테고사이언스

(191420)    I    코스닥 제조 11.22 13:39
14,980 전일 15,050 고가 15,950 상한가 19,560 거래량
(주)
3,361
70 -0.47% 시가 15,010 저가 14,850 하한가 10,540 거래대금
(백만)
51
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 15,040 10 8,276 -876 50,606 0.62% 8,058,228
24.11.20 15,020 20 4,072 1,927 51,482 0.63% 8,057,352
24.11.19 15,050 30 14,503 1,521 49,555 0.61% 8,059,279
24.11.18 15,080 30 11,149 2,605 48,034 0.59% 8,060,800
24.11.15 15,100 20 12,502 -1,259 45,429 0.56% 8,063,405
24.11.14 15,090 0 6,168 1,040 46,688 0.58% 8,062,146
24.11.13 16,070 980 8,975 -1,629 45,648 0.56% 8,063,186
24.11.12 16,650 580 11,642 -2,069 47,277 0.58% 8,061,557
24.11.11 17,200 550 12,799 266 49,346 0.61% 8,059,488
24.11.08 16,700 500 5,153 -796 49,080 0.61% 8,059,754
24.11.07 17,190 490 5,872 49,876 49,876 0.62% 8,058,958
24.11.06 17,310 120 9,063 0 0 0.00% 0
24.11.05 17,540 230 5,870 0 0 0.00% 0
24.11.04 17,000 540 8,011 0 0 0.00% 0
24.11.01 16,990 10 7,407 0 0 0.00% 0
24.10.31 16,310 680 8,249 0 0 0.00% 0
24.10.30 16,770 460 6,783 0 0 0.00% 0
24.10.29 16,860 90 4,113 0 0 0.00% 0
24.10.28 17,300 440 11,572 0 0 0.00% 0
24.10.25 16,980 320 28,115 0 0 0.00% 0
24.10.24 16,000 980 24,599 0 0 0.00% 0
24.10.23 15,320 680 12,190 0 0 0.00% 0
24.10.22 15,080 240 31,390 0 0 0.00% 0
24.10.21 14,920 160 31,082 0 0 0.00% 0
24.10.18 15,200 280 9,553 0 0 0.00% 0
24.10.17 15,200 0 3,153 0 0 0.00% 0
24.10.16 15,180 20 3,754 0 0 0.00% 0
24.10.15 15,010 170 4,062 0 0 0.00% 0
24.10.14 15,100 90 9,596 0 0 0.00% 0
24.10.11 15,360 260 7,446 0 0 0.00% 0
24.10.10 15,320 40 12,942 0 0 0.00% 0
24.10.08 14,090 1,230 26,383 0 0 0.00% 0
24.10.07 14,200 110 5,996 0 0 0.00% 0
24.10.04 15,000 800 18,457 0 0 0.00% 0
24.10.02 15,330 330 6,124 0 0 0.00% 0
24.09.30 15,750 420 3,873 0 0 0.00% 0
24.09.27 15,970 220 5,938 0 0 0.00% 0
24.09.26 15,830 140 14,144 0 0 0.00% 0
24.09.25 15,520 310 13,884 0 0 0.00% 0
24.09.24 15,500 20 12,490 0 0 0.00% 0
24.09.23 15,620 120 5,582 0 0 0.00% 0
24.09.20 15,610 10 4,588 0 0 0.00% 0
24.09.19 15,600 10 3,354 0 0 0.00% 0
24.09.13 16,000 400 10,686 0 0 0.00% 0
24.09.12 15,500 500 9,750 0 0 0.00% 0
24.09.11 15,690 190 29,012 0 0 0.00% 0
24.09.10 16,020 330 13,831 0 0 0.00% 0
24.09.09 15,580 440 31,650 0 0 0.00% 0
24.09.06 16,020 440 16,795 0 0 0.00% 0
24.09.05 16,030 10 4,853 0 0 0.00% 0
24.09.04 16,090 60 22,867 0 0 0.00% 0
24.09.03 16,090 0 5,685 0 0 0.00% 0
24.09.02 16,120 30 5,611 0 0 0.00% 0
24.08.30 16,000 120 13,389 0 0 0.00% 0
24.08.29 17,300 1,300 44,176 0 0 0.00% 0
24.08.28 17,280 20 7,473 0 0 0.00% 0
24.08.27 17,610 330 7,665 0 0 0.00% 0
24.08.26 18,800 1,190 17,191 0 0 0.00% 0
24.08.23 19,010 210 15,649 0 0 0.00% 0
