툴젠

(199800)    I    코스닥 사업서비스 11.22 15:13
40,600 전일 40,050 고가 41,550 상한가 52,000 거래량
(주)
33,558
550 1.37% 시가 40,050 저가 39,650 하한가 28,050 거래대금
(백만)
1,357
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 41,500 1,450 30,225 16,275 52,940 0.62% 8,484,700
24.11.20 39,050 2,450 55,427 -1,628 36,665 0.43% 8,500,975
24.11.19 41,450 2,400 84,567 10,477 38,293 0.48% 7,909,635
24.11.18 46,000 4,550 199,308 3,433 27,816 0.35% 7,919,012
24.11.15 46,550 550 32,292 -2,142 24,383 0.31% 7,922,445
24.11.14 48,100 550 25,821 1,928 26,525 0.33% 7,920,303
24.11.13 49,500 1,400 49,444 1,518 24,597 0.31% 7,922,231
24.11.12 54,400 4,900 69,988 -466 23,079 0.29% 7,923,749
24.11.11 56,300 1,900 39,287 1,009 23,545 0.30% 7,923,283
24.11.08 56,600 300 18,749 570 22,536 0.28% 7,924,292
24.11.07 56,200 400 22,357 21,966 21,966 0.28% 7,924,862
24.11.06 56,700 500 16,538 0 0 0.00% 0
24.11.05 59,000 2,300 31,888 0 0 0.00% 0
24.11.04 57,200 1,800 25,980 0 0 0.00% 0
24.11.01 56,600 600 28,474 0 0 0.00% 0
24.10.31 57,900 1,300 26,705 0 0 0.00% 0
24.10.30 58,900 1,000 33,287 0 0 0.00% 0
24.10.29 56,800 2,100 166,710 0 0 0.00% 0
24.10.28 56,100 700 28,860 0 0 0.00% 0
24.10.25 54,900 1,200 29,784 0 0 0.00% 0
24.10.24 56,400 1,500 21,957 0 0 0.00% 0
24.10.23 57,300 900 33,599 0 0 0.00% 0
24.10.22 54,600 2,700 118,705 0 0 0.00% 0
24.10.21 57,500 2,900 52,911 0 0 0.00% 0
24.10.18 58,800 1,300 24,333 0 0 0.00% 0
24.10.17 58,600 200 35,151 0 0 0.00% 0
24.10.16 58,700 100 36,090 0 0 0.00% 0
24.10.15 58,500 200 34,503 0 0 0.00% 0
24.10.14 57,800 700 20,364 0 0 0.00% 0
24.10.11 58,900 1,100 33,628 0 0 0.00% 0
24.10.10 58,800 100 20,861 0 0 0.00% 0
24.10.08 58,800 0 22,655 0 0 0.00% 0
24.10.07 59,300 500 32,439 0 0 0.00% 0
24.10.04 56,300 3,000 71,903 0 0 0.00% 0
24.10.02 57,800 1,500 24,492 0 0 0.00% 0
24.09.30 55,800 2,000 51,645 0 0 0.00% 0
24.09.27 54,300 1,500 241,740 0 0 0.00% 0
24.09.26 54,000 300 21,478 0 0 0.00% 0
24.09.25 55,300 1,300 30,608 0 0 0.00% 0
24.09.24 55,600 300 31,839 0 0 0.00% 0
24.09.23 57,000 1,400 26,341 0 0 0.00% 0
24.09.20 56,300 700 33,471 0 0 0.00% 0
24.09.19 57,800 1,500 50,689 0 0 0.00% 0
24.09.13 54,100 3,700 51,877 0 0 0.00% 0
24.09.12 55,000 900 44,626 0 0 0.00% 0
24.09.11 55,800 800 28,913 0 0 0.00% 0
24.09.10 54,100 1,700 35,533 0 0 0.00% 0
24.09.09 54,400 300 79,346 0 0 0.00% 0
24.09.06 60,800 6,400 154,422 0 0 0.00% 0
24.09.05 64,900 4,100 249,739 0 0 0.00% 0
24.09.04 80,500 15,600 362,225 0 0 0.00% 0
24.09.03 80,500 0 30,049 0 0 0.00% 0
24.09.02 83,700 3,200 42,662 0 0 0.00% 0
24.08.30 79,500 4,200 80,831 0 0 0.00% 0
24.08.29 82,200 2,700 60,872 0 0 0.00% 0
24.08.28 81,700 500 33,755 0 0 0.00% 0
24.08.27 83,300 1,600 62,107 0 0 0.00% 0
24.08.26 82,000 1,300 68,076 0 0 0.00% 0
24.08.23 79,500 2,500 70,238 0 0 0.00% 0
