아이쓰리시스템

(214430)    I    코스닥 제조 11.22 13:56
42,050 전일 40,200 고가 42,400 상한가 52,200 거래량
(주)
128,366
1,850 4.60% 시가 39,950 저가 39,850 하한가 28,150 거래대금
(백만)
5,324
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 37,650 2,550 357,288 -7,783 127,127 1.79% 6,979,633
24.11.20 38,100 450 29,951 -8,033 134,910 1.90% 6,971,850
24.11.19 37,200 900 70,004 -2,513 142,943 2.01% 6,963,817
24.11.18 35,900 1,300 86,781 10,922 145,456 2.05% 6,961,304
24.11.15 38,150 2,250 140,190 -1,021 134,534 1.89% 6,972,226
24.11.14 38,650 350 72,983 -7,340 135,555 1.91% 6,971,205
24.11.13 39,700 1,050 109,390 -12,602 142,895 2.01% 6,963,865
24.11.12 40,600 900 127,186 23,415 155,497 2.19% 6,951,263
24.11.11 38,450 2,150 234,573 -2,356 132,082 1.86% 6,974,678
24.11.08 37,800 650 51,957 -11,993 134,438 1.89% 6,972,322
24.11.07 38,650 850 84,984 146,431 146,431 2.06% 6,960,329
24.11.06 38,450 200 86,378 0 0 0.00% 0
24.11.05 38,350 100 32,702 0 0 0.00% 0
24.11.04 37,250 1,100 74,039 0 0 0.00% 0
24.11.01 38,500 1,250 65,179 0 0 0.00% 0
24.10.31 36,000 2,500 146,728 0 0 0.00% 0
24.10.30 37,350 1,350 58,546 0 0 0.00% 0
24.10.29 37,300 50 71,088 0 0 0.00% 0
24.10.28 35,300 2,000 148,319 0 0 0.00% 0
24.10.25 33,500 1,800 108,141 0 0 0.00% 0
24.10.24 32,500 1,000 53,408 0 0 0.00% 0
24.10.23 33,200 700 40,626 0 0 0.00% 0
24.10.22 32,950 250 33,099 0 0 0.00% 0
24.10.21 33,400 450 44,390 0 0 0.00% 0
24.10.18 34,800 1,400 42,345 0 0 0.00% 0
24.10.17 34,400 400 62,092 0 0 0.00% 0
24.10.16 34,150 250 31,264 0 0 0.00% 0
24.10.15 34,400 250 35,433 0 0 0.00% 0
24.10.14 33,100 1,300 51,514 0 0 0.00% 0
24.10.11 32,550 550 46,505 0 0 0.00% 0
24.10.10 33,600 1,050 49,313 0 0 0.00% 0
24.10.08 33,350 250 36,620 0 0 0.00% 0
24.10.07 32,100 1,250 79,661 0 0 0.00% 0
24.10.04 31,500 600 37,901 0 0 0.00% 0
24.10.02 32,250 750 31,419 0 0 0.00% 0
24.09.30 32,800 550 34,049 0 0 0.00% 0
24.09.27 33,700 900 28,746 0 0 0.00% 0
24.09.26 33,000 700 45,382 0 0 0.00% 0
24.09.25 33,000 0 22,615 0 0 0.00% 0
24.09.24 33,050 50 36,152 0 0 0.00% 0
24.09.23 33,350 300 21,294 0 0 0.00% 0
24.09.20 33,600 250 48,043 0 0 0.00% 0
24.09.19 34,000 400 27,162 0 0 0.00% 0
24.09.13 33,550 450 32,717 0 0 0.00% 0
24.09.12 33,000 550 17,627 0 0 0.00% 0
24.09.11 32,700 300 45,221 0 0 0.00% 0
24.09.10 31,000 1,700 53,034 0 0 0.00% 0
24.09.09 30,400 600 45,183 0 0 0.00% 0
24.09.06 30,900 500 26,516 0 0 0.00% 0
24.09.05 31,900 1,000 31,796 0 0 0.00% 0