24.08.22 19,000 10 11,153 0 0 0.00% 0
24.08.21 19,100 100 8,625 0 0 0.00% 0
24.08.20 19,030 70 7,216 0 0 0.00% 0
24.08.19 19,220 190 16,812 0 0 0.00% 0
24.08.16 19,000 220 14,655 0 0 0.00% 0
24.08.14 18,990 10 10,874 0 0 0.00% 0
24.08.13 18,600 390 19,520 0 0 0.00% 0
24.08.12 18,020 580 14,417 0 0 0.00% 0
24.08.09 18,000 20 16,659 0 0 0.00% 0
24.08.08 17,830 170 11,101 0 0 0.00% 0
24.08.07 15,960 1,870 19,150 0 0 0.00% 0
24.08.06 15,250 710 19,584 0 0 0.00% 0
24.08.05 18,740 3,490 37,390 0 0 0.00% 0
24.08.02 18,920 180 13,277 0 0 0.00% 0
24.08.01 19,130 210 8,742 0 0 0.00% 0
24.07.31 19,030 100 16,595 0 0 0.00% 0
24.07.30 19,020 10 8,388 0 0 0.00% 0
24.07.29 18,940 80 6,117 0 0 0.00% 0
24.07.26 18,650 290 26,146 0 0 0.00% 0
24.07.25 18,980 330 8,079 0 0 0.00% 0
24.07.24 19,070 90 3,014 0 0 0.00% 0
24.07.23 18,780 290 4,363 0 0 0.00% 0
24.07.22 19,030 250 6,856 0 0 0.00% 0
24.07.19 19,030 0 8,285 0 0 0.00% 0
24.07.18 19,920 890 15,661 0 0 0.00% 0
24.07.17 20,100 180 8,527 0 0 0.00% 0
24.07.16 20,400 300 16,589 0 0 0.00% 0
24.07.15 20,350 50 15,301 0 0 0.00% 0
24.07.12 19,900 450 15,302 0 0 0.00% 0
24.07.11 19,660 240 14,658 0 0 0.00% 0
24.07.10 19,380 280 18,247 0 0 0.00% 0
24.07.09 18,610 770 34,204 0 0 0.00% 0
24.07.08 18,230 380 6,782 0 0 0.00% 0
24.07.05 18,230 0 8,654 0 0 0.00% 0
24.07.04 18,810 580 11,086 0 0 0.00% 0
24.07.03 19,050 240 10,672 0 0 0.00% 0
24.07.02 19,180 130 6,465 0 0 0.00% 0
24.07.01 19,280 100 11,677 0 0 0.00% 0
24.06.28 18,350 930 35,740 0 0 0.00% 0
24.06.27 17,790 560 17,295 0 0 0.00% 0
24.06.26 16,550 1,240 25,161 0 0 0.00% 0
24.06.25 16,440 110 7,206 0 0 0.00% 0
24.06.24 17,020 580 9,690 0 0 0.00% 0
24.06.21 16,380 640 17,441 0 0 0.00% 0
24.06.20 15,900 480 6,966 0 0 0.00% 0
24.06.19 15,560 340 10,813 0 0 0.00% 0
24.06.18 15,980 420 3,929 0 0 0.00% 0
24.06.17 16,120 140 3,285 0 0 0.00% 0
24.06.14 16,180 60 3,907 0 0 0.00% 0
24.06.13 16,280 100 7,149 0 0 0.00% 0
24.06.12 16,420 140 4,357 0 0 0.00% 0
24.06.11 16,260 160 13,948 0 0 0.00% 0
24.06.10 17,180 920 60,624 0 0 0.00% 0
24.06.07 17,470 290 6,995 0 0 0.00% 0
24.06.05 17,350 120 5,872 0 0 0.00% 0
24.06.04 17,500 150 17,563 0 0 0.00% 0
24.06.03 18,210 710 20,879 0 0 0.00% 0
24.05.31 18,860 650 12,884 0 0 0.00% 0
24.05.30 18,770 90 8,187 0 0 0.00% 0
24.05.29 19,430 660 29,688 0 0 0.00% 0
24.05.28 19,120 310 34,183 0 0 0.00% 0
24.05.27 18,250 870 50,109 0 0 0.00% 0
24.05.24 17,600 650 47,496 0 0 0.00% 0
24.05.23 17,790 190 47,506 0 0 0.00% 0
24.05.22 20,100 2,310 623,750 0 0 0.00% 0
24.05.21 20,600 500 19,483 0 0 0.00% 0
24.05.20 20,900 300 8,684 0 0 0.00% 0
24.05.17 20,950 50 25,921 0 0 0.00% 0
24.05.16 21,450 500 20,170 0 0 0.00% 0
