빅텐츠

(210120)    I    코스닥 오락·문화 11.22 14:57
23,200 전일 23,550 고가 25,900 상한가 30,600 거래량
(주) 		27,400
350 -1.49% 시가 23,450 저가 22,400 하한가 16,500 거래대금
(백만) 		635
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 24,100 550 39,631 0 0 0.00% 3,144,610
24.11.20 24,150 50 49,238 0 0 0.00% 3,144,610
24.11.19 25,250 1,100 36,350 0 0 0.00% 3,144,610
24.11.18 25,800 550 34,613 0 0 0.00% 3,144,610
24.11.15 27,200 1,400 28,154 0 0 0.00% 3,144,610
24.11.14 28,250 1,550 51,886 0 0 0.00% 3,144,610
24.11.13 28,200 50 77,553 0 0 0.00% 3,144,610
24.11.12 31,350 3,150 101,920 0 0 0.00% 3,144,610
24.11.11 28,600 2,750 186,499 0 0 0.00% 3,144,610
24.11.08 27,700 900 107,421 0 0 0.00% 3,144,610
24.11.07 26,850 850 45,847 0 0 0.00% 3,144,610
24.11.06 27,000 150 104,327 0 0 0.00% 0
24.11.05 26,700 300 55,891 0 0 0.00% 0
24.11.04 23,000 3,700 211,939 0 0 0.00% 0
24.11.01 24,250 1,250 27,709 0 0 0.00% 0
24.10.31 24,650 400 24,647 0 0 0.00% 0
24.10.30 23,700 950 26,678 0 0 0.00% 0
24.10.29 24,250 550 61,424 0 0 0.00% 0
24.10.28 24,550 300 34,131 0 0 0.00% 0
24.10.25 25,100 550 70,112 0 0 0.00% 0
24.10.24 25,300 200 23,931 0 0 0.00% 0
24.10.23 26,250 950 24,975 0 0 0.00% 0
24.10.22 26,400 150 25,717 0 0 0.00% 0
24.10.21 24,500 1,900 47,817 0 0 0.00% 0
24.10.18 23,050 1,450 45,441 0 0 0.00% 0
24.10.17 25,450 2,400 90,332 0 0 0.00% 0
24.10.16 25,500 50 35,078 0 0 0.00% 0
24.10.15 25,900 400 105,853 0 0 0.00% 0
24.10.14 26,700 800 60,044 0 0 0.00% 0
24.10.11 26,100 600 58,005 0 0 0.00% 0
24.10.10 24,400 1,700 87,438 0 0 0.00% 0
24.10.08 22,950 1,450 87,455 0 0 0.00% 0
24.10.07 22,450 500 81,795 0 0 0.00% 0
24.10.04 21,950 500 75,315 0 0 0.00% 0
24.10.02 20,250 1,700 231,954 0 0 0.00% 0
24.09.30 21,100 850 334,115 0 0 0.00% 0
24.09.27 18,000 3,100 671,624 0 0 0.00% 0
24.09.26 13,890 4,110 510,105 0 0 0.00% 0
24.09.25 14,580 690 79,881 0 0 0.00% 0
24.09.24 14,000 580 36,337 0 0 0.00% 0
24.09.23 14,270 270 32,354 0 0 0.00% 0
24.09.20 13,150 1,120 255,932 0 0 0.00% 0
24.09.19 13,610 460 17,435 0 0 0.00% 0
24.09.13 13,010 600 97,224 0 0 0.00% 0
24.09.12 12,300 710 65,940 0 0 0.00% 0
24.09.11 11,980 320 39,564 0 0 0.00% 0
24.09.10 12,000 20 14,701 0 0 0.00% 0
24.09.09 12,200 200 9,044 0 0 0.00% 0
24.09.06 11,200 1,000 147,159 0 0 0.00% 0
24.09.05 11,400 200 10,714 0 0 0.00% 0
24.09.04 11,400 0 35,788 0 0 0.00% 0
24.09.03 11,130 270 550,633 0 0 0.00% 0
24.09.02 11,220 90 19,220 0 0 0.00% 0
24.08.30 11,800 580 17,032 0 0 0.00% 0
24.08.29 11,960 160 14,435 0 0 0.00% 0
24.08.28 11,750 210 1,569 0 0 0.00% 0
24.08.27 11,750 0 2,896 0 0 0.00% 0
24.08.26 11,420 330 7,460 0 0 0.00% 0