24.09.04 32,550 650 47,612 0 0 0.00% 0
24.09.03 31,900 650 25,360 0 0 0.00% 0
24.09.02 33,300 1,400 34,787 0 0 0.00% 0
24.08.30 33,250 50 24,697 0 0 0.00% 0
24.08.29 34,150 900 28,692 0 0 0.00% 0
24.08.28 34,450 300 128,161 0 0 0.00% 0
24.08.27 33,050 1,400 41,403 0 0 0.00% 0
24.08.26 32,900 150 15,364 0 0 0.00% 0
24.08.23 31,900 1,000 29,215 0 0 0.00% 0
24.08.22 32,600 700 26,309 0 0 0.00% 0
24.08.21 32,600 0 15,297 0 0 0.00% 0
24.08.20 32,200 400 21,404 0 0 0.00% 0
24.08.19 31,850 350 32,302 0 0 0.00% 0
24.08.16 31,550 300 41,907 0 0 0.00% 0
24.08.14 31,450 100 35,958 0 0 0.00% 0
24.08.13 30,100 1,350 115,697 0 0 0.00% 0
24.08.12 28,400 1,700 65,310 0 0 0.00% 0
24.08.09 27,900 500 51,562 0 0 0.00% 0
24.08.08 28,000 100 63,823 0 0 0.00% 0
24.08.07 27,600 400 62,974 0 0 0.00% 0
24.08.06 26,700 900 101,518 0 0 0.00% 0
24.08.05 32,050 5,350 282,777 0 0 0.00% 0
24.08.02 34,100 2,050 71,636 0 0 0.00% 0
24.08.01 33,050 1,050 39,853 0 0 0.00% 0
24.07.31 32,050 1,000 52,691 0 0 0.00% 0
24.07.30 33,050 1,000 47,904 0 0 0.00% 0
24.07.29 32,700 350 35,781 0 0 0.00% 0
24.07.26 33,950 1,250 118,282 0 0 0.00% 0
24.07.25 36,600 2,650 75,473 0 0 0.00% 0
24.07.24 36,050 550 38,729 0 0 0.00% 0
24.07.23 37,000 950 96,620 0 0 0.00% 0
24.07.22 38,650 1,650 58,326 0 0 0.00% 0
24.07.19 38,800 150 83,761 0 0 0.00% 0
24.07.18 38,700 100 91,414 0 0 0.00% 0
24.07.17 40,000 1,300 93,771 0 0 0.00% 0
24.07.16 40,500 500 143,891 0 0 0.00% 0
24.07.15 38,150 2,350 177,071 0 0 0.00% 0
24.07.12 38,050 100 51,166 0 0 0.00% 0
24.07.11 39,350 1,300 98,267 0 0 0.00% 0
24.07.10 39,700 350 137,898 0 0 0.00% 0
24.07.09 39,150 550 48,651 0 0 0.00% 0
24.07.08 39,700 550 76,463 0 0 0.00% 0
24.07.05 40,500 800 53,795 0 0 0.00% 0
24.07.04 40,300 200 31,568 0 0 0.00% 0
24.07.03 41,000 700 57,601 0 0 0.00% 0
24.07.02 42,250 1,250 96,604 0 0 0.00% 0
24.07.01 41,700 550 146,842 0 0 0.00% 0
24.06.28 41,300 400 56,122 0 0 0.00% 0
24.06.27 40,350 950 129,632 0 0 0.00% 0
24.06.26 38,950 1,400 98,258 0 0 0.00% 0
24.06.25 37,700 1,250 62,623 0 0 0.00% 0
24.06.24 38,300 600 49,372 0 0 0.00% 0
24.06.21 38,650 350 62,394 0 0 0.00% 0
24.06.20 39,050 400 52,008 0 0 0.00% 0
24.06.19 39,100 50 54,235 0 0 0.00% 0
24.06.18 39,100 0 84,880 0 0 0.00% 0
24.06.17 36,300 2,800 104,887 0 0 0.00% 0
24.06.14 36,200 100 43,667 0 0 0.00% 0
24.06.13 37,100 900 67,874 0 0 0.00% 0
24.06.12 37,100 0 44,947 0 0 0.00% 0