24.05.14 21,600 150 6,362 0 0 0.00% 0
24.05.13 21,950 350 9,619 0 0 0.00% 0
24.05.10 22,100 150 8,754 0 0 0.00% 0
24.05.09 21,850 250 14,733 0 0 0.00% 0
24.05.08 21,900 50 8,343 0 0 0.00% 0
24.05.07 22,100 200 12,207 0 0 0.00% 0
24.05.03 22,000 100 14,788 0 0 0.00% 0
24.05.02 21,550 450 39,446 0 0 0.00% 0
24.04.30 22,200 650 13,644 0 0 0.00% 0
24.04.29 22,050 150 30,868 0 0 0.00% 0
24.04.26 21,900 150 18,078 0 0 0.00% 0
24.04.25 22,850 950 13,471 0 0 0.00% 0
24.04.24 23,100 250 10,683 0 0 0.00% 0
24.04.23 22,200 900 27,739 0 0 0.00% 0
24.04.22 21,700 500 28,168 0 0 0.00% 0
24.04.19 21,400 300 15,592 0 0 0.00% 0
24.04.18 21,900 500 21,291 0 0 0.00% 0
24.04.17 22,000 100 25,707 0 0 0.00% 0
24.04.16 21,000 1,000 45,641 0 0 0.00% 0
24.04.15 22,250 1,250 40,449 0 0 0.00% 0
24.04.12 20,350 1,900 101,656 0 0 0.00% 0
24.04.11 24,200 3,850 263,272 0 0 0.00% 0
24.04.09 24,850 650 24,839 0 0 0.00% 0
24.04.08 25,000 150 25,015 0 0 0.00% 0
24.04.05 25,000 0 68,985 0 0 0.00% 0
24.04.04 23,400 1,600 103,052 0 0 0.00% 0
24.04.03 22,450 950 96,971 0 0 0.00% 0
24.04.02 22,150 300 24,231 0 0 0.00% 0
24.04.01 22,350 200 16,854 0 0 0.00% 0
24.03.29 22,350 0 24,356 0 0 0.00% 0
24.03.28 21,750 600 47,017 0 0 0.00% 0
24.03.27 22,200 450 22,091 0 0 0.00% 0
24.03.26 21,550 650 47,320 0 0 0.00% 0
24.03.25 21,800 250 17,334 0 0 0.00% 0
24.03.22 21,300 500 33,050 0 0 0.00% 0
24.03.21 22,550 1,250 88,723 0 0 0.00% 0
24.03.20 20,700 1,850 149,552 0 0 0.00% 0
24.03.19 19,800 900 122,945 0 0 0.00% 0
24.03.18 17,800 2,000 122,434 0 0 0.00% 0
24.03.15 17,320 480 46,747 0 0 0.00% 0
24.03.14 17,300 20 30,302 0 0 0.00% 0
24.03.13 16,700 600 53,642 0 0 0.00% 0
24.03.12 16,010 690 52,182 0 0 0.00% 0
24.03.11 16,400 390 65,540 0 0 0.00% 0
24.03.08 15,000 1,400 112,277 0 0 0.00% 0
24.03.07 14,430 570 78,579 0 0 0.00% 0
24.03.06 14,230 200 27,175 0 0 0.00% 0
24.03.05 13,500 730 47,003 0 0 0.00% 0
24.03.04 13,500 0 28,360 0 0 0.00% 0
24.02.29 12,890 610 30,047 0 0 0.00% 0
24.02.28 12,840 50 26,589 0 0 0.00% 0
24.02.27 12,740 100 60,836 0 0 0.00% 0
24.02.26 12,710 30 57,754 0 0 0.00% 0
24.02.23 11,230 1,480 145,135 0 0 0.00% 0
24.02.22 11,200 30 16,467 0 0 0.00% 0
24.02.21 10,900 300 8,873 0 0 0.00% 0
24.02.20 11,030 130 6,386 0 0 0.00% 0
24.02.19 11,020 10 5,648 0 0 0.00% 0
24.02.16 10,810 210 12,502 0 0 0.00% 0
24.02.15 10,980 170 17,390 0 0 0.00% 0
24.02.14 10,940 40 5,068 0 0 0.00% 0
24.02.13 10,950 10 7,426 0 0 0.00% 0
24.02.08 11,000 50 11,274 0 0 0.00% 0
24.02.07 11,300 300 14,663 0 0 0.00% 0
24.02.06 11,250 50 10,602 0 0 0.00% 0
24.02.05 11,340 90 12,553 0 0 0.00% 0
24.02.02 10,930 410 12,679 0 0 0.00% 0