24.08.23 11,420 0 10,642 0 0 0.00% 0
24.08.22 12,060 640 8,360 0 0 0.00% 0
24.08.21 12,340 280 5,192 0 0 0.00% 0
24.08.20 12,680 340 11,971 0 0 0.00% 0
24.08.19 13,200 520 10,660 0 0 0.00% 0
24.08.16 14,300 1,100 25,048 0 0 0.00% 0
24.08.14 14,090 210 8,907 0 0 0.00% 0
24.08.13 14,010 80 6,991 0 0 0.00% 0
24.08.12 13,990 20 7,605 0 0 0.00% 0
24.08.09 13,090 900 22,845 0 0 0.00% 0
24.08.08 13,260 170 2,387 0 0 0.00% 0
24.08.07 13,040 220 1,712 0 0 0.00% 0
24.08.06 12,860 180 3,440 0 0 0.00% 0
24.08.05 13,650 790 11,793 0 0 0.00% 0
24.08.02 13,650 0 2,053 0 0 0.00% 0
24.08.01 13,560 90 5,754 0 0 0.00% 0
24.07.31 13,600 40 5,973 0 0 0.00% 0
24.07.30 13,850 250 10,156 0 0 0.00% 0
24.07.29 13,750 100 6,106 0 0 0.00% 0
24.07.26 13,740 10 3,750 0 0 0.00% 0
24.07.25 13,740 0 800 0 0 0.00% 0
24.07.24 13,770 30 3,909 0 0 0.00% 0
24.07.23 13,690 80 5,376 0 0 0.00% 0
24.07.22 13,690 0 5,419 0 0 0.00% 0
24.07.19 13,530 160 5,361 0 0 0.00% 0
24.07.18 13,460 70 6,672 0 0 0.00% 0
24.07.17 13,340 120 12,792 0 0 0.00% 0
24.07.16 13,200 140 4,781 0 0 0.00% 0
24.07.15 13,400 200 10,652 0 0 0.00% 0
24.07.12 12,930 470 218,779 0 0 0.00% 0
24.07.11 12,210 720 9,280 0 0 0.00% 0
24.07.10 12,180 30 11,429 0 0 0.00% 0
24.07.09 12,080 100 6,046 0 0 0.00% 0
24.07.08 12,060 20 2,566 0 0 0.00% 0
24.07.05 12,120 60 7,396 0 0 0.00% 0
24.07.04 12,510 390 7,554 0 0 0.00% 0
24.07.03 12,850 340 4,457 0 0 0.00% 0
24.07.02 13,300 450 9,614 0 0 0.00% 0
24.07.01 13,340 40 1,894 0 0 0.00% 0
24.06.28 13,350 10 11,060 0 0 0.00% 0
24.06.27 12,930 420 11,128 0 0 0.00% 0
24.06.26 13,090 160 4,156 0 0 0.00% 0
24.06.25 13,310 220 13,937 0 0 0.00% 0
24.06.24 14,030 720 21,622 0 0 0.00% 0
24.06.21 14,280 250 35,522 0 0 0.00% 0
24.06.20 14,800 520 18,622 0 0 0.00% 0
24.06.19 14,260 540 395,356 0 0 0.00% 0
24.06.18 14,140 120 15,909 0 0 0.00% 0
24.06.17 14,110 30 6,929 0 0 0.00% 0
24.06.14 14,150 40 4,833 0 0 0.00% 0
24.06.13 14,320 170 7,409 0 0 0.00% 0
24.06.12 14,480 160 10,196 0 0 0.00% 0
24.06.11 14,530 50 4,605 0 0 0.00% 0
24.06.10 14,380 150 4,189 0 0 0.00% 0
24.06.07 14,620 240 8,431 0 0 0.00% 0
24.06.05 14,620 0 1,889 0 0 0.00% 0
24.06.04 14,850 230 13,436 0 0 0.00% 0
24.06.03 14,850 0 2,727 0 0 0.00% 0
24.05.31 14,800 50 11,387 0 0 0.00% 0
24.05.30 14,800 0 1,417 0 0 0.00% 0
24.05.29 15,040 240 4,779 0 0 0.00% 0
24.05.28 15,040 0 9,405 0 0 0.00% 0
24.05.27 14,880 160 5,059 0 0 0.00% 0
24.05.24 14,830 50 8,295 0 0 0.00% 0
24.05.23 14,830 0 7,385 0 0 0.00% 0
24.05.22 14,920 90 7,407 0 0 0.00% 0
24.05.21 15,050 130 8,156 0 0 0.00% 0
24.05.20 15,190 140 6,533 0 0 0.00% 0
