메지온

(140410)    I    코스닥 사업서비스 11.22 14:02
32,250 전일 31,100 고가 32,650 상한가 40,400 거래량
(주) 		77,762
1,150 3.70% 시가 31,450 저가 31,150 하한가 21,800 거래대금
(백만) 		2,495
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 30,800 300 93,986 -4,157 6,253,681 20.87% 23,709,656
24.11.20 30,850 50 49,604 -2,580 6,257,838 20.88% 23,705,499
24.11.19 30,900 50 49,155 -6,994 6,260,418 20.89% 23,702,919
24.11.18 31,300 400 70,402 -15,947 6,267,412 20.92% 23,695,925
24.11.15 30,900 400 66,282 -27,006 6,283,359 20.97% 23,679,978
24.11.14 31,700 450 95,639 -34,913 6,310,365 21.06% 23,652,972
24.11.13 32,100 400 83,677 23,795 6,345,278 21.18% 23,618,059
24.11.12 31,200 900 93,293 48,873 6,321,483 21.10% 23,641,854
24.11.11 32,850 1,650 227,381 3,286 6,272,610 20.93% 23,690,727
24.11.08 33,200 350 89,505 -19,295 6,269,324 20.92% 23,694,013
24.11.07 34,300 1,100 78,759 6,288,619 6,288,619 20.99% 23,674,718
24.11.06 33,000 1,300 96,703 0 0 0.00% 0
24.11.05 34,400 1,400 67,627 0 0 0.00% 0
24.11.04 33,000 1,400 108,140 0 0 0.00% 0
24.11.01 35,800 2,800 154,210 0 0 0.00% 0
24.10.31 34,200 1,600 184,080 0 0 0.00% 0
24.10.30 34,000 200 84,895 0 0 0.00% 0
24.10.29 31,800 2,200 352,444 0 0 0.00% 0
24.10.28 30,250 1,550 143,977 0 0 0.00% 0
24.10.25 30,650 400 37,618 0 0 0.00% 0
24.10.24 29,900 750 63,573 0 0 0.00% 0
24.10.23 29,700 200 78,885 0 0 0.00% 0
24.10.22 30,800 1,100 59,726 0 0 0.00% 0
24.10.21 30,600 200 55,341 0 0 0.00% 0
24.10.18 31,050 450 77,430 0 0 0.00% 0
24.10.17 30,650 400 51,522 0 0 0.00% 0
24.10.16 31,900 1,250 102,432 0 0 0.00% 0
24.10.15 29,550 2,350 174,281 0 0 0.00% 0
24.10.14 29,200 350 66,027 0 0 0.00% 0
24.10.11 28,700 500 58,618 0 0 0.00% 0
24.10.10 28,700 0 51,339 0 0 0.00% 0
24.10.08 29,400 700 90,609 0 0 0.00% 0
24.10.07 29,350 50 46,225 0 0 0.00% 0
24.10.04 27,450 1,900 117,223 0 0 0.00% 0
24.10.02 27,100 350 95,562 0 0 0.00% 0
24.09.30 28,800 1,700 246,152 0 0 0.00% 0
24.09.27 29,800 1,000 70,845 0 0 0.00% 0
24.09.26 29,050 750 82,048 0 0 0.00% 0
24.09.25 29,500 450 64,525 0 0 0.00% 0
24.09.24 29,750 250 72,590 0 0 0.00% 0
24.09.23 31,100 1,350 112,985 0 0 0.00% 0
24.09.20 30,750 350 81,468 0 0 0.00% 0
24.09.19 30,650 100 47,662 0 0 0.00% 0
24.09.13 30,700 50 39,278 0 0 0.00% 0
24.09.12 30,300 400 67,705 0 0 0.00% 0
24.09.11 31,150 850 66,287 0 0 0.00% 0
24.09.10 32,250 1,100 63,725 0 0 0.00% 0
24.09.09 30,700 1,550 71,502 0 0 0.00% 0
24.09.06 31,900 1,200 68,229 0 0 0.00% 0
24.09.05 31,150 750 51,457 0 0 0.00% 0
24.09.04 31,650 500 72,773 0 0 0.00% 0
24.09.03 33,350 1,700 117,984 0 0 0.00% 0
24.09.02 32,150 1,200 224,839 0 0 0.00% 0
24.08.30 31,300 850 53,331 0 0 0.00% 0
24.08.29 31,050 250 56,617 0 0 0.00% 0
24.08.28 29,900 1,150 106,469 0 0 0.00% 0
24.08.27 29,900 0 71,015 0 0 0.00% 0
24.08.26 31,850 1,950 243,256 0 0 0.00% 0