24.02.01 11,000 70 20,284 0 0 0.00% 0
24.01.31 11,790 790 33,075 0 0 0.00% 0
24.01.30 11,460 330 18,526 0 0 0.00% 0
24.01.29 11,320 140 29,331 0 0 0.00% 0
24.01.26 11,120 200 17,334 0 0 0.00% 0
24.01.25 11,060 60 20,074 0 0 0.00% 0
24.01.24 11,670 610 31,034 0 0 0.00% 0
24.01.23 11,130 540 41,512 0 0 0.00% 0
24.01.22 11,650 520 45,645 0 0 0.00% 0
24.01.19 11,750 100 18,870 0 0 0.00% 0
24.01.18 12,010 260 20,196 0 0 0.00% 0
24.01.17 12,630 620 24,827 0 0 0.00% 0
24.01.16 12,720 90 8,029 0 0 0.00% 0
24.01.15 13,030 310 22,804 0 0 0.00% 0
24.01.12 13,240 210 19,260 0 0 0.00% 0
24.01.11 13,350 110 15,832 0 0 0.00% 0
24.01.10 13,800 450 18,614 0 0 0.00% 0
24.01.09 13,560 240 21,896 0 0 0.00% 0
24.01.08 14,220 660 43,860 0 0 0.00% 0
24.01.05 14,540 320 22,180 0 0 0.00% 0
24.01.04 14,890 350 29,567 0 0 0.00% 0
24.01.03 14,660 230 25,624 0 0 0.00% 0
24.01.02 14,660 0 26,094 0 0 0.00% 0
23.12.28 14,240 420 30,188 0 0 0.00% 0
23.12.27 14,420 180 41,449 0 0 0.00% 0
23.12.26 14,200 220 41,161 0 0 0.00% 0
23.12.22 14,350 150 43,955 0 0 0.00% 0
23.12.21 14,220 130 37,740 0 0 0.00% 0
23.12.20 14,250 30 58,209 0 0 0.00% 0
23.12.19 13,360 890 140,218 0 0 0.00% 0
23.12.18 13,390 30 38,467 0 0 0.00% 0
23.12.15 13,040 350 42,150 0 0 0.00% 0
23.12.14 13,040 0 62,823 0 0 0.00% 0
23.12.13 13,440 400 45,933 0 0 0.00% 0
23.12.12 13,250 190 38,940 0 0 0.00% 0
23.12.11 13,400 150 99,708 0 0 0.00% 0
23.12.08 12,880 520 83,227 0 0 0.00% 0
23.12.07 13,370 490 100,394 0 0 0.00% 0
23.12.06 13,390 20 81,046 0 0 0.00% 0
23.12.05 13,540 150 97,373 0 0 0.00% 0
23.12.04 14,540 1,000 137,922 0 0 0.00% 0
23.12.01 14,500 40 516,703 0 0 0.00% 0
23.11.30 15,470 970 250,030 0 0 0.00% 0
23.11.29 13,670 1,800 2,084,389 0 0 0.00% 0
23.11.28 10,520 3,150 543,197 0 0 0.00% 0
23.11.27 11,130 610 85,012 0 0 0.00% 0
23.11.24 10,920 210 42,570 0 0 0.00% 0
23.11.23 11,230 310 317,756 0 0 0.00% 0
23.11.22 11,030 200 61,763 0 0 0.00% 0
23.11.21 11,550 520 156,706 0 0 0.00% 0
23.11.20 11,600 50 117,583 0 0 0.00% 0
23.11.17 12,450 850 274,884 0 0 0.00% 0
23.11.16 13,190 760 874,838 0 0 0.00% 0
23.11.15 10,150 3,040 1,259,310 0 0 0.00% 0
23.11.14 7,810 2,340 372,552 0 0 0.00% 0
23.11.13 8,090 280 11,340 0 0 0.00% 0
23.11.10 8,070 20 14,382 0 0 0.00% 0
23.11.09 8,180 110 31,532 0 0 0.00% 0
23.11.08 7,820 360 489,061 0 0 0.00% 0
23.11.07 7,840 20 4,668 0 0 0.00% 0
23.11.06 7,700 140 4,257 0 0 0.00% 0
23.11.03 7,690 10 2,354 0 0 0.00% 0
23.11.02 7,590 100 4,714 0 0 0.00% 0
23.11.01 7,500 90 2,843 0 0 0.00% 0
23.10.31 7,740 240 11,850 0 0 0.00% 0
23.10.30 7,650 90 5,467 0 0 0.00% 0
23.10.27 7,680 30 17,778 0 0 0.00% 0
23.10.26 7,780 100 7,840 0 0 0.00% 0