24.06.11 38,550 1,450 42,928 0 0 0.00% 0
24.06.10 37,100 1,450 77,755 0 0 0.00% 0
24.06.07 35,750 1,350 90,474 0 0 0.00% 0
24.06.05 36,000 250 27,741 0 0 0.00% 0
24.06.04 37,400 1,400 85,800 0 0 0.00% 0
24.06.03 38,200 800 58,441 0 0 0.00% 0
24.05.31 38,150 50 43,531 0 0 0.00% 0
24.05.30 38,700 550 60,425 0 0 0.00% 0
24.05.29 40,250 1,550 66,909 0 0 0.00% 0
24.05.28 38,800 1,450 77,749 0 0 0.00% 0
24.05.27 37,650 1,150 55,511 0 0 0.00% 0
24.05.24 38,550 900 68,401 0 0 0.00% 0
24.05.23 39,350 800 54,663 0 0 0.00% 0
24.05.22 39,600 250 43,761 0 0 0.00% 0
24.05.21 40,700 1,100 66,132 0 0 0.00% 0
24.05.20 41,300 600 74,629 0 0 0.00% 0
24.05.17 43,000 1,700 71,718 0 0 0.00% 0
24.05.16 43,600 600 62,248 0 0 0.00% 0
24.05.14 42,400 1,200 51,158 0 0 0.00% 0
24.05.13 41,750 650 52,434 0 0 0.00% 0
24.05.10 43,400 1,650 59,918 0 0 0.00% 0
24.05.09 43,900 500 58,049 0 0 0.00% 0
24.05.08 45,150 1,250 74,972 0 0 0.00% 0
24.05.07 43,850 1,300 97,779 0 0 0.00% 0
24.05.03 41,250 2,600 172,587 0 0 0.00% 0
24.05.02 42,600 1,350 75,226 0 0 0.00% 0
24.04.30 42,300 300 156,974 0 0 0.00% 0
24.04.29 42,300 0 87,321 0 0 0.00% 0
24.04.26 41,400 900 55,065 0 0 0.00% 0
24.04.25 41,800 400 48,427 0 0 0.00% 0
24.04.24 39,900 1,900 67,807 0 0 0.00% 0
24.04.23 39,500 400 34,841 0 0 0.00% 0
24.04.22 41,900 2,400 96,421 0 0 0.00% 0
24.04.19 41,450 450 78,057 0 0 0.00% 0
24.04.18 40,500 950 45,012 0 0 0.00% 0
24.04.17 42,150 1,650 65,666 0 0 0.00% 0
24.04.16 42,000 150 76,268 0 0 0.00% 0
24.04.15 43,050 1,050 137,105 0 0 0.00% 0
24.04.12 41,850 1,200 106,165 0 0 0.00% 0
24.04.11 42,450 600 97,010 0 0 0.00% 0
24.04.09 43,400 950 131,698 0 0 0.00% 0
24.04.08 46,450 3,050 295,159 0 0 0.00% 0
24.04.05 46,800 350 242,821 0 0 0.00% 0
24.04.04 45,000 1,800 237,458 0 0 0.00% 0
24.04.03 47,000 2,000 183,084 0 0 0.00% 0
24.04.02 47,600 600 132,372 0 0 0.00% 0
24.04.01 49,000 1,400 240,560 0 0 0.00% 0
24.03.29 48,900 100 103,721 0 0 0.00% 0
24.03.28 48,850 50 126,095 0 0 0.00% 0
24.03.27 47,800 1,050 156,321 0 0 0.00% 0
24.03.26 46,750 1,050 206,175 0 0 0.00% 0
24.03.25 43,500 3,250 398,453 0 0 0.00% 0
24.03.22 41,250 2,250 440,879 0 0 0.00% 0
24.03.21 40,700 550 217,990 0 0 0.00% 0
24.03.20 41,450 750 277,723 0 0 0.00% 0
24.03.19 37,800 3,650 769,484 0 0 0.00% 0
24.03.18 32,400 5,400 746,102 0 0 0.00% 0
24.03.15 32,550 150 24,348 0 0 0.00% 0
24.03.14 32,700 150 42,062 0 0 0.00% 0
24.03.13 33,350 650 50,479 0 0 0.00% 0