24.08.22 81,600 2,100 43,166 0 0 0.00% 0
24.08.21 87,700 6,100 120,136 0 0 0.00% 0
24.08.20 75,100 12,600 290,868 0 0 0.00% 0
24.08.19 75,300 200 20,224 0 0 0.00% 0
24.08.16 75,000 300 31,065 0 0 0.00% 0
24.08.14 69,600 5,400 44,080 0 0 0.00% 0
24.08.13 71,900 2,300 43,674 0 0 0.00% 0
24.08.12 71,900 0 17,026 0 0 0.00% 0
24.08.09 71,300 600 16,312 0 0 0.00% 0
24.08.08 72,100 800 30,045 0 0 0.00% 0
24.08.07 70,000 2,100 28,956 0 0 0.00% 0
24.08.06 64,400 5,600 50,604 0 0 0.00% 0
24.08.05 74,200 9,800 103,497 0 0 0.00% 0
24.08.02 77,800 3,600 52,963 0 0 0.00% 0
24.08.01 76,400 1,400 27,349 0 0 0.00% 0
24.07.31 78,000 1,600 36,148 0 0 0.00% 0
24.07.30 78,400 400 34,118 0 0 0.00% 0
24.07.29 78,200 200 27,284 0 0 0.00% 0
24.07.26 80,600 2,400 65,024 0 0 0.00% 0
24.07.25 78,900 1,700 78,183 0 0 0.00% 0
24.07.24 75,500 3,400 94,961 0 0 0.00% 0
24.07.23 74,200 1,300 53,076 0 0 0.00% 0
24.07.22 73,900 300 37,410 0 0 0.00% 0
24.07.19 73,800 100 30,543 0 0 0.00% 0
24.07.18 76,000 2,200 49,720 0 0 0.00% 0
24.07.17 72,500 3,500 110,597 0 0 0.00% 0
24.07.16 74,400 1,900 30,730 0 0 0.00% 0
24.07.15 73,700 700 32,477 0 0 0.00% 0
24.07.12 74,600 900 49,609 0 0 0.00% 0
24.07.11 75,400 800 77,206 0 0 0.00% 0
24.07.10 69,500 5,900 84,072 0 0 0.00% 0
24.07.09 71,000 1,500 34,378 0 0 0.00% 0
24.07.08 72,200 1,200 31,463 0 0 0.00% 0
24.07.05 73,200 1,000 39,965 0 0 0.00% 0
24.07.04 69,500 3,700 53,387 0 0 0.00% 0
24.07.03 69,700 200 31,389 0 0 0.00% 0
24.07.02 68,000 1,700 58,971 0 0 0.00% 0
24.07.01 67,900 100 19,318 0 0 0.00% 0
24.06.28 66,500 1,400 36,476 0 0 0.00% 0
24.06.27 67,200 700 14,722 0 0 0.00% 0
24.06.26 67,600 400 16,465 0 0 0.00% 0
24.06.25 67,600 0 23,477 0 0 0.00% 0
24.06.24 71,000 3,400 68,407 0 0 0.00% 0
24.06.21 70,300 700 177,914 0 0 0.00% 0
24.06.20 70,300 0 32,032 0 0 0.00% 0
24.06.19 71,400 1,100 56,430 0 0 0.00% 0
24.06.18 67,900 3,500 80,967 0 0 0.00% 0
24.06.17 66,900 1,000 53,339 0 0 0.00% 0
24.06.14 63,000 3,900 74,303 0 0 0.00% 0
24.06.13 63,700 700 25,898 0 0 0.00% 0
24.06.12 63,400 300 20,038 0 0 0.00% 0
24.06.11 63,600 200 14,785 0 0 0.00% 0
24.06.10 66,200 2,600 28,558 0 0 0.00% 0
24.06.07 64,000 2,200 39,056 0 0 0.00% 0
24.06.05 64,000 0 33,683 0 0 0.00% 0
24.06.04 63,000 1,000 36,230 0 0 0.00% 0
24.06.03 62,400 600 20,080 0 0 0.00% 0
24.05.31 62,000 400 17,436 0 0 0.00% 0
24.05.30 62,300 300 21,515 0 0 0.00% 0
24.05.29 65,000 2,700 40,323 0 0 0.00% 0
24.05.28 64,800 200 20,666 0 0 0.00% 0
24.05.27 64,600 200 36,940 0 0 0.00% 0
24.05.24 60,400 4,200 255,437 0 0 0.00% 0
24.05.23 61,500 1,100 21,211 0 0 0.00% 0
24.05.22 62,100 600 63,753 0 0 0.00% 0
24.05.21 62,800 700 31,648 0 0 0.00% 0
24.05.20 64,200 1,400 23,072 0 0 0.00% 0
24.05.17 63,700 500 46,730 0 0 0.00% 0
24.05.16 65,700 2,000 52,114 0 0 0.00% 0