23.10.25 7,760 20 6,434 0 0 0.00% 0
23.10.24 7,720 40 9,896 0 0 0.00% 0
23.10.23 7,810 90 32,559 0 0 0.00% 0
23.10.20 8,100 290 21,597 0 0 0.00% 0
23.10.19 8,340 240 11,350 0 0 0.00% 0
23.10.18 8,450 110 1,274 0 0 0.00% 0
23.10.17 8,430 20 1,891 0 0 0.00% 0
23.10.16 8,570 140 6,668 0 0 0.00% 0
23.10.13 8,580 10 4,644 0 0 0.00% 0
23.10.12 8,470 110 3,570 0 0 0.00% 0
23.10.11 8,530 60 5,639 0 0 0.00% 0
23.10.10 8,530 0 7,787 0 0 0.00% 0
23.10.06 8,380 150 8,948 0 0 0.00% 0
23.10.05 8,370 10 5,206 0 0 0.00% 0
23.10.04 8,610 240 4,610 0 0 0.00% 0
23.09.27 8,600 10 3,568 0 0 0.00% 0
23.09.26 8,800 200 12,098 0 0 0.00% 0
23.09.25 8,850 50 5,628 0 0 0.00% 0
23.09.22 8,720 130 8,435 0 0 0.00% 0
23.09.21 9,040 320 17,397 0 0 0.00% 0
23.09.20 9,110 70 8,484 0 0 0.00% 0
23.09.19 9,340 230 15,372 0 0 0.00% 0
23.09.18 9,450 110 8,146 0 0 0.00% 0
23.09.15 9,280 170 12,790 0 0 0.00% 0
23.09.14 9,190 90 10,186 0 0 0.00% 0
23.09.13 9,370 180 10,807 0 0 0.00% 0
23.09.12 9,350 20 6,935 0 0 0.00% 0
23.09.11 9,220 130 16,652 0 0 0.00% 0
23.09.08 9,130 90 3,128 0 0 0.00% 0
23.09.07 9,210 80 8,543 0 0 0.00% 0
23.09.06 9,260 50 6,186 0 0 0.00% 0
23.09.05 9,230 30 5,943 0 0 0.00% 0
23.09.04 9,300 70 8,287 0 0 0.00% 0
23.09.01 9,450 150 9,955 0 0 0.00% 0
23.08.31 9,450 0 13,626 0 0 0.00% 0
23.08.30 9,550 100 20,284 0 0 0.00% 0
23.08.29 9,410 140 3,541 0 0 0.00% 0
23.08.28 9,590 180 16,176 0 0 0.00% 0
23.08.25 9,590 0 4,260 0 0 0.00% 0
23.08.24 9,570 20 20,426 0 0 0.00% 0
23.08.23 9,750 180 6,765 0 0 0.00% 0
23.08.22 9,730 20 9,984 0 0 0.00% 0
23.08.21 9,640 90 3,500 0 0 0.00% 0
23.08.18 9,570 70 6,985 0 0 0.00% 0
23.08.17 9,530 40 2,923 0 0 0.00% 0
23.08.16 9,750 220 15,348 0 0 0.00% 0
23.08.14 10,000 250 15,931 0 0 0.00% 0
23.08.11 9,990 10 10,113 0 0 0.00% 0
23.08.10 9,760 230 27,562 0 0 0.00% 0
23.08.09 9,370 390 12,581 0 0 0.00% 0
23.08.08 9,730 360 9,828 0 0 0.00% 0
23.08.07 9,780 50 7,401 0 0 0.00% 0
23.08.04 9,560 220 16,555 0 0 0.00% 0
23.08.03 9,070 490 31,424 0 0 0.00% 0
23.08.02 9,350 280 7,033 0 0 0.00% 0
23.08.01 9,340 10 10,489 0 0 0.00% 0
23.07.31 8,980 360 22,301 0 0 0.00% 0
23.07.28 8,980 0 22,898 0 0 0.00% 0
23.07.27 8,570 410 34,194 0 0 0.00% 0
23.07.26 9,290 580 75,696 0 0 0.00% 0
23.07.25 9,740 450 53,962 0 0 0.00% 0
23.07.24 10,230 490 51,839 0 0 0.00% 0
23.07.21 9,930 300 46,905 0 0 0.00% 0
23.07.20 9,960 30 25,600 0 0 0.00% 0
23.07.19 10,000 40 19,284 0 0 0.00% 0
23.07.18 10,130 130 35,083 0 0 0.00% 0
23.07.17 10,290 160 13,026 0 0 0.00% 0
23.07.14 10,500 210 13,891 0 0 0.00% 0
23.07.13 10,240 260 67,884 0 0 0.00% 0
23.07.12 10,400 160 23,897 0 0 0.00% 0
23.07.11 10,770 370 38,108 0 0 0.00% 0