24.08.23 31,600 250 62,055 0 0 0.00% 0
24.08.22 32,500 900 82,415 0 0 0.00% 0
24.08.21 33,400 900 72,625 0 0 0.00% 0
24.08.20 33,500 100 46,819 0 0 0.00% 0
24.08.19 33,850 350 63,702 0 0 0.00% 0
24.08.16 34,300 450 62,863 0 0 0.00% 0
24.08.14 33,500 800 68,435 0 0 0.00% 0
24.08.13 33,550 50 41,043 0 0 0.00% 0
24.08.12 33,100 450 43,281 0 0 0.00% 0
24.08.09 32,600 500 64,677 0 0 0.00% 0
24.08.08 33,350 750 46,987 0 0 0.00% 0
24.08.07 31,750 1,600 115,165 0 0 0.00% 0
24.08.06 29,150 2,600 156,861 0 0 0.00% 0
24.08.05 31,800 2,650 346,198 0 0 0.00% 0
24.08.02 32,950 1,150 104,242 0 0 0.00% 0
24.08.01 32,350 600 86,415 0 0 0.00% 0
24.07.31 33,750 1,400 237,529 0 0 0.00% 0
24.07.30 34,650 900 61,600 0 0 0.00% 0
24.07.29 34,100 550 65,105 0 0 0.00% 0
24.07.26 34,100 0 76,488 0 0 0.00% 0
24.07.25 34,050 50 104,643 0 0 0.00% 0
24.07.24 34,050 0 99,229 0 0 0.00% 0
24.07.23 35,500 1,450 221,595 0 0 0.00% 0
24.07.22 37,050 1,550 166,055 0 0 0.00% 0
24.07.19 37,800 750 68,645 0 0 0.00% 0
24.07.18 37,400 400 77,495 0 0 0.00% 0
24.07.17 37,850 450 54,768 0 0 0.00% 0
24.07.16 38,600 750 48,876 0 0 0.00% 0
24.07.15 38,500 100 120,526 0 0 0.00% 0
24.07.12 36,700 1,800 148,148 0 0 0.00% 0
24.07.11 37,000 300 83,730 0 0 0.00% 0
24.07.10 37,100 100 69,848 0 0 0.00% 0
24.07.09 37,100 0 63,532 0 0 0.00% 0
24.07.08 37,600 500 91,758 0 0 0.00% 0
24.07.05 37,300 300 94,871 0 0 0.00% 0
24.07.04 37,900 600 116,882 0 0 0.00% 0
24.07.03 38,400 500 102,245 0 0 0.00% 0
24.07.02 38,300 100 104,871 0 0 0.00% 0
24.07.01 37,100 1,200 74,316 0 0 0.00% 0
24.06.28 36,650 450 68,339 0 0 0.00% 0
24.06.27 37,000 350 104,599 0 0 0.00% 0
24.06.26 37,850 850 116,230 0 0 0.00% 0
24.06.25 38,050 200 80,275 0 0 0.00% 0
24.06.24 38,850 800 83,957 0 0 0.00% 0
24.06.21 38,800 50 77,048 0 0 0.00% 0
24.06.20 39,250 450 69,291 0 0 0.00% 0
24.06.19 39,400 150 63,864 0 0 0.00% 0
24.06.18 40,400 1,000 102,205 0 0 0.00% 0
24.06.17 39,850 550 66,885 0 0 0.00% 0
24.06.14 40,900 1,050 118,618 0 0 0.00% 0
24.06.13 42,000 1,100 235,827 0 0 0.00% 0
24.06.12 42,050 50 92,291 0 0 0.00% 0
24.06.11 40,500 1,550 235,477 0 0 0.00% 0
24.06.10 40,850 350 79,614 0 0 0.00% 0
24.06.07 39,850 1,000 182,259 0 0 0.00% 0
24.06.05 39,650 200 100,799 0 0 0.00% 0
24.06.04 39,600 50 117,845 0 0 0.00% 0
24.06.03 40,650 1,050 128,217 0 0 0.00% 0
24.05.31 39,800 850 203,236 0 0 0.00% 0
24.05.30 38,850 950 94,328 0 0 0.00% 0
24.05.29 39,150 300 111,605 0 0 0.00% 0
24.05.28 39,300 150 81,873 0 0 0.00% 0
24.05.27 38,550 750 124,276 0 0 0.00% 0
24.05.24 37,750 800 104,864 0 0 0.00% 0
24.05.23 37,300 450 100,594 0 0 0.00% 0
24.05.22 37,500 200 95,492 0 0 0.00% 0
24.05.21 37,850 350 70,641 0 0 0.00% 0
24.05.20 38,250 400 134,929 0 0 0.00% 0
24.05.17 36,600 1,650 250,781 0 0 0.00% 0
24.05.16 36,900 300 124,375 0 0 0.00% 0