24.05.14 62,700 3,000 55,014 0 0 0.00% 0
24.05.13 64,400 1,700 40,018 0 0 0.00% 0
24.05.10 63,900 500 56,903 0 0 0.00% 0
24.05.09 68,800 4,900 151,772 0 0 0.00% 0
24.05.08 80,400 11,600 419,156 0 0 0.00% 0
24.05.07 69,300 11,100 396,700 0 0 0.00% 0
24.05.03 66,400 2,900 51,707 0 0 0.00% 0
24.05.02 68,200 1,800 27,953 0 0 0.00% 0
24.04.30 66,000 2,200 49,149 0 0 0.00% 0
24.04.29 67,100 1,100 41,207 0 0 0.00% 0
24.04.26 67,500 400 51,897 0 0 0.00% 0
24.04.25 69,500 2,000 51,683 0 0 0.00% 0
24.04.24 63,700 5,800 152,649 0 0 0.00% 0
24.04.23 62,300 1,400 42,736 0 0 0.00% 0
24.04.22 61,100 1,200 30,041 0 0 0.00% 0
24.04.19 60,700 400 52,951 0 0 0.00% 0
24.04.18 59,100 1,600 39,281 0 0 0.00% 0
24.04.17 58,200 900 27,588 0 0 0.00% 0
24.04.16 60,400 2,200 38,273 0 0 0.00% 0
24.04.15 62,400 2,000 31,461 0 0 0.00% 0
24.04.12 60,100 2,300 66,760 0 0 0.00% 0
24.04.11 60,000 100 24,562 0 0 0.00% 0
24.04.09 60,000 0 32,697 0 0 0.00% 0
24.04.08 61,400 1,400 106,936 0 0 0.00% 0
24.04.05 62,100 700 60,145 0 0 0.00% 0
24.04.04 64,200 2,100 71,449 0 0 0.00% 0
24.04.03 68,000 3,800 114,208 0 0 0.00% 0
24.04.02 66,000 2,000 91,505 0 0 0.00% 0
24.04.01 67,900 1,900 80,801 0 0 0.00% 0
24.03.29 68,200 300 141,001 0 0 0.00% 0
24.03.28 68,200 0 183,779 0 0 0.00% 0
24.03.27 65,500 2,700 353,607 0 0 0.00% 0
24.03.26 67,900 2,400 181,838 0 0 0.00% 0
24.03.25 68,400 500 760,084 0 0 0.00% 0
24.03.22 97,200 28,800 3,002,785 0 0 0.00% 0
24.03.21 96,600 600 339,362 0 0 0.00% 0
24.03.20 92,600 4,000 956,360 0 0 0.00% 0
24.03.19 76,100 16,500 1,804,705 0 0 0.00% 0
24.03.18 58,600 17,500 339,586 0 0 0.00% 0
24.03.15 65,000 6,400 238,920 0 0 0.00% 0
24.03.14 50,000 15,000 703,885 0 0 0.00% 0
24.03.13 50,100 100 26,729 0 0 0.00% 0
24.03.12 51,400 1,300 27,744 0 0 0.00% 0
24.03.11 50,900 500 47,646 0 0 0.00% 0
24.03.08 50,000 900 28,690 0 0 0.00% 0
24.03.07 50,300 300 25,044 0 0 0.00% 0
24.03.06 50,400 100 29,089 0 0 0.00% 0
24.03.05 49,200 1,200 38,835 0 0 0.00% 0
24.03.04 49,650 450 21,155 0 0 0.00% 0
24.02.29 51,900 2,250 50,651 0 0 0.00% 0
24.02.28 50,400 1,500 32,508 0 0 0.00% 0
24.02.27 53,700 3,300 39,877 0 0 0.00% 0
24.02.26 50,100 3,600 65,998 0 0 0.00% 0
24.02.23 50,500 400 54,001 0 0 0.00% 0
24.02.22 50,600 100 23,063 0 0 0.00% 0
24.02.21 51,800 1,200 46,736 0 0 0.00% 0
24.02.20 53,400 1,600 29,690 0 0 0.00% 0
24.02.19 52,100 1,300 40,216 0 0 0.00% 0
24.02.16 51,700 400 27,436 0 0 0.00% 0
24.02.15 51,200 500 23,120 0 0 0.00% 0
24.02.14 52,200 1,000 34,008 0 0 0.00% 0
24.02.13 48,450 3,750 50,657 0 0 0.00% 0
24.02.08 48,450 0 22,185 0 0 0.00% 0
24.02.07 47,200 1,250 26,307 0 0 0.00% 0
24.02.06 46,700 500 35,382 0 0 0.00% 0
24.02.05 48,550 1,850 30,547 0 0 0.00% 0
24.02.02 48,600 50 31,266 0 0 0.00% 0
