% 0
23.09.18 29,500 2,400 129,257 0 0 0.00% 0
23.09.15 29,500 0 40,897 0 0 0.00% 0
23.09.14 27,600 1,900 52,857 0 0 0.00% 0
23.09.13 28,050 450 75,875 0 0 0.00% 0
23.09.12 29,600 1,550 38,256 0 0 0.00% 0
23.09.11 30,500 900 66,354 0 0 0.00% 0
23.09.08 28,700 1,800 111,850 0 0 0.00% 0
23.09.07 29,250 550 42,940 0 0 0.00% 0
23.09.06 28,100 1,150 112,382 0 0 0.00% 0
23.09.05 28,350 250 86,293 0 0 0.00% 0
23.09.04 29,000 650 67,200 0 0 0.00% 0
23.09.01 28,400 600 85,986 0 0 0.00% 0
23.08.31 27,700 700 41,908 0 0 0.00% 0
23.08.30 28,400 700 127,542 0 0 0.00% 0
23.08.29 28,650 250 104,853 0 0 0.00% 0
23.08.28 29,350 700 84,130 0 0 0.00% 0
23.08.25 28,950 400 44,193 0 0 0.00% 0
23.08.24 28,850 100 94,265 0 0 0.00% 0
23.08.23 28,400 450 120,223 0 0 0.00% 0
23.08.22 28,250 150 70,063 0 0 0.00% 0
23.08.21 28,700 450 176,479 0 0 0.00% 0
23.08.18 26,550 2,150 338,199 0 0 0.00% 0
23.08.17 25,550 1,000 205,807 0 0 0.00% 0
23.08.16 24,750 800 181,040 0 0 0.00% 0
23.08.14 24,950 200 253,698 0 0 0.00% 0
23.08.11 24,950 0 240,601 0 0 0.00% 0
23.08.10 22,750 2,200 543,354 0 0 0.00% 0
23.08.09 23,700 950 160,817 0 0 0.00% 0
23.08.08 24,050 350 89,970 0 0 0.00% 0
23.08.07 22,400 1,650 264,580 0 0 0.00% 0
23.08.04 20,150 2,250 212,002 0 0 0.00% 0
23.08.03 20,650 500 56,373 0 0 0.00% 0
23.08.02 21,550 900 49,005 0 0 0.00% 0
23.08.01 20,550 1,000 43,887 0 0 0.00% 0
23.07.31 21,150 600 135,054 0 0 0.00% 0
23.07.28 21,400 250 25,486 0 0 0.00% 0
23.07.27 20,600 800 39,034 0 0 0.00% 0
23.07.26 21,800 1,250 64,290 0 0 0.00% 0
23.07.25 22,500 700 58,577 0 0 0.00% 0
23.07.24 23,750 1,250 102,206 0 0 0.00% 0
23.07.21 24,000 250 69,145 0 0 0.00% 0
23.07.20 24,200 200 77,557 0 0 0.00% 0
23.07.19 25,400 1,200 73,684 0 0 0.00% 0
23.07.18 23,850 1,550 165,807 0 0 0.00% 0
23.07.17 24,050 200 150,246 0 0 0.00% 0
23.07.14 24,650 600 96,926 0 0 0.00% 0
23.07.13 24,300 350 134,410 0 0 0.00% 0
23.07.12 25,000 700 121,216 0 0 0.00% 0
23.07.11 25,550 550 100,552 0 0 0.00% 0
23.07.10 26,800 1,250 60,208 0 0 0.00% 0
23.07.07 26,750 50 109,463 0 0 0.00% 0
23.07.06 27,000 250 142,785 0 0 0.00% 0
23.07.05 25,900 1,100 159,689 0 0 0.00% 0
23.07.04 26,400 500 94,732 0 0 0.00% 0
23.07.03 24,550 1,850 216,065 0 0 0.00% 0
23.06.30 24,800 250 30,506 0 0 0.00% 0
23.06.29 24,150 650 57,440 0 0 0.00% 0
23.06.28 24,150 0 35,294 0 0 0.00% 0
23.06.27 24,200 50 24,741 0 0 0.00% 0
23.06.26 24,250 50 42,927 0 0 0.00% 0
23.06.23 24,750 500 46,515 0 0 0.00% 0
23.06.22 23,600 1,150 216,872 0 0 0.00% 0
23.06.21 23,650 50 162,723 0 0 0.00% 0