24.05.17 15,160 30 2,190 0 0 0.00% 0
24.05.16 15,140 20 7,219 0 0 0.00% 0
24.05.14 15,070 70 20,698 0 0 0.00% 0
24.05.13 15,840 770 17,367 0 0 0.00% 0
24.05.10 15,980 140 7,427 0 0 0.00% 0
24.05.09 15,920 60 4,330 0 0 0.00% 0
24.05.08 16,130 210 8,224 0 0 0.00% 0
24.05.07 16,330 200 14,770 0 0 0.00% 0
24.05.03 14,820 1,510 46,585 0 0 0.00% 0
24.05.02 14,900 80 8,745 0 0 0.00% 0
24.04.30 14,900 0 11,401 0 0 0.00% 0
24.04.29 15,240 340 13,369 0 0 0.00% 0
24.04.26 15,250 10 4,493 0 0 0.00% 0
24.04.25 15,470 220 4,762 0 0 0.00% 0
24.04.24 15,470 0 9,291 0 0 0.00% 0
24.04.23 15,570 100 4,273 0 0 0.00% 0
24.04.22 15,670 100 4,668 0 0 0.00% 0
24.04.19 15,630 40 3,480 0 0 0.00% 0
24.04.18 15,620 10 5,320 0 0 0.00% 0
24.04.17 15,840 220 15,891 0 0 0.00% 0
24.04.16 15,180 660 30,798 0 0 0.00% 0
24.04.15 15,790 610 20,572 0 0 0.00% 0
24.04.12 15,840 50 7,909 0 0 0.00% 0
24.04.11 15,880 40 3,944 0 0 0.00% 0
24.04.09 15,900 20 20,229 0 0 0.00% 0
24.04.08 16,810 910 22,848 0 0 0.00% 0
24.04.05 16,700 110 10,147 0 0 0.00% 0
24.04.04 17,610 910 30,941 0 0 0.00% 0
24.04.03 17,600 10 17,399 0 0 0.00% 0
24.04.02 17,490 110 18,293 0 0 0.00% 0
24.04.01 16,990 500 23,260 0 0 0.00% 0
24.03.29 17,650 660 9,865 0 0 0.00% 0
24.03.28 17,220 430 29,573 0 0 0.00% 0
24.03.27 17,350 130 2,473 0 0 0.00% 0
24.03.26 17,180 170 17,458 0 0 0.00% 0
24.03.25 17,310 130 22,090 0 0 0.00% 0
24.03.22 17,290 20 9,311 0 0 0.00% 0
24.03.21 17,150 140 21,275 0 0 0.00% 0
24.03.20 17,590 440 11,428 0 0 0.00% 0
24.03.19 18,030 440 9,153 0 0 0.00% 0
24.03.18 18,390 360 19,326 0 0 0.00% 0
24.03.15 18,500 110 45,318 0 0 0.00% 0
24.03.14 16,480 2,020 95,116 0 0 0.00% 0
24.03.13 16,890 410 26,476 0 0 0.00% 0
24.03.12 17,500 610 12,948 0 0 0.00% 0
24.03.11 16,270 1,230 51,773 0 0 0.00% 0
24.03.08 15,400 870 11,262 0 0 0.00% 0
24.03.07 15,780 380 2,751 0 0 0.00% 0
24.03.06 15,750 30 4,025 0 0 0.00% 0
24.03.05 16,190 440 10,940 0 0 0.00% 0
24.03.04 16,400 210 10,424 0 0 0.00% 0
24.02.29 15,950 450 13,484 0 0 0.00% 0
24.02.28 15,870 80 6,504 0 0 0.00% 0
24.02.27 16,080 210 6,287 0 0 0.00% 0
24.02.26 16,350 270 10,436 0 0 0.00% 0
24.02.23 16,220 130 15,499 0 0 0.00% 0
24.02.22 16,220 0 7,393 0 0 0.00% 0
24.02.21 16,300 80 5,685 0 0 0.00% 0
24.02.20 16,060 240 12,472 0 0 0.00% 0
24.02.19 16,530 470 18,828 0 0 0.00% 0
24.02.16 15,750 780 21,295 0 0 0.00% 0
24.02.15 16,170 420 18,581 0 0 0.00% 0
24.02.14 16,420 250 12,988 0 0 0.00% 0
24.02.13 16,690 270 21,633 0 0 0.00% 0
24.02.08 17,500 810 38,664 0 0 0.00% 0
24.02.07 15,980 1,520 123,900 0 0 0.00% 0
24.02.06 15,000 980 52,316 0 0 0.00% 0