24.02.01 48,700 100 41,093 0 0 0.00% 0
24.01.31 50,900 2,200 36,840 0 0 0.00% 0
24.01.30 49,850 1,050 29,249 0 0 0.00% 0
24.01.29 51,500 1,650 52,063 0 0 0.00% 0
24.01.26 50,400 1,100 74,514 0 0 0.00% 0
24.01.25 52,100 1,700 41,710 0 0 0.00% 0
24.01.24 53,900 1,800 35,405 0 0 0.00% 0
24.01.23 53,400 500 56,834 0 0 0.00% 0
24.01.22 54,100 700 43,989 0 0 0.00% 0
24.01.19 56,500 2,400 63,218 0 0 0.00% 0
24.01.18 58,000 1,500 59,165 0 0 0.00% 0
24.01.17 60,800 2,800 46,501 0 0 0.00% 0
24.01.16 60,800 0 27,439 0 0 0.00% 0
24.01.15 63,500 2,700 58,653 0 0 0.00% 0
24.01.12 67,900 4,400 62,841 0 0 0.00% 0
24.01.11 69,800 1,900 50,375 0 0 0.00% 0
24.01.10 68,900 900 59,580 0 0 0.00% 0
24.01.09 67,200 1,700 104,261 0 0 0.00% 0
24.01.08 67,100 100 32,234 0 0 0.00% 0
24.01.05 68,500 1,400 50,552 0 0 0.00% 0
24.01.04 72,500 4,000 96,722 0 0 0.00% 0
24.01.03 67,700 4,800 217,939 0 0 0.00% 0
24.01.02 70,200 2,500 80,761 0 0 0.00% 0
23.12.28 71,000 800 85,821 0 0 0.00% 0
23.12.27 64,700 6,300 233,695 0 0 0.00% 0
23.12.26 62,700 2,000 126,326 0 0 0.00% 0
23.12.22 61,000 1,700 83,887 0 0 0.00% 0
23.12.21 64,500 3,500 131,947 0 0 0.00% 0
23.12.20 64,700 200 112,091 0 0 0.00% 0
23.12.19 66,000 1,300 83,849 0 0 0.00% 0
23.12.18 66,800 800 152,321 0 0 0.00% 0
23.12.15 65,800 1,000 466,775 0 0 0.00% 0
23.12.14 58,800 7,000 1,493,349 0 0 0.00% 0
23.12.13 59,000 200 133,460 0 0 0.00% 0
23.12.12 67,100 8,100 383,390 0 0 0.00% 0
23.12.11 69,800 2,700 263,262 0 0 0.00% 0
23.12.08 72,000 2,200 125,466 0 0 0.00% 0
23.12.07 72,200 200 90,842 0 0 0.00% 0
23.12.06 69,500 2,700 89,626 0 0 0.00% 0
23.12.05 75,800 6,300 114,286 0 0 0.00% 0
23.12.04 80,400 4,600 146,878 0 0 0.00% 0
23.12.01 76,400 4,000 90,914 0 0 0.00% 0
23.11.30 78,100 1,700 105,527 0 0 0.00% 0
23.11.29 76,600 1,500 156,564 0 0 0.00% 0
23.11.28 75,500 1,100 95,669 0 0 0.00% 0
23.11.27 64,200 11,300 253,614 0 0 0.00% 0
23.11.24 62,500 1,700 87,535 0 0 0.00% 0
23.11.23 60,700 1,800 135,409 0 0 0.00% 0
23.11.22 65,600 4,900 141,439 0 0 0.00% 0
23.11.21 63,000 2,600 527,976 0 0 0.00% 0
23.11.20 61,800 1,200 712,718 0 0 0.00% 0
23.11.17 47,600 14,200 642,654 0 0 0.00% 0
23.11.16 49,750 2,000 47,209 0 0 0.00% 0
23.11.15 46,200 3,550 110,237 0 0 0.00% 0
23.11.14 50,700 4,500 124,129 0 0 0.00% 0
23.11.13 48,000 2,700 196,077 0 0 0.00% 0
23.11.10 49,000 1,000 88,203 0 0 0.00% 0
23.11.09 45,900 3,100 207,796 0 0 0.00% 0
23.11.08 39,350 6,550 415,276 0 0 0.00% 0
23.11.07 41,500 2,150 71,461 0 0 0.00% 0
23.11.06 37,500 4,000 133,843 0 0 0.00% 0
23.11.03 40,000 2,500 82,378 0 0 0.00% 0
23.11.02 41,600 1,600 352,732 0 0 0.00% 0
23.11.01 32,000 9,600 605,768 0 0 0.00% 0
23.10.31 33,950 1,950 78,022 0 0 0.00% 0
23.10.30 29,050 4,900 486,150 0 0 0.00% 0
23.10.27 27,450 1,600 13,949 0 0 0.00% 0