24.03.12 33,600 250 39,686 0 0 0.00% 0
24.03.11 33,050 550 48,799 0 0 0.00% 0
24.03.08 34,600 1,550 128,089 0 0 0.00% 0
24.03.07 34,850 250 77,781 0 0 0.00% 0
24.03.06 33,400 1,450 166,317 0 0 0.00% 0
24.03.05 33,700 300 47,828 0 0 0.00% 0
24.03.04 32,800 900 66,570 0 0 0.00% 0
24.02.29 32,900 100 43,954 0 0 0.00% 0
24.02.28 32,800 100 66,161 0 0 0.00% 0
24.02.27 33,300 500 73,341 0 0 0.00% 0
24.02.26 31,650 1,650 69,257 0 0 0.00% 0
24.02.23 31,950 300 40,656 0 0 0.00% 0
24.02.22 30,700 1,250 72,216 0 0 0.00% 0
24.02.21 31,350 650 21,387 0 0 0.00% 0
24.02.20 31,350 0 22,310 0 0 0.00% 0
24.02.19 31,550 200 45,471 0 0 0.00% 0
24.02.16 32,000 450 27,994 0 0 0.00% 0
24.02.15 31,150 850 47,258 0 0 0.00% 0
24.02.14 30,000 1,150 67,721 0 0 0.00% 0
24.02.13 28,300 1,700 38,108 0 0 0.00% 0
24.02.08 28,750 450 21,040 0 0 0.00% 0
24.02.07 28,000 750 20,802 0 0 0.00% 0
24.02.06 27,950 50 11,974 0 0 0.00% 0
24.02.05 28,900 950 16,447 0 0 0.00% 0
24.02.02 28,100 800 27,088 0 0 0.00% 0
24.02.01 28,650 550 40,181 0 0 0.00% 0
24.01.31 29,750 1,100 30,666 0 0 0.00% 0
24.01.30 29,250 500 30,679 0 0 0.00% 0
24.01.29 30,250 1,000 38,666 0 0 0.00% 0
24.01.26 30,700 450 24,875 0 0 0.00% 0
24.01.25 29,950 750 47,944 0 0 0.00% 0
24.01.24 30,850 900 13,539 0 0 0.00% 0
24.01.23 30,750 100 20,217 0 0 0.00% 0
24.01.22 30,900 150 18,793 0 0 0.00% 0
24.01.19 30,600 300 22,346 0 0 0.00% 0
24.01.18 30,000 600 16,189 0 0 0.00% 0
24.01.17 30,400 400 35,159 0 0 0.00% 0
24.01.16 31,000 600 39,275 0 0 0.00% 0
24.01.15 31,700 700 33,621 0 0 0.00% 0
24.01.12 31,750 50 31,505 0 0 0.00% 0
24.01.11 31,800 50 28,734 0 0 0.00% 0
24.01.10 32,250 450 61,713 0 0 0.00% 0
24.01.09 33,550 1,300 123,980 0 0 0.00% 0
24.01.08 32,750 800 69,243 0 0 0.00% 0
24.01.05 32,850 100 28,049 0 0 0.00% 0
24.01.04 32,150 700 76,554 0 0 0.00% 0
24.01.03 32,300 150 24,961 0 0 0.00% 0
24.01.02 31,750 550 45,557 0 0 0.00% 0
23.12.28 31,400 350 40,863 0 0 0.00% 0
23.12.27 31,050 350 44,061 0 0 0.00% 0
23.12.26 32,000 950 69,514 0 0 0.00% 0
23.12.22 32,500 500 46,846 0 0 0.00% 0
23.12.21 33,700 1,200 52,834 0 0 0.00% 0
23.12.20 33,750 50 62,643 0 0 0.00% 0
23.12.19 34,300 550 40,238 0 0 0.00% 0
23.12.18 34,000 300 32,343 0 0 0.00% 0
23.12.15 34,500 500 47,933 0 0 0.00% 0
23.12.14 33,700 800 59,403 0 0 0.00% 0
23.12.13 34,250 550 100,961 0 0 0.00% 0
23.12.12 36,450 2,200 180,157 0 0 0.00% 0
23.12.11 32,000 4,450 555,505 0 0 0.00% 0