24.02.05 14,900 100 11,927 0 0 0.00% 0
24.02.02 14,740 160 24,388 0 0 0.00% 0
24.02.01 14,660 80 11,298 0 0 0.00% 0
24.01.31 15,210 550 19,621 0 0 0.00% 0
24.01.30 16,270 1,060 79,923 0 0 0.00% 0
24.01.29 16,280 10 26,642 0 0 0.00% 0
24.01.26 15,760 520 21,397 0 0 0.00% 0
24.01.25 15,950 190 20,355 0 0 0.00% 0
24.01.24 16,790 840 27,886 0 0 0.00% 0
24.01.23 17,100 310 22,983 0 0 0.00% 0
24.01.22 16,940 160 33,675 0 0 0.00% 0
24.01.19 16,730 210 64,360 0 0 0.00% 0
24.01.18 15,900 830 172,219 0 0 0.00% 0
24.01.17 13,440 2,460 1,405,453 0 0 0.00% 0
24.01.16 13,990 550 23,580 0 0 0.00% 0
24.01.15 14,370 380 16,142 0 0 0.00% 0
24.01.12 15,000 630 27,912 0 0 0.00% 0
24.01.11 15,190 190 15,573 0 0 0.00% 0
24.01.10 15,250 60 7,037 0 0 0.00% 0
24.01.09 15,250 0 16,044 0 0 0.00% 0
24.01.08 14,570 680 34,395 0 0 0.00% 0
24.01.05 13,730 840 68,773 0 0 0.00% 0
24.01.04 14,450 720 17,926 0 0 0.00% 0
24.01.03 13,960 490 25,129 0 0 0.00% 0
24.01.02 13,820 140 3,866 0 0 0.00% 0
23.12.28 13,950 130 4,182 0 0 0.00% 0
23.12.27 13,970 20 9,582 0 0 0.00% 0
23.12.26 13,760 210 8,377 0 0 0.00% 0
23.12.22 13,980 220 12,916 0 0 0.00% 0
23.12.21 12,660 1,320 73,688 0 0 0.00% 0
23.12.20 12,880 220 10,988 0 0 0.00% 0
23.12.19 12,910 30 14,061 0 0 0.00% 0
23.12.18 12,550 360 11,203 0 0 0.00% 0
23.12.15 12,350 200 18,040 0 0 0.00% 0
23.12.14 12,710 360 34,403 0 0 0.00% 0
23.12.13 13,580 870 30,239 0 0 0.00% 0
23.12.12 14,400 820 32,798 0 0 0.00% 0
23.12.11 14,950 550 12,625 0 0 0.00% 0
23.12.08 14,920 30 5,487 0 0 0.00% 0
23.12.07 14,800 120 7,245 0 0 0.00% 0
23.12.06 13,850 950 33,187 0 0 0.00% 0
23.12.05 14,180 330 11,410 0 0 0.00% 0
23.12.04 14,560 380 10,748 0 0 0.00% 0
23.12.01 14,390 170 10,201 0 0 0.00% 0
23.11.30 15,000 610 27,466 0 0 0.00% 0
23.11.29 15,070 70 7,600 0 0 0.00% 0
23.11.28 15,890 820 11,514 0 0 0.00% 0
23.11.27 16,650 760 13,242 0 0 0.00% 0
23.11.24 16,600 50 6,062 0 0 0.00% 0
23.11.23 17,240 640 19,207 0 0 0.00% 0
23.11.22 16,950 290 23,573 0 0 0.00% 0
23.11.21 17,170 220 34,928 0 0 0.00% 0
23.11.20 16,100 1,070 63,756 0 0 0.00% 0
23.11.17 14,940 1,160 77,379 0 0 0.00% 0
23.11.16 15,090 190 14,352 0 0 0.00% 0
23.11.15 15,160 70 9,811 0 0 0.00% 0
23.11.14 15,120 40 9,740 0 0 0.00% 0
23.11.13 15,700 580 19,557 0 0 0.00% 0
23.11.10 15,700 0 11,163 0 0 0.00% 0
23.11.09 15,760 60 17,040 0 0 0.00% 0
23.11.08 14,340 1,420 144,671 0 0 0.00% 0
23.11.07 15,640 1,300 24,454 0 0 0.00% 0
23.11.06 14,910 730 30,161 0 0 0.00% 0
23.11.03 13,550 1,360 67,622 0 0 0.00% 0
23.11.02 13,090 460 7,144 0 0 0.00% 0
23.11.01 12,760 330 6,627 0 0 0.00% 0