23.06.20 24,050 400 70,416 0 0 0.00% 0
23.06.19 24,200 150 92,437 0 0 0.00% 0
23.06.16 23,550 650 74,323 0 0 0.00% 0
23.06.15 23,900 350 68,972 0 0 0.00% 0
23.06.14 23,950 50 72,615 0 0 0.00% 0
23.06.13 24,200 250 53,188 0 0 0.00% 0
23.06.12 25,350 1,150 125,692 0 0 0.00% 0
23.06.09 24,600 750 68,199 0 0 0.00% 0
23.06.08 24,800 200 81,594 0 0 0.00% 0
23.06.07 25,250 450 60,651 0 0 0.00% 0
23.06.05 25,400 150 78,253 0 0 0.00% 0
23.06.02 24,150 1,250 108,294 0 0 0.00% 0
23.06.01 24,350 200 79,964 0 0 0.00% 0
23.05.31 23,700 650 89,752 0 0 0.00% 0
23.05.30 24,200 500 114,513 0 0 0.00% 0
23.05.26 23,000 1,200 97,785 0 0 0.00% 0
23.05.25 22,750 250 161,541 0 0 0.00% 0
23.05.24 21,900 850 196,275 0 0 0.00% 0
23.05.23 19,960 1,940 231,336 0 0 0.00% 0
23.05.22 19,860 100 52,849 0 0 0.00% 0
23.05.19 21,200 1,340 225,631 0 0 0.00% 0
23.05.18 22,050 850 117,746 0 0 0.00% 0
23.05.17 21,450 600 126,852 0 0 0.00% 0
23.05.16 21,700 250 205,186 0 0 0.00% 0
23.05.15 21,850 150 103,199 0 0 0.00% 0
23.05.12 21,750 100 129,613 0 0 0.00% 0
23.05.11 22,000 250 132,160 0 0 0.00% 0
23.05.10 20,000 2,000 388,866 0 0 0.00% 0
23.05.09 19,010 990 203,382 0 0 0.00% 0
23.05.08 20,300 1,290 127,569 0 0 0.00% 0
23.05.04 21,400 1,100 117,187 0 0 0.00% 0
23.05.03 21,350 50 86,680 0 0 0.00% 0
23.05.02 20,150 1,200 198,735 0 0 0.00% 0
23.04.28 19,660 490 128,199 0 0 0.00% 0
23.04.27 17,710 1,950 191,024 0 0 0.00% 0
23.04.26 17,880 170 48,967 0 0 0.00% 0
23.04.25 18,740 860 86,444 0 0 0.00% 0
23.04.24 18,140 600 121,212 0 0 0.00% 0
23.04.21 18,940 690 236,041 0 0 0.00% 0
23.04.20 19,420 60 63,573 0 0 0.00% 0
23.04.19 20,000 580 237,903 0 0 0.00% 0
23.04.18 18,610 1,390 151,709 0 0 0.00% 0
23.04.17 18,710 100 64,749 0 0 0.00% 0
23.04.14 18,910 120 108,984 0 0 0.00% 0
23.04.13 19,630 720 155,082 0 0 0.00% 0
23.04.12 18,270 1,360 276,498 0 0 0.00% 0
23.04.11 16,820 1,450 182,108 0 0 0.00% 0
23.04.10 17,000 180 180,231 0 0 0.00% 0
23.04.07 17,910 910 194,944 0 0 0.00% 0
23.04.06 17,620 290 117,407 0 0 0.00% 0
23.04.05 16,780 840 196,001 0 0 0.00% 0
23.04.04 16,400 380 203,804 0 0 0.00% 0
23.04.03 16,150 250 105,806 0 0 0.00% 0
23.03.31 15,990 160 134,403 0 0 0.00% 0
23.03.30 15,540 450 151,685 0 0 0.00% 0
23.03.29 15,080 460 234,020 0 0 0.00% 0
23.03.28 14,880 200 142,225 0 0 0.00% 0
23.03.27 14,510 370 93,637 0 0 0.00% 0
23.03.24 13,690 820 147,716 0 0 0.00% 0
23.03.23 13,700 10 41,276 0 0 0.00% 0
23.03.22 13,870 170 35,372 0 0 0.00% 0
23.03.21 13,600 270 95,481 0 0 0.00% 0
23.03.20 13,280 320 157,653 0 0 0.00% 0