23.12.08 31,700 300 26,904 0 0 0.00% 0
23.12.07 32,050 350 20,023 0 0 0.00% 0
23.12.06 31,450 600 21,844 0 0 0.00% 0
23.12.05 32,000 550 27,437 0 0 0.00% 0
23.12.04 34,400 2,400 88,253 0 0 0.00% 0
23.12.01 33,150 1,250 55,606 0 0 0.00% 0
23.11.30 33,200 50 24,695 0 0 0.00% 0
23.11.29 33,200 0 29,534 0 0 0.00% 0
23.11.28 33,200 0 27,035 0 0 0.00% 0
23.11.27 34,100 900 32,499 0 0 0.00% 0
23.11.24 34,400 300 19,497 0 0 0.00% 0
23.11.23 34,700 300 26,945 0 0 0.00% 0
23.11.22 34,850 150 22,450 0 0 0.00% 0
23.11.21 33,550 1,300 28,989 0 0 0.00% 0
23.11.20 32,650 900 42,743 0 0 0.00% 0
23.11.17 32,350 300 26,391 0 0 0.00% 0
23.11.16 32,650 700 27,723 0 0 0.00% 0
23.11.15 31,850 800 41,831 0 0 0.00% 0
23.11.14 29,800 2,050 82,899 0 0 0.00% 0
23.11.13 30,400 600 21,125 0 0 0.00% 0
23.11.10 30,300 100 20,137 0 0 0.00% 0
23.11.09 31,050 750 31,929 0 0 0.00% 0
23.11.08 29,900 1,150 66,168 0 0 0.00% 0
23.11.07 30,500 600 58,361 0 0 0.00% 0
23.11.06 28,950 1,550 110,499 0 0 0.00% 0
23.11.03 28,050 900 26,044 0 0 0.00% 0
23.11.02 27,200 850 27,797 0 0 0.00% 0
23.11.01 26,750 450 25,673 0 0 0.00% 0
23.10.31 27,750 1,000 42,513 0 0 0.00% 0
23.10.30 26,200 1,550 28,015 0 0 0.00% 0
23.10.27 26,800 600 36,345 0 0 0.00% 0
23.10.26 27,300 500 60,092 0 0 0.00% 0
23.10.25 28,400 1,100 41,677 0 0 0.00% 0
23.10.24 27,450 950 72,335 0 0 0.00% 0
23.10.23 28,000 550 60,801 0 0 0.00% 0
23.10.20 29,800 1,800 88,043 0 0 0.00% 0
23.10.19 31,600 1,800 61,635 0 0 0.00% 0
23.10.18 31,350 250 62,314 0 0 0.00% 0
23.10.17 31,700 350 27,947 0 0 0.00% 0
23.10.16 32,500 800 62,051 0 0 0.00% 0
23.10.13 33,850 1,350 38,115 0 0 0.00% 0
23.10.12 34,250 400 37,555 0 0 0.00% 0
23.10.11 32,050 2,200 92,684 0 0 0.00% 0
23.10.10 32,550 500 92,112 0 0 0.00% 0
23.10.06 32,450 100 43,859 0 0 0.00% 0
23.10.05 32,350 100 53,375 0 0 0.00% 0
23.10.04 34,850 2,500 72,200 0 0 0.00% 0
23.09.27 34,500 350 34,274 0 0 0.00% 0
23.09.26 35,050 550 41,016 0 0 0.00% 0
23.09.25 36,700 1,650 109,853 0 0 0.00% 0
23.09.22 35,600 1,100 104,251 0 0 0.00% 0
23.09.21 37,350 1,750 71,904 0 0 0.00% 0
23.09.20 39,250 1,900 83,320 0 0 0.00% 0
23.09.19 38,850 400 82,732 0 0 0.00% 0
23.09.18 38,750 100 75,974 0 0 0.00% 0
23.09.15 39,000 250 70,775 0 0 0.00% 0
23.09.14 36,850 2,150 83,768 0 0 0.00% 0
23.09.13 37,800 950 105,734 0 0 0.00% 0
23.09.12 39,000 1,200 137,422 0 0 0.00% 0
23.09.11 38,800 200 67,850 0 0 0.00% 0