23.10.26 27,000 450 21,747 0 0 0.00% 0
23.10.25 28,800 1,800 18,879 0 0 0.00% 0
23.10.24 26,700 2,100 27,710 0 0 0.00% 0
23.10.23 26,900 200 19,275 0 0 0.00% 0
23.10.20 27,750 850 27,349 0 0 0.00% 0
23.10.19 29,250 1,500 18,049 0 0 0.00% 0
23.10.18 30,050 800 24,443 0 0 0.00% 0
23.10.17 30,300 250 17,306 0 0 0.00% 0
23.10.16 31,850 1,550 21,686 0 0 0.00% 0
23.10.13 32,400 550 6,827 0 0 0.00% 0
23.10.12 32,100 300 4,852 0 0 0.00% 0
23.10.11 31,400 700 10,195 0 0 0.00% 0
23.10.10 32,750 1,350 10,077 0 0 0.00% 0
23.10.06 31,600 1,150 6,357 0 0 0.00% 0
23.10.05 32,000 400 10,458 0 0 0.00% 0
23.10.04 33,450 1,450 16,353 0 0 0.00% 0
23.09.27 31,900 1,550 13,208 0 0 0.00% 0
23.09.26 31,900 0 18,581 0 0 0.00% 0
23.09.25 35,350 3,450 62,126 0 0 0.00% 0
23.09.22 35,700 350 11,587 0 0 0.00% 0
23.09.21 36,200 500 7,310 0 0 0.00% 0
23.09.20 36,300 100 9,995 0 0 0.00% 0
23.09.19 38,600 2,300 21,926 0 0 0.00% 0
23.09.18 39,000 400 6,685 0 0 0.00% 0
23.09.15 38,500 500 13,056 0 0 0.00% 0
23.09.14 38,500 0 7,346 0 0 0.00% 0
23.09.13 39,550 1,050 14,865 0 0 0.00% 0
23.09.12 39,750 200 42,331 0 0 0.00% 0
23.09.11 38,550 1,200 26,895 0 0 0.00% 0
23.09.08 38,150 400 11,260 0 0 0.00% 0
23.09.07 38,550 400 10,500 0 0 0.00% 0
23.09.06 38,200 350 10,824 0 0 0.00% 0
23.09.05 37,700 500 11,462 0 0 0.00% 0
23.09.04 38,100 400 11,851 0 0 0.00% 0
23.09.01 38,100 0 7,783 0 0 0.00% 0
23.08.31 37,300 800 9,976 0 0 0.00% 0
23.08.30 36,800 500 14,428 0 0 0.00% 0
23.08.29 35,500 1,300 19,839 0 0 0.00% 0
23.08.28 36,550 1,050 19,906 0 0 0.00% 0
23.08.25 36,350 200 53,072 0 0 0.00% 0
23.08.24 35,750 600 6,900 0 0 0.00% 0
23.08.23 35,750 0 6,678 0 0 0.00% 0
23.08.22 35,750 0 9,889 0 0 0.00% 0
23.08.21 36,000 250 15,313 0 0 0.00% 0
23.08.18 36,450 450 12,320 0 0 0.00% 0
23.08.17 37,700 1,250 20,478 0 0 0.00% 0
23.08.16 39,200 1,500 15,155 0 0 0.00% 0
23.08.14 41,000 1,800 23,672 0 0 0.00% 0
23.08.11 40,550 450 13,582 0 0 0.00% 0
23.08.10 40,450 100 14,930 0 0 0.00% 0
23.08.09 37,750 2,700 61,945 0 0 0.00% 0
23.08.08 38,500 750 13,939 0 0 0.00% 0
23.08.07 39,350 850 18,816 0 0 0.00% 0
23.08.04 40,300 950 12,543 0 0 0.00% 0
23.08.03 38,850 1,450 37,452 0 0 0.00% 0
23.08.02 39,000 150 16,800 0 0 0.00% 0
23.08.01 38,000 1,000 15,461 0 0 0.00% 0
23.07.31 36,200 1,800 13,695 0 0 0.00% 0
23.07.28 36,200 0 22,474 0 0 0.00% 0
23.07.27 35,200 1,000 19,056 0 0 0.00% 0
23.07.26 36,200 1,700 29,891 0 0 0.00% 0
23.07.25 37,100 900 20,122 0 0 0.00% 0
23.07.24 38,150 1,050 22,990 0 0 0.00% 0
23.07.21 39,100 950 26,764 0 0 0.00% 0
23.07.20 41,100 2,000 41,108 0 0 0.00% 0
23.07.19 37,850 3,250 248,951 0 0 0.00% 0
23.07.18 38,900 1,050 18,683 0 0 0.00% 0
23.07.17 39,400 500 16,664 0 0 0.00% 0
23.07.14 39,400 0 23,923 0 0 0.00% 0
23.07.13 35,950 3,450 70,445 0 0 0.00% 0