23.03.17 13,290 10 33,707 0 0 0.00% 0
23.03.16 12,550 740 36,511 0 0 0.00% 0
23.03.15 12,340 210 19,100 0 0 0.00% 0
23.03.14 12,820 480 52,436 0 0 0.00% 0
23.03.13 13,270 450 26,874 0 0 0.00% 0
23.03.10 13,580 440 28,646 0 0 0.00% 0
23.03.09 13,420 160 28,325 0 0 0.00% 0
23.03.08 13,700 280 37,849 0 0 0.00% 0
23.03.07 13,690 10 66,517 0 0 0.00% 0
23.03.06 13,590 100 69,545 0 0 0.00% 0
23.03.03 13,540 50 43,919 0 0 0.00% 0
23.03.02 13,250 290 72,444 0 0 0.00% 0
23.02.28 12,650 600 85,905 0 0 0.00% 0
23.02.27 13,110 460 52,096 0 0 0.00% 0
23.02.24 13,040 80 37,440 0 0 0.00% 0
23.02.23 13,000 40 74,779 0 0 0.00% 0
23.02.22 12,800 200 68,553 0 0 0.00% 0
23.02.21 12,650 150 77,683 0 0 0.00% 0
23.02.20 12,190 470 84,714 0 0 0.00% 0
23.02.17 12,950 760 210,298 0 0 0.00% 0
23.02.16 13,840 890 213,363 0 0 0.00% 0
23.02.15 13,820 20 83,226 0 0 0.00% 0
23.02.14 14,190 370 137,792 0 0 0.00% 0
23.02.13 15,000 810 171,172 0 0 0.00% 0
23.02.10 14,160 840 331,489 0 0 0.00% 0
23.02.09 13,940 220 79,821 0 0 0.00% 0
23.02.08 14,090 150 100,392 0 0 0.00% 0
23.02.06 13,730 640 150,815 0 0 0.00% 0
23.02.03 13,170 560 168,332 0 0 0.00% 0
23.02.02 13,190 20 61,372 0 0 0.00% 0
23.02.01 12,710 480 116,034 0 0 0.00% 0
23.01.31 13,290 580 109,335 0 0 0.00% 0
23.01.30 13,500 210 79,736 0 0 0.00% 0
23.01.27 13,230 400 128,178 0 0 0.00% 0
23.01.25 13,400 50 114,905 0 0 0.00% 0
23.01.20 13,400 400 153,782 0 0 0.00% 0
23.01.19 13,800 300 138,912 0 0 0.00% 0
23.01.18 13,500 250 127,751 0 0 0.00% 0
23.01.17 13,750 0 120,214 0 0 0.00% 0
23.01.16 13,750 550 163,630 0 0 0.00% 0
23.01.13 13,200 250 95,904 0 0 0.00% 0
23.01.12 13,450 100 135,593 0 0 0.00% 0
23.01.11 13,350 50 45,048 0 0 0.00% 0
23.01.10 13,400 150 111,353 0 0 0.00% 0
23.01.09 13,550 550 119,457 0 0 0.00% 0
23.01.06 13,000 500 65,552 0 0 0.00% 0
23.01.05 13,500 250 186,721 0 0 0.00% 0
23.01.04 13,250 800 185,629 0 0 0.00% 0
23.01.03 12,450 250 132,475 0 0 0.00% 0
23.01.02 12,700 250 176,357 0 0 0.00% 0
22.12.29 12,450 250 166,966 0 0 0.00% 0
22.12.28 12,700 200 134,428 0 0 0.00% 0
22.12.27 12,500 950 678,970 0 0 0.00% 0
22.12.26 11,550 200 45,479 0 0 0.00% 0
22.12.23 11,750 500 134,092 0 0 0.00% 0
22.12.22 12,250 300 87,906 0 0 0.00% 0
22.12.21 12,550 700 134,677 0 0 0.00% 0
22.12.20 11,850 300 129,634 0 0 0.00% 0
22.12.19 12,150 350 81,179 0 0 0.00% 0
22.12.16 11,800 400 161,996 0 0 0.00% 0
22.12.15 11,400 100 46,518 0 0 0.00% 0
22.12.14 11,300 50 61,416 0 0 0.00% 0
22.12.13 11,350 250 79,278 0 0 0.00% 0
22.12.12 11,100 350 74,445 0 0 0.00% 0
22.12.09 11,450 200 174,323 0 0 0.00% 0