23.07.10 10,780 10 12,174 0 0 0.00% 0
23.07.07 10,410 370 30,744 0 0 0.00% 0
23.07.06 10,970 560 45,018 0 0 0.00% 0
23.07.05 11,770 800 65,953 0 0 0.00% 0
23.07.04 11,780 10 8,023 0 0 0.00% 0
23.07.03 11,850 70 20,607 0 0 0.00% 0
23.06.30 11,830 20 6,496 0 0 0.00% 0
23.06.29 11,970 140 15,134 0 0 0.00% 0
23.06.28 11,790 180 10,876 0 0 0.00% 0
23.06.27 11,920 130 11,318 0 0 0.00% 0
23.06.26 11,870 50 13,944 0 0 0.00% 0
23.06.23 11,980 110 13,276 0 0 0.00% 0
23.06.22 12,100 120 14,743 0 0 0.00% 0
23.06.21 12,080 20 11,197 0 0 0.00% 0
23.06.20 12,110 30 6,995 0 0 0.00% 0
23.06.19 12,180 70 9,647 0 0 0.00% 0
23.06.16 12,110 70 11,903 0 0 0.00% 0
23.06.15 12,180 70 8,937 0 0 0.00% 0
23.06.14 12,310 130 17,557 0 0 0.00% 0
23.06.13 12,290 20 13,637 0 0 0.00% 0
23.06.12 12,360 70 6,758 0 0 0.00% 0
23.06.09 12,380 20 7,125 0 0 0.00% 0
23.06.08 12,460 80 16,166 0 0 0.00% 0
23.06.07 12,360 100 4,482 0 0 0.00% 0
23.06.05 12,420 60 6,315 0 0 0.00% 0
23.06.02 12,310 110 7,815 0 0 0.00% 0
23.06.01 12,240 70 8,924 0 0 0.00% 0
23.05.31 12,250 10 4,456 0 0 0.00% 0
23.05.30 12,370 120 13,036 0 0 0.00% 0
23.05.26 12,590 220 14,191 0 0 0.00% 0
23.05.25 12,630 40 17,637 0 0 0.00% 0
23.05.24 12,650 20 13,121 0 0 0.00% 0
23.05.23 12,440 210 12,634 0 0 0.00% 0
23.05.22 12,310 130 8,223 0 0 0.00% 0
23.05.19 12,430 120 15,852 0 0 0.00% 0
23.05.18 12,400 30 6,740 0 0 0.00% 0
23.05.17 12,390 10 21,037 0 0 0.00% 0
23.05.16 12,450 60 7,675 0 0 0.00% 0
23.05.15 12,690 240 29,903 0 0 0.00% 0
23.05.12 12,750 60 16,346 0 0 0.00% 0
23.05.11 12,970 220 28,225 0 0 0.00% 0
23.05.10 12,950 20 27,563 0 0 0.00% 0
23.05.09 12,830 120 84,856 0 0 0.00% 0
23.05.08 12,860 30 8,558 0 0 0.00% 0
23.05.04 12,620 240 13,933 0 0 0.00% 0
23.05.03 12,620 0 11,341 0 0 0.00% 0
23.05.02 12,620 0 31,345 0 0 0.00% 0
23.04.28 12,930 310 22,492 0 0 0.00% 0
23.04.27 12,940 10 15,415 0 0 0.00% 0
23.04.26 13,180 240 22,096 0 0 0.00% 0
23.04.25 13,200 20 22,991 0 0 0.00% 0
23.04.24 13,580 380 30,967 0 0 0.00% 0
23.04.21 13,740 120 18,607 0 0 0.00% 0
23.04.20 14,470 670 41,728 0 0 0.00% 0
23.04.19 14,310 160 25,577 0 0 0.00% 0
23.04.18 14,240 70 38,660 0 0 0.00% 0
23.04.17 14,430 190 42,009 0 0 0.00% 0
23.04.14 14,130 120 68,084 0 0 0.00% 0
23.04.13 13,290 840 124,398 0 0 0.00% 0
23.04.12 12,320 970 123,761 0 0 0.00% 0
23.04.11 12,190 130 14,184 0 0 0.00% 0
23.04.10 12,440 250 23,502 0 0 0.00% 0
23.04.07 12,530 90 24,773 0 0 0.00% 0
23.04.06 12,850 320 30,503 0 0 0.00% 0
23.04.05 12,890 40 40,515 0 0 0.00% 0
23.04.04 11,920 970 169,902 0 0 0.00% 0
23.04.03 12,060 140 21,009 0 0 0.00% 0
23.03.31 12,130 70 14,315 0 0 0.00% 0
23.03.30 12,110 20 30,247 0 0 0.00% 0