23.07.12 35,100 850 21,987 0 0 0.00% 0
23.07.11 35,500 400 26,145 0 0 0.00% 0
23.07.10 35,550 50 27,759 0 0 0.00% 0
23.07.07 35,350 200 14,717 0 0 0.00% 0
23.07.06 35,900 550 17,938 0 0 0.00% 0
23.07.05 36,300 400 37,191 0 0 0.00% 0
23.07.04 38,550 2,250 80,127 0 0 0.00% 0
23.07.03 40,450 1,900 59,340 0 0 0.00% 0
23.06.30 40,900 450 28,000 0 0 0.00% 0
23.06.29 40,600 300 41,108 0 0 0.00% 0
23.06.28 41,500 900 44,601 0 0 0.00% 0
23.06.27 42,900 1,400 24,296 0 0 0.00% 0
23.06.26 43,200 300 19,590 0 0 0.00% 0
23.06.23 44,650 1,450 22,108 0 0 0.00% 0
23.06.22 45,850 1,200 26,536 0 0 0.00% 0
23.06.21 44,600 1,250 40,720 0 0 0.00% 0
23.06.20 45,000 400 18,148 0 0 0.00% 0
23.06.19 46,600 1,600 32,027 0 0 0.00% 0
23.06.16 46,650 50 13,122 0 0 0.00% 0
23.06.15 48,200 1,550 25,615 0 0 0.00% 0
23.06.14 48,950 750 13,380 0 0 0.00% 0
23.06.13 49,350 400 11,214 0 0 0.00% 0
23.06.12 49,150 200 19,212 0 0 0.00% 0
23.06.09 48,700 450 14,691 0 0 0.00% 0
23.06.08 49,400 700 6,771 0 0 0.00% 0
23.06.07 49,200 200 5,589 0 0 0.00% 0
23.06.05 48,550 650 7,752 0 0 0.00% 0
23.06.02 48,650 100 8,874 0 0 0.00% 0
23.06.01 48,000 650 9,143 0 0 0.00% 0
23.05.31 48,000 0 8,306 0 0 0.00% 0
23.05.30 48,750 750 9,551 0 0 0.00% 0
23.05.26 48,550 200 5,071 0 0 0.00% 0
23.05.25 49,800 1,250 8,467 0 0 0.00% 0
23.05.24 50,700 900 7,971 0 0 0.00% 0
23.05.23 49,500 1,200 10,798 0 0 0.00% 0
23.05.22 50,000 500 7,142 0 0 0.00% 0
23.05.19 48,900 1,100 22,856 0 0 0.00% 0
23.05.18 47,750 1,150 6,847 0 0 0.00% 0
23.05.17 47,350 400 6,391 0 0 0.00% 0
23.05.16 47,300 50 6,895 0 0 0.00% 0
23.05.15 48,250 950 8,737 0 0 0.00% 0
23.05.12 48,900 650 7,438 0 0 0.00% 0
23.05.11 48,750 150 21,354 0 0 0.00% 0
23.05.10 48,000 750 13,114 0 0 0.00% 0
23.05.09 47,300 700 11,217 0 0 0.00% 0
23.05.08 47,850 550 11,634 0 0 0.00% 0
23.05.04 46,100 1,750 13,564 0 0 0.00% 0
23.05.03 46,650 550 20,496 0 0 0.00% 0
23.05.02 46,650 0 8,635 0 0 0.00% 0
23.04.28 47,850 1,200 11,604 0 0 0.00% 0
23.04.27 48,850 1,000 15,952 0 0 0.00% 0
23.04.26 47,900 950 25,163 0 0 0.00% 0
23.04.25 46,900 1,000 23,218 0 0 0.00% 0
23.04.24 46,100 800 23,928 0 0 0.00% 0
23.04.21 47,250 800 11,760 0 0 0.00% 0
23.04.20 47,900 650 19,760 0 0 0.00% 0
23.04.19 48,450 550 15,054 0 0 0.00% 0
23.04.18 49,250 800 28,122 0 0 0.00% 0
23.04.17 52,400 3,150 38,320 0 0 0.00% 0
23.04.14 48,950 3,150 94,069 0 0 0.00% 0
23.04.13 48,350 600 26,281 0 0 0.00% 0
23.04.12 47,400 950 20,324 0 0 0.00% 0
23.04.11 46,200 1,200 19,936 0 0 0.00% 0
23.04.10 47,700 1,500 35,130 0 0 0.00% 0
23.04.07 47,750 50 12,244 0 0 0.00% 0
23.04.06 48,950 1,200 15,663 0 0 0.00% 0
23.04.05 48,600 350 26,854 0 0 0.00% 0
23.04.04 44,850 3,750 57,016 0 0 0.00% 0
23.04.03 46,400 1,550 33,679 0 0 0.00% 0
23.03.31 47,500 1,100 17,313 0 0 0.00% 0