22.12.08 11,250 50 192,485 0 0 0.00% 0
22.12.07 11,200 600 337,716 0 0 0.00% 0
22.12.06 10,600 650 135,542 0 0 0.00% 0
22.12.05 11,250 400 417,638 0 0 0.00% 0
22.12.02 10,850 350 291,841 0 0 0.00% 0
22.12.01 10,500 630 559,587 0 0 0.00% 0
22.11.30 9,870 120 182,016 0 0 0.00% 0
22.11.29 9,990 900 977,129 0 0 0.00% 0
22.11.28 9,090 130 35,876 0 0 0.00% 0
22.11.25 9,220 20 26,238 0 0 0.00% 0
22.11.24 9,240 210 37,460 0 0 0.00% 0
22.11.23 9,030 170 42,281 0 0 0.00% 0
22.11.22 8,860 200 46,034 0 0 0.00% 0
22.11.21 9,060 170 61,256 0 0 0.00% 0
22.11.18 9,230 250 67,312 0 0 0.00% 0
22.11.17 9,480 10 46,523 0 0 0.00% 0
22.11.16 9,470 320 47,336 0 0 0.00% 0
22.11.15 9,790 200 46,181 0 0 0.00% 0
22.11.14 9,590 270 125,108 0 0 0.00% 0
22.11.11 9,320 220 71,394 0 0 0.00% 0
22.11.10 9,100 40 30,182 0 0 0.00% 0
22.11.09 9,140 280 76,378 0 0 0.00% 0
22.11.08 9,420 140 73,971 0 0 0.00% 0
22.11.07 9,280 140 47,882 0 0 0.00% 0
22.11.04 9,420 200 76,349 0 0 0.00% 0
22.11.03 9,220 80 12,510 0 0 0.00% 0
22.11.02 9,300 70 32,785 0 0 0.00% 0
22.11.01 9,370 260 72,612 0 0 0.00% 0
22.10.31 9,110 10 10,672 0 0 0.00% 0
22.10.28 9,100 240 31,707 0 0 0.00% 0
22.10.27 9,340 40 16,246 0 0 0.00% 0
22.10.26 9,300 30 12,827 0 0 0.00% 0
22.10.25 9,330 90 13,136 0 0 0.00% 0
22.10.24 9,420 100 25,522 0 0 0.00% 0
22.10.21 9,320 80 25,755 0 0 0.00% 0
22.10.20 9,400 220 15,988 0 0 0.00% 0
22.10.19 9,620 80 48,432 0 0 0.00% 0
22.10.18 9,540 10 52,701 0 0 0.00% 0
22.10.17 9,530 110 24,865 0 0 0.00% 0
22.10.14 9,420 370 46,275 0 0 0.00% 0
22.10.13 9,050 300 77,239 0 0 0.00% 0
22.10.12 9,350 250 38,825 0 0 0.00% 0
22.10.11 9,600 850 109,353 0 0 0.00% 0
22.10.07 10,450 100 21,444 0 0 0.00% 0
22.10.06 10,550 200 46,112 0 0 0.00% 0
22.10.05 10,350 400 48,296 0 0 0.00% 0
22.10.04 10,750 400 51,463 0 0 0.00% 0
22.09.30 10,350 400 101,862 0 0 0.00% 0
22.09.29 10,750 300 88,116 0 0 0.00% 0
22.09.28 11,050 1,050 180,837 0 0 0.00% 0
22.09.27 12,100 300 95,873 0 0 0.00% 0
22.09.26 11,800 800 264,024 0 0 0.00% 0
22.09.23 12,600 1,250 373,587 0 0 0.00% 0
22.09.22 13,850 100 327,278 0 0 0.00% 0
22.09.21 13,750 700 328,449 0 0 0.00% 0
22.09.20 13,050 850 380,466 0 0 0.00% 0
22.09.19 12,200 800 315,303 0 0 0.00% 0
22.09.16 11,400 200 85,424 0 0 0.00% 0
22.09.15 11,600 50 105,583 0 0 0.00% 0
22.09.14 11,550 450 48,636 0 0 0.00% 0
22.09.13 12,000 500 99,508 0 0 0.00% 0
22.09.08 11,500 50 44,907 0 0 0.00% 0
22.09.07 11,550 250 74,577 0 0 0.00% 0
22.09.06 11,800 450 105,067 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:27 더보기 >