23.10.31 12,850 90 4,316 0 0 0.00% 0
23.10.30 12,890 40 4,086 0 0 0.00% 0
23.10.27 13,290 400 7,744 0 0 0.00% 0
23.10.26 13,730 440 10,782 0 0 0.00% 0
23.10.25 13,920 190 8,963 0 0 0.00% 0
23.10.24 13,510 410 13,216 0 0 0.00% 0
23.10.23 13,650 140 14,883 0 0 0.00% 0
23.10.20 14,140 490 15,965 0 0 0.00% 0
23.10.19 14,540 400 12,510 0 0 0.00% 0
23.10.18 14,540 0 9,452 0 0 0.00% 0
23.10.17 14,590 50 8,347 0 0 0.00% 0
23.10.16 15,560 970 17,726 0 0 0.00% 0
23.10.13 15,940 380 6,742 0 0 0.00% 0
23.10.12 15,870 70 9,135 0 0 0.00% 0
23.10.11 15,600 270 8,254 0 0 0.00% 0
23.10.10 16,710 1,110 14,712 0 0 0.00% 0
23.10.06 16,200 510 27,418 0 0 0.00% 0
23.10.05 16,650 450 23,416 0 0 0.00% 0
23.10.04 16,950 300 19,207 0 0 0.00% 0
23.09.27 17,030 80 20,798 0 0 0.00% 0
23.09.26 17,920 890 29,592 0 0 0.00% 0
23.09.25 18,940 1,020 31,387 0 0 0.00% 0
23.09.22 18,880 60 20,807 0 0 0.00% 0
23.09.21 19,850 970 80,329 0 0 0.00% 0
23.09.20 19,920 70 22,495 0 0 0.00% 0
23.09.19 21,050 1,130 46,024 0 0 0.00% 0
23.09.18 20,300 750 51,448 0 0 0.00% 0
23.09.15 20,300 0 75,205 0 0 0.00% 0
23.09.14 19,440 860 80,008 0 0 0.00% 0
23.09.13 19,600 160 39,371 0 0 0.00% 0
23.09.12 19,320 280 87,303 0 0 0.00% 0
23.09.11 18,960 360 71,849 0 0 0.00% 0
23.09.08 18,740 220 23,305 0 0 0.00% 0
23.09.07 19,190 450 36,758 0 0 0.00% 0
23.09.06 19,210 20 56,090 0 0 0.00% 0
23.09.05 18,480 730 251,712 0 0 0.00% 0
23.09.04 18,580 100 29,759 0 0 0.00% 0
23.09.01 19,100 520 56,825 0 0 0.00% 0
23.08.31 19,520 420 68,864 0 0 0.00% 0
23.08.30 20,100 580 95,925 0 0 0.00% 0
23.08.29 19,250 850 704,546 0 0 0.00% 0
23.08.28 17,600 1,650 898,504 0 0 0.00% 0
23.08.25 18,210 610 98,820 0 0 0.00% 0
23.08.24 18,980 770 154,365 0 0 0.00% 0
23.08.23 20,100 1,120 161,964 0 0 0.00% 0
23.08.22 20,300 200 475,027 0 0 0.00% 0
23.08.21 23,300 3,000 379,121 0 0 0.00% 0
23.08.18 26,350 3,050 1,381,244 0 0 0.00% 0
23.08.17 0 3,350 9,364,676 0 0 0.00% 0
23.08.16 32,950 700 8,413 0 0 0.00% 0
23.08.14 30,000 2,950 5,761 0 0 0.00% 0
23.08.11 29,100 900 8,387 0 0 0.00% 0
23.08.10 28,500 600 1,465 0 0 0.00% 0
23.08.09 28,000 500 3,320 0 0 0.00% 0
23.08.08 30,500 2,500 4,264 0 0 0.00% 0
23.08.07 31,300 800 3,288 0 0 0.00% 0
23.08.04 32,000 700 4,391 0 0 0.00% 0
23.08.03 33,900 1,900 3,486 0 0 0.00% 0
23.08.02 32,300 1,600 5,299 0 0 0.00% 0
23.08.01 31,350 950 4,720 0 0 0.00% 0
23.07.31 31,850 500 2,795 0 0 0.00% 0
23.07.28 32,700 850 11,143 0 0 0.00% 0
23.07.27 36,850 4,150 10,208 0 0 0.00% 0
23.07.26 40,200 3,550 2,790 0 0 0.00% 0
23.07.25 39,150 1,050 9,350 0 0 0.00% 0