24.05.14 37,200 300 69,444 0 0 0.00% 0
24.05.13 37,500 300 89,089 0 0 0.00% 0
24.05.10 37,650 150 56,937 0 0 0.00% 0
24.05.09 38,750 1,100 110,439 0 0 0.00% 0
24.05.08 38,650 100 59,712 0 0 0.00% 0
24.05.07 38,350 300 79,477 0 0 0.00% 0
24.05.03 37,600 750 77,431 0 0 0.00% 0
24.05.02 37,750 150 50,595 0 0 0.00% 0
24.04.30 38,700 950 77,704 0 0 0.00% 0
24.04.29 38,550 150 92,461 0 0 0.00% 0
24.04.26 38,250 300 69,250 0 0 0.00% 0
24.04.25 39,250 1,000 62,486 0 0 0.00% 0
24.04.24 39,200 50 113,958 0 0 0.00% 0
24.04.23 36,800 2,400 190,854 0 0 0.00% 0
24.04.22 36,000 800 84,475 0 0 0.00% 0
24.04.19 36,650 650 133,102 0 0 0.00% 0
24.04.18 36,500 150 72,429 0 0 0.00% 0
24.04.17 37,200 700 105,395 0 0 0.00% 0
24.04.16 37,500 300 95,613 0 0 0.00% 0
24.04.15 37,750 250 75,753 0 0 0.00% 0
24.04.12 38,150 400 115,883 0 0 0.00% 0
24.04.11 39,150 1,000 97,396 0 0 0.00% 0
24.04.09 39,300 150 87,616 0 0 0.00% 0
24.04.08 38,750 550 203,383 0 0 0.00% 0
24.04.05 38,100 650 137,480 0 0 0.00% 0
24.04.04 38,500 400 151,089 0 0 0.00% 0
24.04.03 38,050 450 121,176 0 0 0.00% 0
24.04.02 40,050 2,000 284,701 0 0 0.00% 0
24.04.01 39,550 500 138,904 0 0 0.00% 0
24.03.29 40,050 500 142,898 0 0 0.00% 0
24.03.28 40,500 450 186,205 0 0 0.00% 0
24.03.27 44,300 3,800 446,979 0 0 0.00% 0
24.03.26 43,100 1,200 269,008 0 0 0.00% 0
24.03.25 42,850 250 192,850 0 0 0.00% 0
24.03.22 41,500 1,350 217,225 0 0 0.00% 0
24.03.21 40,400 1,100 245,390 0 0 0.00% 0
24.03.20 40,650 250 128,745 0 0 0.00% 0
24.03.19 42,450 1,800 187,416 0 0 0.00% 0
24.03.18 41,100 1,350 185,268 0 0 0.00% 0
24.03.15 42,450 1,350 188,034 0 0 0.00% 0
24.03.14 42,200 250 208,786 0 0 0.00% 0
24.03.13 42,800 600 232,081 0 0 0.00% 0
24.03.12 42,800 0 237,599 0 0 0.00% 0
24.03.11 44,900 2,100 440,701 0 0 0.00% 0
24.03.08 47,950 3,050 443,192 0 0 0.00% 0
24.03.07 49,100 1,150 460,763 0 0 0.00% 0
24.03.06 47,700 1,400 520,527 0 0 0.00% 0
24.03.05 45,250 2,450 593,239 0 0 0.00% 0
24.03.04 40,450 4,800 672,485 0 0 0.00% 0
24.02.29 39,850 600 273,232 0 0 0.00% 0
24.02.28 38,150 1,700 262,892 0 0 0.00% 0
24.02.27 40,050 1,900 168,037 0 0 0.00% 0
24.02.26 37,100 2,950 292,057 0 0 0.00% 0
24.02.23 36,550 550 166,646 0 0 0.00% 0
24.02.22 36,750 200 84,105 0 0 0.00% 0
24.02.21 38,200 1,450 149,317 0 0 0.00% 0
24.02.20 38,500 300 153,373 0 0 0.00% 0
24.02.19 35,000 3,500 370,211 0 0 0.00% 0
24.02.16 34,800 200 62,072 0 0 0.00% 0
24.02.15 34,800 0 72,414 0 0 0.00% 0
24.02.14 34,700 100 101,829 0 0 0.00% 0
24.02.13 34,600 100 79,981 0 0 0.00% 0
24.02.08 34,500 100 62,001 0 0 0.00% 0
24.02.07 35,050 550 72,532 0 0 0.00% 0
24.02.06 35,300 250 64,662 0 0 0.00% 0
24.02.05 36,050 750 94,171 0 0 0.00% 0
24.02.02 34,700 1,350 98,762 0 0 0.00% 0
24.02.01 34,150 550 115,979 0 0 0.00% 0
24.01.31 35,550 1,400 131,982 0 0 0.00% 0