23.03.29 12,150 40 17,603 0 0 0.00% 0
23.03.28 12,070 80 22,816 0 0 0.00% 0
23.03.27 12,000 70 19,729 0 0 0.00% 0
23.03.24 11,950 50 28,683 0 0 0.00% 0
23.03.23 12,400 450 37,546 0 0 0.00% 0
23.03.22 12,770 370 23,077 0 0 0.00% 0
23.03.21 12,780 10 13,391 0 0 0.00% 0
23.03.20 12,390 390 27,175 0 0 0.00% 0
23.03.17 12,170 220 29,897 0 0 0.00% 0
23.03.16 12,440 270 17,748 0 0 0.00% 0
23.03.15 12,400 40 17,027 0 0 0.00% 0
23.03.14 13,040 640 35,978 0 0 0.00% 0
23.03.13 13,530 490 23,221 0 0 0.00% 0
23.03.10 13,690 50 26,586 0 0 0.00% 0
23.03.09 13,120 570 55,162 0 0 0.00% 0
23.03.08 13,280 160 29,383 0 0 0.00% 0
23.03.07 12,080 1,200 85,751 0 0 0.00% 0
23.03.06 12,190 110 17,522 0 0 0.00% 0
23.03.03 12,090 160 9,888 0 0 0.00% 0
23.03.02 12,070 20 16,577 0 0 0.00% 0
23.02.28 12,150 80 22,132 0 0 0.00% 0
23.02.27 12,240 90 9,519 0 0 0.00% 0
23.02.24 12,480 280 15,853 0 0 0.00% 0
23.02.23 12,470 10 9,197 0 0 0.00% 0
23.02.22 12,700 230 15,615 0 0 0.00% 0
23.02.21 12,800 100 19,714 0 0 0.00% 0
23.02.20 12,500 300 25,865 0 0 0.00% 0
23.02.17 12,540 40 17,045 0 0 0.00% 0
23.02.16 12,000 540 18,411 0 0 0.00% 0
23.02.15 12,220 220 27,701 0 0 0.00% 0
23.02.14 12,300 80 18,396 0 0 0.00% 0
23.02.13 12,510 210 18,080 0 0 0.00% 0
23.02.10 12,600 90 21,522 0 0 0.00% 0
23.02.09 12,680 80 20,820 0 0 0.00% 0
23.02.08 12,770 90 15,302 0 0 0.00% 0
23.02.06 12,720 100 15,563 0 0 0.00% 0
23.02.03 12,590 130 17,394 0 0 0.00% 0
23.02.02 12,390 200 17,759 0 0 0.00% 0
23.02.01 12,340 50 11,625 0 0 0.00% 0
23.01.31 12,360 20 13,752 0 0 0.00% 0
23.01.30 12,540 180 11,442 0 0 0.00% 0
23.01.27 12,540 10 11,937 0 0 0.00% 0
23.01.25 12,500 10 7,420 0 0 0.00% 0
23.01.20 12,500 100 3,263 0 0 0.00% 0
23.01.19 12,400 100 5,880 0 0 0.00% 0
23.01.18 12,300 300 10,170 0 0 0.00% 0
23.01.17 12,600 100 8,989 0 0 0.00% 0
23.01.16 12,700 150 7,359 0 0 0.00% 0
23.01.13 12,850 50 4,682 0 0 0.00% 0
23.01.12 12,800 200 6,982 0 0 0.00% 0
23.01.11 12,600 0 6,214 0 0 0.00% 0
23.01.10 12,600 50 8,762 0 0 0.00% 0
23.01.09 12,650 250 14,328 0 0 0.00% 0
23.01.06 12,400 200 6,490 0 0 0.00% 0
23.01.05 12,200 100 5,343 0 0 0.00% 0
23.01.04 12,100 150 11,010 0 0 0.00% 0
23.01.03 11,950 200 11,143 0 0 0.00% 0
23.01.02 12,150 50 7,766 0 0 0.00% 0
22.12.29 12,200 150 9,359 0 0 0.00% 0
22.12.28 12,350 50 15,973 0 0 0.00% 0
22.12.27 12,400 50 9,375 0 0 0.00% 0
22.12.26 12,450 150 5,585 0 0 0.00% 0
22.12.23 12,600 500 7,727 0 0 0.00% 0
22.12.22 13,100 200 37,044 0 0 0.00% 0
22.12.21 12,900 950 61,390 0 0 0.00% 0
22.12.20 11,950 1,050 74,677 0 0 0.00% 0
22.12.19 13,000 300 16,861 0 0 0.00% 0
22.12.16 13,300 100 7,421 0 0 0.00% 0
22.12.15 13,200 100 11,860 0 0 0.00% 0