23.07.24 36,100 3,050 11,510 0 0 0.00% 0
23.07.21 37,000 900 4,625 0 0 0.00% 0
23.07.20 36,650 350 11,384 0 0 0.00% 0
23.07.19 36,100 550 9,394 0 0 0.00% 0
23.07.18 36,000 100 12,944 0 0 0.00% 0
23.07.17 32,450 3,550 28,366 0 0 0.00% 0
23.07.14 32,500 50 20,028 0 0 0.00% 0
23.07.13 31,500 1,000 26,333 0 0 0.00% 0
23.07.12 27,400 4,100 18,487 0 0 0.00% 0
23.07.11 25,800 1,600 10,497 0 0 0.00% 0
23.07.10 24,900 900 8,999 0 0 0.00% 0
23.07.07 24,300 600 960 0 0 0.00% 0
23.07.06 24,500 200 1,366 0 0 0.00% 0
23.07.05 24,650 150 1,159 0 0 0.00% 0
23.07.04 25,550 900 550 0 0 0.00% 0
23.07.03 24,000 1,550 5,650 0 0 0.00% 0
23.06.30 24,050 50 1,472 0 0 0.00% 0
23.06.29 22,000 2,050 934 0 0 0.00% 0
23.06.28 21,900 100 634 0 0 0.00% 0
23.06.27 20,200 1,700 2,107 0 0 0.00% 0
23.06.26 22,800 2,600 3,498 0 0 0.00% 0
23.06.23 22,700 100 16 0 0 0.00% 0
23.06.22 22,000 700 44 0 0 0.00% 0
23.06.21 22,000 0 387 0 0 0.00% 0
23.06.20 22,350 350 401 0 0 0.00% 0
23.06.19 22,450 100 422 0 0 0.00% 0
23.06.16 22,500 50 344 0 0 0.00% 0
23.06.15 22,400 100 1,492 0 0 0.00% 0
23.06.14 22,550 150 517 0 0 0.00% 0
23.06.13 22,400 150 169 0 0 0.00% 0
23.06.12 22,450 50 7 0 0 0.00% 0
23.06.09 23,300 850 850 0 0 0.00% 0
23.06.08 23,300 0 3 0 0 0.00% 0
23.06.07 23,950 650 711 0 0 0.00% 0
23.06.02 23,400 700 56 0 0 0.00% 0
23.06.01 22,000 1,400 487 0 0 0.00% 0
23.05.31 23,000 1,000 416 0 0 0.00% 0
23.05.26 23,800 50 3 0 0 0.00% 0
23.05.25 24,100 300 1,003 0 0 0.00% 0
23.05.24 24,550 450 723 0 0 0.00% 0
23.05.23 24,150 400 982 0 0 0.00% 0
23.05.22 24,250 100 79 0 0 0.00% 0
23.05.19 24,900 650 2,045 0 0 0.00% 0
23.05.18 25,250 350 59 0 0 0.00% 0
23.05.17 25,350 100 98 0 0 0.00% 0
23.05.16 24,950 400 1,706 0 0 0.00% 0
23.05.15 25,500 550 6,902 0 0 0.00% 0
23.05.12 25,500 0 1,002 0 0 0.00% 0
23.05.11 25,500 0 1,715 0 0 0.00% 0
23.05.10 25,700 200 5,617 0 0 0.00% 0
23.05.09 24,650 1,050 5,542 0 0 0.00% 0
23.05.08 23,450 1,200 5,784 0 0 0.00% 0
23.05.04 22,150 1,300 3,238 0 0 0.00% 0
23.05.03 21,450 700 3,658 0 0 0.00% 0
23.05.02 18,970 2,480 3,814 0 0 0.00% 0
23.04.28 18,130 840 1,118 0 0 0.00% 0
23.04.27 18,800 670 151 0 0 0.00% 0
23.04.26 18,400 400 1,155 0 0 0.00% 0
23.04.25 17,910 490 619 0 0 0.00% 0
23.04.24 17,510 400 3,264 0 0 0.00% 0
23.04.21 18,200 250 1 0 0 0.00% 0
23.04.20 17,920 230 6 0 0 0.00% 0
23.04.19 17,930 10 3,642 0 0 0.00% 0
23.04.18 17,490 440 1,251 0 0 0.00% 0
23.04.17 18,230 740 958 0 0 0.00% 0
23.04.14 17,940 290 436 0 0 0.00% 0
23.04.13 17,350 590 882 0 0 0.00% 0
23.04.12 18,370 1,020 3,109 0 0 0.00% 0
23.04.11 17,410 960 3,630 0 0 0.00% 0
23.04.10 17,290 120 2,470 0 0 0.00% 0