24.01.30 35,300 250 87,924 0 0 0.00% 0
24.01.29 36,700 1,400 119,155 0 0 0.00% 0
24.01.26 35,200 1,500 100,782 0 0 0.00% 0
24.01.25 36,300 1,100 140,009 0 0 0.00% 0
24.01.24 37,000 700 58,468 0 0 0.00% 0
24.01.23 37,000 0 114,975 0 0 0.00% 0
24.01.22 36,550 450 88,833 0 0 0.00% 0
24.01.19 37,650 1,100 179,504 0 0 0.00% 0
24.01.18 37,600 50 94,083 0 0 0.00% 0
24.01.17 38,000 400 104,524 0 0 0.00% 0
24.01.16 38,200 200 118,470 0 0 0.00% 0
24.01.15 38,500 300 118,122 0 0 0.00% 0
24.01.12 39,850 1,350 161,007 0 0 0.00% 0
24.01.11 38,850 1,000 129,369 0 0 0.00% 0
24.01.10 39,450 600 72,557 0 0 0.00% 0
24.01.09 38,550 900 93,797 0 0 0.00% 0
24.01.08 39,300 750 93,554 0 0 0.00% 0
24.01.05 39,350 50 108,619 0 0 0.00% 0
24.01.04 41,500 2,150 242,779 0 0 0.00% 0
24.01.03 42,900 1,400 236,754 0 0 0.00% 0
24.01.02 39,000 3,900 504,967 0 0 0.00% 0
23.12.28 37,200 1,800 228,307 0 0 0.00% 0
23.12.27 37,800 600 176,113 0 0 0.00% 0
23.12.26 38,550 750 166,132 0 0 0.00% 0
23.12.22 37,850 700 196,384 0 0 0.00% 0
23.12.21 37,900 50 229,363 0 0 0.00% 0
23.12.20 36,350 1,550 343,938 0 0 0.00% 0
23.12.19 36,650 300 82,735 0 0 0.00% 0
23.12.18 35,550 1,100 168,607 0 0 0.00% 0
23.12.15 35,550 0 111,280 0 0 0.00% 0
23.12.14 34,800 750 225,395 0 0 0.00% 0
23.12.13 35,450 650 98,146 0 0 0.00% 0
23.12.12 34,800 650 154,856 0 0 0.00% 0
23.12.11 35,300 500 145,880 0 0 0.00% 0
23.12.08 33,550 1,750 167,444 0 0 0.00% 0
23.12.07 34,050 500 120,801 0 0 0.00% 0
23.12.06 35,100 1,050 238,907 0 0 0.00% 0
23.12.05 36,250 1,150 145,589 0 0 0.00% 0
23.12.04 37,550 1,300 136,492 0 0 0.00% 0
23.12.01 38,050 500 82,690 0 0 0.00% 0
23.11.30 36,900 1,150 101,296 0 0 0.00% 0
23.11.29 37,250 350 117,074 0 0 0.00% 0
23.11.28 37,100 150 88,820 0 0 0.00% 0
23.11.27 38,250 1,150 91,728 0 0 0.00% 0
23.11.24 37,000 1,250 205,214 0 0 0.00% 0
23.11.23 36,500 500 71,442 0 0 0.00% 0
23.11.22 36,450 50 112,564 0 0 0.00% 0
23.11.21 37,100 650 73,530 0 0 0.00% 0
23.11.20 35,700 1,400 79,109 0 0 0.00% 0
23.11.17 36,600 900 81,718 0 0 0.00% 0
23.11.16 37,450 700 79,381 0 0 0.00% 0
23.11.15 35,800 1,650 142,869 0 0 0.00% 0
23.11.14 34,350 1,450 88,070 0 0 0.00% 0
23.11.13 35,450 1,100 125,634 0 0 0.00% 0
23.11.10 36,200 750 82,285 0 0 0.00% 0
23.11.09 36,350 150 110,493 0 0 0.00% 0
23.11.08 37,400 1,050 114,176 0 0 0.00% 0
23.11.07 39,000 1,600 142,655 0 0 0.00% 0
23.11.06 35,800 3,200 309,444 0 0 0.00% 0
23.11.03 38,900 3,100 348,216 0 0 0.00% 0
23.11.02 37,500 1,400 130,525 0 0 0.00% 0
23.11.01 37,000 500 118,434 0 0 0.00% 0
23.10.31 38,800 1,800 223,654 0 0 0.00% 0
23.10.30 40,000 1,200 168,914 0 0 0.00% 0
23.10.27 38,800 1,200 333,106 0 0 0.00% 0
23.10.26 38,400 400 218,456 0 0 0.00% 0
23.10.25 38,600 200 206,892 0 0 0.00% 0
23.10.24 35,700 2,900 333,936 0 0 0.00% 0
23.10.23 34,750 950 185,162 0 0 0.00% 0