23.03.30 46,800 700 19,315 0 0 0.00% 0
23.03.29 47,850 1,050 16,055 0 0 0.00% 0
23.03.28 48,250 400 9,901 0 0 0.00% 0
23.03.27 48,150 100 18,120 0 0 0.00% 0
23.03.24 48,500 350 16,867 0 0 0.00% 0
23.03.23 48,650 150 21,847 0 0 0.00% 0
23.03.22 51,100 2,450 31,714 0 0 0.00% 0
23.03.21 52,200 1,100 27,659 0 0 0.00% 0
23.03.20 46,800 5,400 69,164 0 0 0.00% 0
23.03.17 45,600 1,200 13,713 0 0 0.00% 0
23.03.16 48,000 2,400 36,687 0 0 0.00% 0
23.03.15 48,100 100 10,854 0 0 0.00% 0
23.03.14 47,900 200 23,260 0 0 0.00% 0
23.03.13 49,500 1,600 35,096 0 0 0.00% 0
23.03.10 52,000 2,850 35,920 0 0 0.00% 0
23.03.09 52,100 100 12,892 0 0 0.00% 0
23.03.08 53,300 1,200 8,665 0 0 0.00% 0
23.03.07 53,000 300 18,091 0 0 0.00% 0
23.03.06 53,000 0 12,119 0 0 0.00% 0
23.03.03 52,800 0 5,415 0 0 0.00% 0
23.03.02 51,700 1,100 17,552 0 0 0.00% 0
23.02.28 51,700 0 16,672 0 0 0.00% 0
23.02.27 53,300 1,600 16,548 0 0 0.00% 0
23.02.24 53,800 500 11,259 0 0 0.00% 0
23.02.23 53,500 300 6,515 0 0 0.00% 0
23.02.22 54,900 1,400 13,952 0 0 0.00% 0
23.02.21 55,500 600 7,144 0 0 0.00% 0
23.02.20 54,000 1,900 20,909 0 0 0.00% 0
23.02.17 53,900 100 7,494 0 0 0.00% 0
23.02.16 53,000 900 7,292 0 0 0.00% 0
23.02.15 54,300 1,300 10,686 0 0 0.00% 0
23.02.14 53,700 600 6,250 0 0 0.00% 0
23.02.13 54,600 900 8,572 0 0 0.00% 0
23.02.10 55,400 800 10,202 0 0 0.00% 0
23.02.09 55,800 400 9,023 0 0 0.00% 0
23.02.08 55,300 500 17,052 0 0 0.00% 0
23.02.06 55,500 1,000 10,716 0 0 0.00% 0
23.02.03 55,900 400 16,397 0 0 0.00% 0
23.02.02 53,800 2,100 21,910 0 0 0.00% 0
23.02.01 52,900 900 16,464 0 0 0.00% 0
23.01.31 52,800 100 8,359 0 0 0.00% 0
23.01.30 54,000 1,200 12,846 0 0 0.00% 0
23.01.27 53,000 800 32,510 0 0 0.00% 0
23.01.25 53,800 100 15,664 0 0 0.00% 0
23.01.20 53,800 1,300 29,931 0 0 0.00% 0
23.01.19 55,100 100 9,458 0 0 0.00% 0
23.01.18 55,000 500 12,125 0 0 0.00% 0
23.01.17 55,500 700 13,044 0 0 0.00% 0
23.01.16 56,200 1,800 38,385 0 0 0.00% 0
23.01.13 54,400 2,100 22,695 0 0 0.00% 0
23.01.12 56,500 100 28,550 0 0 0.00% 0
23.01.11 56,600 3,400 69,200 0 0 0.00% 0
23.01.10 53,200 0 15,990 0 0 0.00% 0
23.01.09 53,200 1,200 28,799 0 0 0.00% 0
23.01.06 54,400 500 15,915 0 0 0.00% 0
23.01.05 53,900 1,600 29,505 0 0 0.00% 0
23.01.04 52,300 3,700 65,439 0 0 0.00% 0
23.01.03 56,000 2,000 24,354 0 0 0.00% 0
23.01.02 54,000 900 31,537 0 0 0.00% 0
22.12.29 54,900 3,300 39,252 0 0 0.00% 0
22.12.28 58,200 300 50,231 0 0 0.00% 0
22.12.27 58,500 2,800 40,305 0 0 0.00% 0
22.12.26 55,700 1,600 35,196 0 0 0.00% 0
22.12.23 57,300 2,200 47,791 0 0 0.00% 0
22.12.22 59,500 0 11,840 0 0 0.00% 0
22.12.21 59,500 1,500 11,821 0 0 0.00% 0
22.12.20 61,000 100 21,769 0 0 0.00% 0
22.12.19 61,100 2,400 22,835 0 0 0.00% 0
22.12.16 63,500 2,600 48,949 0 0 0.00% 0
22.12.15 66,100 5,100 80,713 0 0 0.00% 0