23.09.08 37,650 1,150 235,565 0 0 0.00% 0
23.09.07 38,400 750 79,318 0 0 0.00% 0
23.09.06 38,000 400 28,972 0 0 0.00% 0
23.09.05 37,350 650 45,515 0 0 0.00% 0
23.09.04 38,500 1,150 80,654 0 0 0.00% 0
23.09.01 39,050 550 126,417 0 0 0.00% 0
23.08.31 37,950 1,100 85,238 0 0 0.00% 0
23.08.30 37,800 150 67,163 0 0 0.00% 0
23.08.29 35,900 1,900 101,649 0 0 0.00% 0
23.08.28 36,150 250 51,299 0 0 0.00% 0
23.08.25 38,650 2,500 99,445 0 0 0.00% 0
23.08.24 33,450 5,200 283,728 0 0 0.00% 0
23.08.23 33,200 250 59,147 0 0 0.00% 0
23.08.22 33,250 50 33,904 0 0 0.00% 0
23.08.21 33,650 400 32,249 0 0 0.00% 0
23.08.18 33,800 150 70,982 0 0 0.00% 0
23.08.17 34,050 250 47,643 0 0 0.00% 0
23.08.16 34,400 350 86,155 0 0 0.00% 0
23.08.14 36,050 1,650 75,348 0 0 0.00% 0
23.08.11 35,900 150 22,356 0 0 0.00% 0
23.08.10 35,900 0 31,699 0 0 0.00% 0
23.08.09 36,050 150 49,252 0 0 0.00% 0
23.08.08 35,900 150 115,473 0 0 0.00% 0
23.08.07 34,900 1,000 146,604 0 0 0.00% 0
23.08.04 34,950 50 43,716 0 0 0.00% 0
23.08.03 33,950 1,000 71,010 0 0 0.00% 0
23.08.02 36,700 2,750 247,283 0 0 0.00% 0
23.08.01 35,750 950 208,908 0 0 0.00% 0
23.07.31 33,350 2,400 177,004 0 0 0.00% 0
23.07.28 32,250 1,100 94,150 0 0 0.00% 0
23.07.27 32,800 550 130,790 0 0 0.00% 0
23.07.26 34,250 1,100 197,214 0 0 0.00% 0
23.07.25 34,000 250 155,586 0 0 0.00% 0
23.07.24 38,750 4,750 340,372 0 0 0.00% 0
23.07.21 38,700 50 120,923 0 0 0.00% 0
23.07.20 39,200 500 133,752 0 0 0.00% 0
23.07.19 33,700 5,500 549,433 0 0 0.00% 0
23.07.18 32,400 1,300 112,250 0 0 0.00% 0
23.07.17 31,500 900 116,846 0 0 0.00% 0
23.07.14 33,150 1,650 133,942 0 0 0.00% 0
23.07.13 31,100 2,050 117,281 0 0 0.00% 0
23.07.12 30,800 300 75,720 0 0 0.00% 0
23.07.11 32,000 1,200 208,466 0 0 0.00% 0
23.07.10 31,850 150 87,180 0 0 0.00% 0
23.07.07 31,000 850 84,378 0 0 0.00% 0
23.07.06 32,600 1,600 142,107 0 0 0.00% 0
23.07.05 32,400 200 121,168 0 0 0.00% 0
23.07.04 30,900 1,500 106,934 0 0 0.00% 0
23.07.03 29,400 1,500 116,515 0 0 0.00% 0
23.06.30 30,400 1,000 57,916 0 0 0.00% 0
23.06.29 29,350 1,050 113,349 0 0 0.00% 0
23.06.28 29,400 50 109,375 0 0 0.00% 0
23.06.27 28,950 450 78,356 0 0 0.00% 0
23.06.26 28,800 150 113,113 0 0 0.00% 0
23.06.23 26,800 2,000 232,376 0 0 0.00% 0
23.06.22 27,000 200 90,713 0 0 0.00% 0
23.06.21 25,500 1,500 206,049 0 0 0.00% 0
23.06.20 25,250 250 36,550 0 0 0.00% 0
23.06.19 26,000 750 44,385 0 0 0.00% 0
23.06.16 25,500 500 57,460 0 0 0.00% 0