23.10.20 34,600 150 229,678 0 0 0.00% 0
23.10.19 35,050 450 219,257 0 0 0.00% 0
23.10.18 36,700 1,650 214,743 0 0 0.00% 0
23.10.17 36,050 650 148,265 0 0 0.00% 0
23.10.16 36,800 750 213,257 0 0 0.00% 0
23.10.13 37,950 1,150 275,007 0 0 0.00% 0
23.10.12 37,700 250 128,611 0 0 0.00% 0
23.10.11 37,750 50 122,590 0 0 0.00% 0
23.10.10 39,100 1,350 265,643 0 0 0.00% 0
23.10.06 39,600 500 134,013 0 0 0.00% 0
23.10.05 39,750 150 158,547 0 0 0.00% 0
23.10.04 41,600 1,850 212,409 0 0 0.00% 0
23.09.27 40,850 750 173,700 0 0 0.00% 0
23.09.26 42,450 1,600 285,566 0 0 0.00% 0
23.09.25 44,050 1,600 230,697 0 0 0.00% 0
23.09.22 44,700 650 212,986 0 0 0.00% 0
23.09.21 46,800 2,100 281,944 0 0 0.00% 0
23.09.20 48,350 1,550 190,811 0 0 0.00% 0
23.09.19 48,600 250 133,660 0 0 0.00% 0
23.09.18 49,550 950 277,708 0 0 0.00% 0
23.09.15 48,550 1,000 267,214 0 0 0.00% 0
23.09.14 49,650 1,100 315,815 0 0 0.00% 0
23.09.13 49,950 300 198,413 0 0 0.00% 0
23.09.12 50,300 350 285,925 0 0 0.00% 0
23.09.11 50,800 500 232,609 0 0 0.00% 0
23.09.08 49,950 850 210,811 0 0 0.00% 0
23.09.07 53,300 3,350 596,244 0 0 0.00% 0
23.09.06 52,200 1,100 386,592 0 0 0.00% 0
23.09.05 51,500 700 399,483 0 0 0.00% 0
23.09.04 49,950 1,550 511,272 0 0 0.00% 0
23.09.01 49,500 450 510,040 0 0 0.00% 0
23.08.31 43,800 5,700 2,178,328 0 0 0.00% 0
23.08.30 42,150 1,650 289,194 0 0 0.00% 0
23.08.29 41,650 500 137,598 0 0 0.00% 0
23.08.28 43,150 1,500 295,436 0 0 0.00% 0
23.08.25 43,550 400 318,549 0 0 0.00% 0
23.08.24 39,800 3,750 632,755 0 0 0.00% 0
23.08.23 40,800 1,000 222,768 0 0 0.00% 0
23.08.22 40,500 300 184,532 0 0 0.00% 0
23.08.21 39,800 700 233,169 0 0 0.00% 0
23.08.18 42,750 2,950 513,910 0 0 0.00% 0
23.08.17 41,800 950 317,566 0 0 0.00% 0
23.08.16 41,600 200 271,997 0 0 0.00% 0
23.08.14 42,950 1,350 320,852 0 0 0.00% 0
23.08.11 43,000 50 358,499 0 0 0.00% 0
23.08.10 44,500 1,500 664,248 0 0 0.00% 0
23.08.09 40,150 4,350 797,240 0 0 0.00% 0
23.08.08 39,150 1,000 229,652 0 0 0.00% 0
23.08.07 40,150 1,000 320,678 0 0 0.00% 0
23.08.04 41,450 1,300 286,707 0 0 0.00% 0
23.08.03 39,150 2,300 346,881 0 0 0.00% 0
23.08.02 40,850 1,700 317,618 0 0 0.00% 0
23.08.01 41,100 250 289,782 0 0 0.00% 0
23.07.31 39,650 1,450 356,445 0 0 0.00% 0
23.07.28 38,950 700 235,683 0 0 0.00% 0
23.07.27 37,750 1,200 354,330 0 0 0.00% 0
23.07.26 39,200 0 473,896 0 0 0.00% 0
23.07.25 40,000 800 358,272 0 0 0.00% 0
23.07.24 41,800 1,800 473,006 0 0 0.00% 0
23.07.21 40,400 1,400 411,718 0 0 0.00% 0
23.07.20 42,050 1,650 455,961 0 0 0.00% 0
23.07.19 39,900 2,150 978,860 0 0 0.00% 0
23.07.18 39,450 450 429,926 0 0 0.00% 0
23.07.17 39,350 100 416,204 0 0 0.00% 0
23.07.14 40,900 1,550 501,197 0 0 0.00% 0
23.07.13 37,650 3,250 741,044 0 0 0.00% 0
23.07.12 38,900 1,250 1,326,530 0 0 0.00% 0
23.07.11 39,250 350 930,883 0 0 0.00% 0