22.12.14 61,000 1,400 33,551 0 0 0.00% 0
22.12.13 59,600 1,400 46,415 0 0 0.00% 0
22.12.12 58,200 3,000 47,513 0 0 0.00% 0
22.12.09 55,200 2,600 43,226 0 0 0.00% 0
22.12.08 52,600 700 29,710 0 0 0.00% 0
22.12.07 51,900 700 7,602 0 0 0.00% 0
22.12.06 52,600 1,200 7,532 0 0 0.00% 0
22.12.05 53,800 200 5,412 0 0 0.00% 0
22.12.02 54,000 500 15,057 0 0 0.00% 0
22.12.01 53,500 1,200 12,017 0 0 0.00% 0
22.11.30 52,300 100 5,973 0 0 0.00% 0
22.11.29 52,400 1,000 4,069 0 0 0.00% 0
22.11.28 51,400 2,300 7,951 0 0 0.00% 0
22.11.25 53,700 1,200 8,177 0 0 0.00% 0
22.11.24 52,500 500 7,733 0 0 0.00% 0
22.11.23 52,000 2,100 15,589 0 0 0.00% 0
22.11.22 49,900 900 15,982 0 0 0.00% 0
22.11.21 50,800 2,100 13,940 0 0 0.00% 0
22.11.18 52,900 700 7,399 0 0 0.00% 0
22.11.17 53,600 2,400 22,081 0 0 0.00% 0
22.11.16 56,000 2,000 15,758 0 0 0.00% 0
22.11.15 58,000 1,600 11,488 0 0 0.00% 0
22.11.14 56,400 800 9,940 0 0 0.00% 0
22.11.11 57,200 200 15,931 0 0 0.00% 0
22.11.10 57,000 100 6,632 0 0 0.00% 0
22.11.09 57,100 700 6,190 0 0 0.00% 0
22.11.08 57,800 500 8,260 0 0 0.00% 0
22.11.07 57,300 1,000 9,299 0 0 0.00% 0
22.11.04 56,300 800 7,332 0 0 0.00% 0
22.11.03 55,500 500 5,682 0 0 0.00% 0
22.11.02 56,000 1,100 10,919 0 0 0.00% 0
22.11.01 54,900 100 12,273 0 0 0.00% 0
22.10.31 55,000 200 15,723 0 0 0.00% 0
22.10.28 55,200 200 10,531 0 0 0.00% 0
22.10.27 55,000 0 32,408 0 0 0.00% 0
22.10.26 55,000 6,500 81,627 0 0 0.00% 0
22.10.25 61,500 400 14,688 0 0 0.00% 0
22.10.24 61,100 400 12,063 0 0 0.00% 0
22.10.21 61,500 2,800 19,997 0 0 0.00% 0
22.10.20 64,300 1,400 18,564 0 0 0.00% 0
22.10.19 65,700 2,500 21,884 0 0 0.00% 0
22.10.18 68,200 3,300 26,879 0 0 0.00% 0
22.10.17 64,900 200 23,058 0 0 0.00% 0
22.10.14 64,700 2,600 39,970 0 0 0.00% 0
22.10.13 62,100 1,900 29,191 0 0 0.00% 0
22.10.12 64,000 4,500 41,505 0 0 0.00% 0
22.10.11 68,500 200 63,647 0 0 0.00% 0
22.10.07 68,300 1,100 47,486 0 0 0.00% 0
22.10.06 69,400 500 116,000 0 0 0.00% 0
22.10.05 68,900 6,700 308,304 0 0 0.00% 0
22.10.04 62,200 2,700 129,375 0 0 0.00% 0
22.09.30 59,500 11,700 345,322 0 0 0.00% 0
22.09.29 47,800 950 18,793 0 0 0.00% 0
22.09.28 46,850 1,050 42,926 0 0 0.00% 0
22.09.27 45,800 400 23,266 0 0 0.00% 0
22.09.26 45,400 3,200 48,976 0 0 0.00% 0
22.09.23 48,600 3,900 39,603 0 0 0.00% 0
22.09.22 52,500 3,100 16,055 0 0 0.00% 0
22.09.21 55,600 300 8,601 0 0 0.00% 0
22.09.20 55,900 400 8,587 0 0 0.00% 0
22.09.19 56,300 900 10,404 0 0 0.00% 0
22.09.16 57,200 1,700 11,838 0 0 0.00% 0
22.09.15 58,900 300 10,126 0 0 0.00% 0
22.09.14 59,200 1,600 12,947 0 0 0.00% 0
22.09.13 60,800 500 12,838 0 0 0.00% 0
22.09.08 61,300 3,700 21,961 0 0 0.00% 0
22.09.07 57,600 500 10,160 0 0 0.00% 0
22.09.06 58,100 0 9,375 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:34 더보기 >