22.12.14 13,300 100 25,302 0 0 0.00% 0
22.12.13 13,200 0 10,278 0 0 0.00% 0
22.12.12 13,200 250 25,036 0 0 0.00% 0
22.12.09 13,450 0 12,328 0 0 0.00% 0
22.12.08 13,450 50 15,841 0 0 0.00% 0
22.12.07 13,500 50 23,660 0 0 0.00% 0
22.12.06 13,450 250 21,792 0 0 0.00% 0
22.12.05 13,700 150 68,911 0 0 0.00% 0
22.12.02 13,550 0 30,575 0 0 0.00% 0
22.12.01 13,550 100 81,401 0 0 0.00% 0
22.11.30 13,450 500 132,608 0 0 0.00% 0
22.11.29 13,950 2,850 875,541 0 0 0.00% 0
22.11.28 16,800 600 10,346 0 0 0.00% 0
22.11.25 17,400 100 2,879 0 0 0.00% 0
22.11.24 17,300 50 5,457 0 0 0.00% 0
22.11.23 17,350 50 5,078 0 0 0.00% 0
22.11.22 17,300 500 8,609 0 0 0.00% 0
22.11.21 16,800 50 1,731 0 0 0.00% 0
22.11.18 16,850 250 3,436 0 0 0.00% 0
22.11.17 17,100 100 1,042 0 0 0.00% 0
22.11.16 17,200 100 5,000 0 0 0.00% 0
22.11.15 17,100 0 6,908 0 0 0.00% 0
22.11.14 17,100 300 7,231 0 0 0.00% 0
22.11.11 17,400 200 8,413 0 0 0.00% 0
22.11.10 17,200 200 6,504 0 0 0.00% 0
22.11.09 17,000 50 2,772 0 0 0.00% 0
22.11.08 16,950 500 11,575 0 0 0.00% 0
22.11.07 16,450 750 5,445 0 0 0.00% 0
22.11.04 15,700 250 3,461 0 0 0.00% 0
22.11.03 15,950 50 2,174 0 0 0.00% 0
22.11.02 16,000 0 6,233 0 0 0.00% 0
22.11.01 16,000 50 5,795 0 0 0.00% 0
22.10.31 16,050 200 3,233 0 0 0.00% 0
22.10.28 15,850 50 2,247 0 0 0.00% 0
22.10.27 15,800 250 3,123 0 0 0.00% 0
22.10.26 15,550 400 2,767 0 0 0.00% 0
22.10.25 15,950 0 2,544 0 0 0.00% 0
22.10.24 15,950 150 3,393 0 0 0.00% 0
22.10.21 15,800 200 1,730 0 0 0.00% 0
22.10.20 16,000 50 2,575 0 0 0.00% 0
22.10.19 16,050 0 2,564 0 0 0.00% 0
22.10.18 16,050 400 6,059 0 0 0.00% 0
22.10.17 15,650 350 2,072 0 0 0.00% 0
22.10.14 15,300 850 6,044 0 0 0.00% 0
22.10.13 14,450 700 8,462 0 0 0.00% 0
22.10.12 15,150 250 3,741 0 0 0.00% 0
22.10.11 14,900 1,000 18,604 0 0 0.00% 0
22.10.07 15,900 200 2,940 0 0 0.00% 0
22.10.06 16,100 300 5,239 0 0 0.00% 0
22.10.05 15,800 200 4,448 0 0 0.00% 0
22.10.04 16,000 500 5,348 0 0 0.00% 0
22.09.30 15,500 400 11,884 0 0 0.00% 0
22.09.29 15,100 650 18,076 0 0 0.00% 0
22.09.28 14,450 350 9,731 0 0 0.00% 0
22.09.27 14,800 100 44,847 0 0 0.00% 0
22.09.26 14,700 1,200 28,847 0 0 0.00% 0
22.09.23 15,900 800 22,154 0 0 0.00% 0
22.09.22 16,700 200 7,136 0 0 0.00% 0
22.09.21 16,900 0 6,257 0 0 0.00% 0
22.09.20 16,900 0 13,542 0 0 0.00% 0
22.09.19 16,900 300 12,452 0 0 0.00% 0
22.09.16 17,200 450 6,825 0 0 0.00% 0
22.09.15 17,650 50 12,367 0 0 0.00% 0
22.09.14 17,600 350 3,073 0 0 0.00% 0
22.09.13 17,950 550 5,712 0 0 0.00% 0
22.09.08 17,400 300 7,148 0 0 0.00% 0
22.09.07 17,100 800 23,128 0 0 0.00% 0
22.09.06 17,900 50 19,609 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 13:59 더보기 >