23.04.07 17,200 90 1,102 0 0 0.00% 0
23.04.06 17,200 0 2,993 0 0 0.00% 0
23.04.05 17,370 170 794 0 0 0.00% 0
23.04.04 17,100 270 607 0 0 0.00% 0
23.04.03 16,790 310 3,461 0 0 0.00% 0
23.03.31 16,290 500 708 0 0 0.00% 0
23.03.30 15,380 910 5,019 0 0 0.00% 0
23.03.29 14,900 480 1,759 0 0 0.00% 0
23.03.28 13,650 1,250 95 0 0 0.00% 0
23.03.27 13,350 300 355 0 0 0.00% 0
23.03.24 13,390 40 452 0 0 0.00% 0
23.03.23 12,490 900 115 0 0 0.00% 0
23.03.22 12,450 40 1,542 0 0 0.00% 0
23.03.21 12,400 50 517 0 0 0.00% 0
23.03.20 12,390 10 1,932 0 0 0.00% 0
23.03.17 12,400 10 10 0 0 0.00% 0
23.03.16 12,390 10 87 0 0 0.00% 0
23.03.15 12,440 50 259 0 0 0.00% 0
23.03.14 12,380 80 15 0 0 0.00% 0
23.03.10 12,500 60 11 0 0 0.00% 0
23.03.08 12,590 40 15 0 0 0.00% 0
23.03.07 12,100 500 11 0 0 0.00% 0
23.03.06 11,990 110 327 0 0 0.00% 0
23.03.03 10,590 1,400 1,397 0 0 0.00% 0
23.03.02 11,000 950 351 0 0 0.00% 0
23.02.28 11,260 260 1,227 0 0 0.00% 0
23.02.27 10,250 1,010 115 0 0 0.00% 0
23.02.24 10,000 250 328 0 0 0.00% 0
23.02.23 11,160 1,160 317 0 0 0.00% 0
23.02.22 12,150 990 1,482 0 0 0.00% 0
23.02.21 12,160 10 10 0 0 0.00% 0
23.02.20 11,470 690 3 0 0 0.00% 0
23.02.17 12,320 850 3,036 0 0 0.00% 0
23.02.16 14,150 1,830 847 0 0 0.00% 0
23.02.15 14,800 650 388 0 0 0.00% 0
23.02.14 13,100 220 886 0 0 0.00% 0
23.02.13 12,440 920 5 0 0 0.00% 0
23.02.10 12,300 140 383 0 0 0.00% 0
23.02.09 13,740 1,440 3,917 0 0 0.00% 0
23.02.08 14,280 520 2,106 0 0 0.00% 0
23.02.03 14,980 20 5 0 0 0.00% 0
23.02.02 14,940 40 44 0 0 0.00% 0
23.02.01 14,890 50 11 0 0 0.00% 0
23.01.31 14,900 10 30 0 0 0.00% 0
23.01.30 14,890 10 158 0 0 0.00% 0
23.01.27 14,970 80 589 0 0 0.00% 0
23.01.25 13,750 50 248 0 0 0.00% 0
23.01.20 13,750 850 46 0 0 0.00% 0
23.01.19 14,600 600 76 0 0 0.00% 0
23.01.18 15,200 1,400 496 0 0 0.00% 0
23.01.17 13,800 1,500 1,281 0 0 0.00% 0
23.01.16 15,300 50 1,011 0 0 0.00% 0
23.01.13 15,350 50 5 0 0 0.00% 0
23.01.12 15,300 550 128 0 0 0.00% 0
23.01.11 15,850 150 119 0 0 0.00% 0
23.01.10 16,000 50 2 0 0 0.00% 0
23.01.09 15,950 850 34 0 0 0.00% 0
23.01.06 15,100 450 231 0 0 0.00% 0
23.01.05 15,550 1,150 3 0 0 0.00% 0
23.01.04 14,400 1,100 0 0 0 0.00% 0
23.01.03 15,500 100 51 0 0 0.00% 0
23.01.02 15,600 1,150 11 0 0 0.00% 0
22.12.29 14,450 100 124 0 0 0.00% 0
22.12.28 14,350 1,400 41 0 0 0.00% 0
22.12.27 12,950 1,650 357 0 0 0.00% 0
22.12.26 11,300 350 2,708 0 0 0.00% 0
22.12.23 11,650 200 100 0 0 0.00% 0
22.12.22 11,850 150 2,318 0 0 0.00% 0
22.12.21 12,000 950 1,188 0 0 0.00% 0
22.12.20 12,950 750 109 0 0 0.00% 0
22.12.19 12,200 150 1,951 0 0 0.00% 0