23.06.15 25,550 50 62,384 0 0 0.00% 0
23.06.14 26,100 550 95,571 0 0 0.00% 0
23.06.13 24,400 1,700 235,824 0 0 0.00% 0
23.06.12 24,350 50 64,546 0 0 0.00% 0
23.06.09 25,000 650 62,291 0 0 0.00% 0
23.06.08 24,350 650 89,078 0 0 0.00% 0
23.06.07 24,350 0 67,121 0 0 0.00% 0
23.06.05 23,850 500 97,625 0 0 0.00% 0
23.06.02 23,750 100 40,125 0 0 0.00% 0
23.06.01 23,300 450 64,402 0 0 0.00% 0
23.05.31 23,400 100 39,447 0 0 0.00% 0
23.05.30 22,550 850 80,008 0 0 0.00% 0
23.05.26 22,500 50 28,370 0 0 0.00% 0
23.05.25 22,500 0 26,752 0 0 0.00% 0
23.05.24 22,700 200 18,675 0 0 0.00% 0
23.05.23 22,700 0 61,825 0 0 0.00% 0
23.05.22 22,750 50 59,138 0 0 0.00% 0
23.05.19 22,300 450 118,984 0 0 0.00% 0
23.05.18 22,350 50 59,100 0 0 0.00% 0
23.05.17 21,600 750 156,651 0 0 0.00% 0
23.05.16 21,500 100 38,506 0 0 0.00% 0
23.05.15 20,950 550 74,292 0 0 0.00% 0
23.05.12 21,100 150 41,938 0 0 0.00% 0
23.05.11 20,600 500 33,714 0 0 0.00% 0
23.05.10 20,950 350 29,618 0 0 0.00% 0
23.05.09 20,950 0 35,693 0 0 0.00% 0
23.05.08 19,900 1,050 79,998 0 0 0.00% 0
23.05.04 20,150 250 8,608 0 0 0.00% 0
23.05.03 20,400 250 15,158 0 0 0.00% 0
23.05.02 19,970 430 21,670 0 0 0.00% 0
23.04.28 19,750 220 30,371 0 0 0.00% 0
23.04.27 19,820 70 29,940 0 0 0.00% 0
23.04.26 19,850 30 49,036 0 0 0.00% 0
23.04.25 20,300 450 58,628 0 0 0.00% 0
23.04.24 20,600 300 23,238 0 0 0.00% 0
23.04.21 21,100 400 43,990 0 0 0.00% 0
23.04.20 21,150 100 90,377 0 0 0.00% 0
23.04.19 21,150 0 25,609 0 0 0.00% 0
23.04.18 21,450 300 42,663 0 0 0.00% 0
23.04.17 20,800 650 63,646 0 0 0.00% 0
23.04.14 20,800 200 24,826 0 0 0.00% 0
23.04.13 20,950 150 33,987 0 0 0.00% 0
23.04.12 21,150 150 19,599 0 0 0.00% 0
23.04.11 20,350 800 49,570 0 0 0.00% 0
23.04.10 20,350 0 29,086 0 0 0.00% 0
23.04.07 20,450 100 23,628 0 0 0.00% 0
23.04.06 20,550 100 30,645 0 0 0.00% 0
23.04.05 20,500 50 27,108 0 0 0.00% 0
23.04.04 20,750 250 28,492 0 0 0.00% 0
23.04.03 20,600 150 28,685 0 0 0.00% 0
23.03.31 20,550 50 19,726 0 0 0.00% 0
23.03.30 19,700 850 45,954 0 0 0.00% 0
23.03.29 19,720 20 7,263 0 0 0.00% 0
23.03.28 18,910 810 32,706 0 0 0.00% 0
23.03.27 19,160 250 23,094 0 0 0.00% 0
23.03.24 19,080 80 11,024 0 0 0.00% 0
23.03.23 19,370 290 20,211 0 0 0.00% 0
23.03.22 19,350 20 14,647 0 0 0.00% 0
23.03.21 19,650 300 21,665 0 0 0.00% 0
23.03.20 19,640 10 4,527 0 0 0.00% 0
23.03.17 19,640 0 17,277 0 0 0.00% 0
23.03.16 19,600 40 19,445 0 0 0.00% 0