23.07.10 46,850 7,600 1,887,071 0 0 0.00% 0
23.07.07 43,050 3,800 787,571 0 0 0.00% 0
23.07.06 43,400 350 504,856 0 0 0.00% 0
23.07.05 42,900 500 531,923 0 0 0.00% 0
23.07.04 39,950 2,950 746,961 0 0 0.00% 0
23.07.03 36,800 3,150 705,475 0 0 0.00% 0
23.06.30 38,250 1,450 640,190 0 0 0.00% 0
23.06.29 38,950 700 516,196 0 0 0.00% 0
23.06.28 36,650 2,300 825,148 0 0 0.00% 0
23.06.27 37,100 450 644,857 0 0 0.00% 0
23.06.26 35,550 1,550 1,343,324 0 0 0.00% 0
23.06.23 30,850 4,700 2,491,485 0 0 0.00% 0
23.06.22 29,050 1,800 716,712 0 0 0.00% 0
23.06.21 31,100 2,050 521,370 0 0 0.00% 0
23.06.20 30,400 700 578,085 0 0 0.00% 0
23.06.19 28,400 2,000 994,292 0 0 0.00% 0
23.06.16 26,600 1,800 595,090 0 0 0.00% 0
23.06.15 26,400 200 190,826 0 0 0.00% 0
23.06.14 28,100 1,700 469,002 0 0 0.00% 0
23.06.13 27,550 550 449,582 0 0 0.00% 0
23.06.12 27,400 150 222,737 0 0 0.00% 0
23.06.09 27,350 50 153,256 0 0 0.00% 0
23.06.08 26,050 1,300 335,743 0 0 0.00% 0
23.06.07 26,000 50 209,936 0 0 0.00% 0
23.06.05 26,700 700 218,559 0 0 0.00% 0
23.06.02 26,250 450 223,381 0 0 0.00% 0
23.06.01 25,000 1,250 274,427 0 0 0.00% 0
23.05.31 25,000 0 203,870 0 0 0.00% 0
23.05.30 25,350 350 266,995 0 0 0.00% 0
23.05.26 25,900 550 197,450 0 0 0.00% 0
23.05.25 26,450 550 409,905 0 0 0.00% 0
23.05.24 27,600 1,150 268,150 0 0 0.00% 0
23.05.23 27,100 500 369,389 0 0 0.00% 0
23.05.22 26,950 150 484,819 0 0 0.00% 0
23.05.19 26,050 900 460,992 0 0 0.00% 0
23.05.18 28,250 2,200 573,187 0 0 0.00% 0
23.05.17 27,050 1,200 575,905 0 0 0.00% 0
23.05.16 24,950 2,100 626,983 0 0 0.00% 0
23.05.15 24,950 0 353,146 0 0 0.00% 0
23.05.12 25,900 950 533,295 0 0 0.00% 0
23.05.11 28,000 2,100 639,822 0 0 0.00% 0
23.05.10 28,700 700 833,974 0 0 0.00% 0
23.05.09 28,850 150 675,681 0 0 0.00% 0
23.05.08 26,050 2,800 1,185,701 0 0 0.00% 0
23.05.04 25,700 350 535,583 0 0 0.00% 0
23.05.03 24,300 1,400 1,358,760 0 0 0.00% 0
23.05.02 21,800 2,500 916,759 0 0 0.00% 0
23.04.28 21,650 150 395,157 0 0 0.00% 0
23.04.27 22,450 800 513,948 0 0 0.00% 0
23.04.26 21,500 950 724,121 0 0 0.00% 0
23.04.25 21,350 150 561,690 0 0 0.00% 0
23.04.24 19,720 1,630 984,294 0 0 0.00% 0
23.04.21 20,600 690 454,948 0 0 0.00% 0
23.04.20 21,000 0 1,163,760 0 0 0.00% 0
23.04.19 18,010 2,990 3,192,928 0 0 0.00% 0
23.04.18 17,970 40 296,045 0 0 0.00% 0
23.04.17 19,570 1,600 483,342 0 0 0.00% 0
23.04.14 18,520 850 793,126 0 0 0.00% 0
23.04.13 18,490 30 397,007 0 0 0.00% 0
23.04.12 17,500 990 468,460 0 0 0.00% 0
23.04.11 16,890 610 274,369 0 0 0.00% 0
23.04.10 16,890 0 269,730 0 0 0.00% 0
23.04.07 17,190 300 305,541 0 0 0.00% 0
23.04.06 17,670 480 407,371 0 0 0.00% 0
23.04.05 17,330 340 449,590 0 0 0.00% 0
23.04.04 16,200 1,130 505,322 0 0 0.00% 0
23.04.03 16,020 180 327,915 0 0 0.00% 0
23.03.31 16,000 20 294,308 0 0 0.00% 0