22.12.16 12,050 2,100 1,024 0 0 0.00% 0
22.12.15 14,150 1,000 9 0 0 0.00% 0
22.12.14 13,150 1,450 1,661 0 0 0.00% 0
22.12.13 14,600 200 650 0 0 0.00% 0
22.12.12 14,400 1,550 282 0 0 0.00% 0
22.12.09 15,950 950 35 0 0 0.00% 0
22.12.08 15,000 800 6 0 0 0.00% 0
22.12.07 15,800 550 246 0 0 0.00% 0
22.12.06 15,250 1,050 17 0 0 0.00% 0
22.12.05 16,300 450 134 0 0 0.00% 0
22.12.02 16,750 700 1 0 0 0.00% 0
22.12.01 16,050 400 201 0 0 0.00% 0
22.11.30 16,450 50 229 0 0 0.00% 0
22.11.29 16,400 1,250 91 0 0 0.00% 0
22.11.28 15,150 1,350 284 0 0 0.00% 0
22.11.25 16,500 400 346 0 0 0.00% 0
22.11.24 16,900 550 15 0 0 0.00% 0
22.11.23 16,350 1,150 57 0 0 0.00% 0
22.11.22 15,200 1,200 2 0 0 0.00% 0
22.11.21 16,400 1,000 97 0 0 0.00% 0
22.11.18 15,400 1,200 466 0 0 0.00% 0
22.11.17 16,600 1,450 1 0 0 0.00% 0
22.11.16 15,150 350 8 0 0 0.00% 0
22.11.15 14,800 400 81 0 0 0.00% 0
22.11.14 15,200 1,950 1,634 0 0 0.00% 0
22.11.11 17,150 150 0 0 0 0.00% 0
22.11.10 17,300 150 2 0 0 0.00% 0
22.11.09 17,150 100 0 0 0 0.00% 0
22.11.08 17,250 0 10 0 0 0.00% 0
22.11.07 17,250 50 35 0 0 0.00% 0
22.11.04 17,300 400 1,840 0 0 0.00% 0
22.11.03 16,900 750 2 0 0 0.00% 0
22.11.02 17,650 100 0 0 0 0.00% 0
22.11.01 17,750 200 1 0 0 0.00% 0
22.10.31 17,550 350 0 0 0 0.00% 0
22.10.28 17,900 250 1 0 0 0.00% 0
22.10.27 17,650 250 0 0 0 0.00% 0
22.10.26 17,900 750 15,151 0 0 0.00% 0
22.10.25 17,150 850 10 0 0 0.00% 0
22.10.24 18,000 650 1 0 0 0.00% 0
22.10.21 17,350 400 0 0 0 0.00% 0
22.10.20 17,750 1,150 95 0 0 0.00% 0
22.10.19 16,600 1,000 0 0 0 0.00% 0
22.10.18 17,600 200 9 0 0 0.00% 0
22.10.17 17,800 1,400 100 0 0 0.00% 0
22.10.14 16,400 1,000 6 0 0 0.00% 0
22.10.13 17,400 800 464 0 0 0.00% 0
22.10.12 16,600 1,400 31 0 0 0.00% 0
22.10.11 18,000 300 185 0 0 0.00% 0
22.10.07 18,300 200 21 0 0 0.00% 0
22.10.06 18,500 1,000 6 0 0 0.00% 0
22.10.05 19,500 2,150 315 0 0 0.00% 0
22.10.04 17,350 750 136 0 0 0.00% 0
22.09.30 16,600 200 2,375 0 0 0.00% 0
22.09.29 16,400 0 150 0 0 0.00% 0
22.09.28 16,400 950 3 0 0 0.00% 0
22.09.27 17,350 850 1 0 0 0.00% 0
22.09.26 16,500 2,500 2,052 0 0 0.00% 0
22.09.23 19,000 1,350 416 0 0 0.00% 0
22.09.22 17,650 350 632 0 0 0.00% 0
22.09.21 18,000 0 1 0 0 0.00% 0
22.09.20 18,000 100 2 0 0 0.00% 0
22.09.19 17,900 100 4 0 0 0.00% 0
22.09.16 17,800 200 16 0 0 0.00% 0
22.09.15 18,000 800 17 0 0 0.00% 0
22.09.14 17,200 350 5 0 0 0.00% 0
22.09.13 17,550 1,150 474 0 0 0.00% 0
22.09.08 16,400 400 305 0 0 0.00% 0
22.09.07 16,000 450 151 0 0 0.00% 0
22.09.06 16,450 550 4,658 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 15:18 더보기 >