23.03.30 15,210 790 360,546 0 0 0.00% 0
23.03.29 15,690 480 289,759 0 0 0.00% 0
23.03.28 15,350 340 714,834 0 0 0.00% 0
23.03.27 15,750 400 331,822 0 0 0.00% 0
23.03.24 16,000 250 402,330 0 0 0.00% 0
23.03.23 17,390 1,390 851,978 0 0 0.00% 0
23.03.22 18,010 620 569,938 0 0 0.00% 0
23.03.21 18,790 780 1,481,900 0 0 0.00% 0
23.03.20 18,610 180 663,555 0 0 0.00% 0
23.03.17 18,500 110 676,915 0 0 0.00% 0
23.03.16 19,890 1,390 660,583 0 0 0.00% 0
23.03.15 18,310 1,580 717,098 0 0 0.00% 0
23.03.14 19,900 1,590 2,226,742 0 0 0.00% 0
23.03.13 18,120 1,780 1,692,897 0 0 0.00% 0
23.03.10 16,590 1,470 2,387,971 0 0 0.00% 0
23.03.09 15,670 920 410,716 0 0 0.00% 0
23.03.08 16,160 490 253,313 0 0 0.00% 0
23.03.07 15,290 870 406,549 0 0 0.00% 0
23.03.06 15,200 90 200,035 0 0 0.00% 0
23.03.03 15,480 280 194,721 0 0 0.00% 0
23.03.02 16,010 530 245,880 0 0 0.00% 0
23.02.28 15,890 120 268,991 0 0 0.00% 0
23.02.27 16,870 980 528,497 0 0 0.00% 0
23.02.24 16,010 860 521,957 0 0 0.00% 0
23.02.23 15,950 60 284,413 0 0 0.00% 0
23.02.22 17,130 1,180 501,694 0 0 0.00% 0
23.02.21 17,290 160 795,946 0 0 0.00% 0
23.02.20 14,090 3,200 2,567,549 0 0 0.00% 0
23.02.17 13,800 290 154,221 0 0 0.00% 0
23.02.16 13,100 700 162,205 0 0 0.00% 0
23.02.15 13,760 660 150,643 0 0 0.00% 0
23.02.14 13,170 590 204,055 0 0 0.00% 0
23.02.13 13,000 170 152,917 0 0 0.00% 0
23.02.10 13,220 220 173,769 0 0 0.00% 0
23.02.09 13,730 510 221,590 0 0 0.00% 0
23.02.08 13,750 20 127,025 0 0 0.00% 0
23.02.06 14,220 30 124,588 0 0 0.00% 0
23.02.03 14,410 190 158,699 0 0 0.00% 0
23.02.02 13,790 620 408,012 0 0 0.00% 0
23.02.01 12,710 1,080 393,279 0 0 0.00% 0
23.01.31 12,890 180 103,787 0 0 0.00% 0
23.01.30 12,940 50 100,562 0 0 0.00% 0
23.01.27 12,930 40 83,945 0 0 0.00% 0
23.01.25 13,050 180 112,124 0 0 0.00% 0
23.01.20 13,050 200 73,622 0 0 0.00% 0
23.01.19 12,850 150 106,062 0 0 0.00% 0
23.01.18 12,700 0 101,552 0 0 0.00% 0
23.01.17 12,700 400 155,616 0 0 0.00% 0
23.01.16 13,100 200 82,930 0 0 0.00% 0
23.01.13 12,900 100 64,208 0 0 0.00% 0
23.01.12 13,000 0 100,221 0 0 0.00% 0
23.01.11 13,000 100 91,120 0 0 0.00% 0
23.01.10 12,900 300 134,145 0 0 0.00% 0
23.01.09 13,200 50 93,175 0 0 0.00% 0
23.01.06 13,150 250 173,840 0 0 0.00% 0
23.01.05 12,900 0 133,410 0 0 0.00% 0
23.01.04 12,900 50 109,253 0 0 0.00% 0
23.01.03 12,850 50 109,914 0 0 0.00% 0
23.01.02 12,900 100 134,080 0 0 0.00% 0
22.12.29 13,000 750 196,282 0 0 0.00% 0
22.12.28 13,750 750 271,610 0 0 0.00% 0
22.12.27 14,500 500 409,064 0 0 0.00% 0
22.12.26 14,000 550 220,039 0 0 0.00% 0
22.12.23 13,450 850 275,829 0 0 0.00% 0
22.12.22 14,300 1,000 424,105 0 0 0.00% 0
22.12.21 13,300 400 92,551 0 0 0.00% 0
22.12.20 12,900 650 158,401 0 0 0.00% 0
22.12.19 13,550 350 128,964 0 0 0.00% 0
22.12.16 13,200 50 142,524 0 0 0.00% 0
22.12.15 13,150 500 101,096 0 0 0.00% 0
22.12.14 13,650 50 114,958 0 0 0.00% 0
22.12.13 13,600 300 121,890 0 0 0.00% 0
22.12.12 13,300 150 148,258 0 0 0.00% 0
22.12.09 13,450 950 199,383 0 0 0.00% 0
22.12.08 12,500 350 135,852 0 0 0.00% 0
22.12.07 12,850 150 79,488 0 0 0.00% 0
22.12.06 13,000 450 114,196 0 0 0.00% 0
22.12.05 13,450 350 117,582 0 0 0.00% 0
22.12.02 13,100 200 153,268 0 0 0.00% 0
22.12.01 13,300 750 231,659 0 0 0.00% 0
22.11.30 12,550 150 517,375 0 0 0.00% 0
22.11.29 12,700 250 134,799 0 0 0.00% 0
22.11.28 12,450 650 246,616 0 0 0.00% 0
22.11.25 13,100 450 76,405 0 0 0.00% 0
22.11.24 13,550 550 187,805 0 0 0.00% 0
22.11.23 13,000 100 94,441 0 0 0.00% 0
22.11.22 12,900 50 137,140 0 0 0.00% 0
22.11.21 12,850 600 197,142 0 0 0.00% 0
22.11.18 13,450 0 126,892 0 0 0.00% 0
22.11.17 13,450 400 120,205 0 0 0.00% 0
22.11.16 13,850 650 139,011 0 0 0.00% 0
22.11.15 14,500 850 164,209 0 0 0.00% 0
22.11.14 13,650 150 223,305 0 0 0.00% 0
22.11.11 13,500 1,000 327,152 0 0 0.00% 0
22.11.10 12,500 1,100 362,079 0 0 0.00% 0
22.11.09 13,600 500 183,849 0 0 0.00% 0
22.11.08 14,100 1,100 423,530 0 0 0.00% 0
22.11.07 13,000 300 72,442 0 0 0.00% 0
22.11.04 12,700 250 93,472 0 0 0.00% 0
22.11.03 12,950 400 82,966 0 0 0.00% 0
22.11.02 13,350 200 103,918 0 0 0.00% 0
22.11.01 13,150 50 52,389 0 0 0.00% 0
22.10.31 13,100 600 117,674 0 0 0.00% 0
22.10.28 12,500 350 86,738 0 0 0.00% 0
22.10.27 12,850 50 59,740 0 0 0.00% 0
22.10.26 12,900 300 105,653 0 0 0.00% 0
22.10.25 12,600 300 75,040 0 0 0.00% 0
22.10.24 12,900 350 107,737 0 0 0.00% 0
22.10.21 12,550 50 105,811 0 0 0.00% 0
22.10.20 12,500 400 107,481 0 0 0.00% 0
22.10.19 12,900 400 108,271 0 0 0.00% 0
22.10.18 13,300 150 138,909 0 0 0.00% 0
22.10.17 13,150 200 69,064 0 0 0.00% 0
22.10.14 13,350 650 90,756 0 0 0.00% 0
22.10.13 12,700 750 104,650 0 0 0.00% 0
22.10.12 13,450 400 90,705 0 0 0.00% 0
22.10.11 13,050 750 121,166 0 0 0.00% 0
22.10.07 13,800 550 93,813 0 0 0.00% 0
22.10.06 14,350 650 102,645 0 0 0.00% 0
22.10.05 13,700 750 136,529 0 0 0.00% 0
22.10.04 14,450 700 95,190 0 0 0.00% 0
22.09.30 13,750 300 127,887 0 0 0.00% 0
22.09.29 14,050 350 116,863 0 0 0.00% 0
22.09.28 13,700 1,100 432,133 0 0 0.00% 0
22.09.27 14,800 250 237,417 0 0 0.00% 0
22.09.26 14,550 950 225,392 0 0 0.00% 0
22.09.23 15,500 100 143,437 0 0 0.00% 0
22.09.22 15,400 200 127,023 0 0 0.00% 0
22.09.21 15,600 100 123,931 0 0 0.00% 0
22.09.20 15,700 50 118,302 0 0 0.00% 0
22.09.19 15,650 200 98,726 0 0 0.00% 0
22.09.16 15,850 650 136,919 0 0 0.00% 0
22.09.15 16,500 250 86,884 0 0 0.00% 0
22.09.14 16,750 800 114,075 0 0 0.00% 0
22.09.13 17,550 450 99,071 0 0 0.00% 0
22.09.08 17,100 750 172,986 0 0 0.00% 0
22.09.07 16,350 700 126,510 0 0 0.00% 0
22.09.06 17,050 150 96,943 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 14:22 더보기 >