23.03.15 19,410 190 9,044 0 0 0.00% 0
23.03.14 20,150 740 27,121 0 0 0.00% 0
23.03.13 19,910 240 25,628 0 0 0.00% 0
23.03.10 20,550 640 68,349 0 0 0.00% 0
23.03.09 20,900 350 25,850 0 0 0.00% 0
23.03.08 21,250 350 20,271 0 0 0.00% 0
23.03.07 21,550 300 22,374 0 0 0.00% 0
23.03.06 21,200 350 26,787 0 0 0.00% 0
23.03.03 20,900 300 17,096 0 0 0.00% 0
23.03.02 20,950 50 12,047 0 0 0.00% 0
23.02.28 21,050 100 15,906 0 0 0.00% 0
23.02.27 20,900 200 18,223 0 0 0.00% 0
23.02.24 21,250 350 21,994 0 0 0.00% 0
23.02.23 21,450 200 37,934 0 0 0.00% 0
23.02.22 21,700 250 42,744 0 0 0.00% 0
23.02.21 21,800 100 28,675 0 0 0.00% 0
23.02.20 21,500 200 39,958 0 0 0.00% 0
23.02.17 21,600 100 29,914 0 0 0.00% 0
23.02.16 20,800 800 105,062 0 0 0.00% 0
23.02.15 21,050 250 34,375 0 0 0.00% 0
23.02.14 20,650 400 91,521 0 0 0.00% 0
23.02.13 20,850 200 45,623 0 0 0.00% 0
23.02.10 20,000 850 106,626 0 0 0.00% 0
23.02.09 19,930 70 16,473 0 0 0.00% 0
23.02.08 19,840 90 25,527 0 0 0.00% 0
23.02.06 20,250 50 30,904 0 0 0.00% 0
23.02.03 19,940 310 48,522 0 0 0.00% 0
23.02.02 19,830 110 22,882 0 0 0.00% 0
23.02.01 19,780 50 27,683 0 0 0.00% 0
23.01.31 19,700 80 10,132 0 0 0.00% 0
23.01.30 19,650 50 19,052 0 0 0.00% 0
23.01.27 19,700 150 17,755 0 0 0.00% 0
23.01.25 19,500 120 24,894 0 0 0.00% 0
23.01.20 19,500 0 18,752 0 0 0.00% 0
23.01.19 19,500 300 29,033 0 0 0.00% 0
23.01.18 19,200 100 22,131 0 0 0.00% 0
23.01.17 19,100 50 13,411 0 0 0.00% 0
23.01.16 19,150 250 20,123 0 0 0.00% 0
23.01.13 19,400 350 27,871 0 0 0.00% 0
23.01.12 19,050 150 25,605 0 0 0.00% 0
23.01.11 18,900 200 25,008 0 0 0.00% 0
23.01.10 18,700 200 18,760 0 0 0.00% 0
23.01.09 18,500 0 46,778 0 0 0.00% 0
23.01.06 18,500 0 57,581 0 0 0.00% 0
23.01.05 18,500 50 675,951 0 0 0.00% 0
23.01.04 18,550 150 8,728 0 0 0.00% 0
23.01.03 18,400 200 37,549 0 0 0.00% 0
23.01.02 18,600 50 10,254 0 0 0.00% 0
22.12.29 18,550 0 15,688 0 0 0.00% 0
22.12.28 18,550 100 11,284 0 0 0.00% 0
22.12.27 18,650 50 26,184 0 0 0.00% 0
22.12.26 18,700 0 10,343 0 0 0.00% 0
22.12.23 18,700 300 25,045 0 0 0.00% 0
22.12.22 19,000 100 8,285 0 0 0.00% 0
22.12.21 18,900 0 8,896 0 0 0.00% 0
22.12.20 18,900 0 13,101 0 0 0.00% 0
22.12.19 18,900 100 5,420 0 0 0.00% 0
22.12.16 18,800 50 11,650 0 0 0.00% 0
22.12.15 18,850 50 8,545 0 0 0.00% 0
22.12.14 18,900 400 16,558 0 0 0.00% 0
22.12.13 18,500 550 18,149 0 0 0.00% 0
22.12.12 17,950 100 8,362 0 0 0.00% 0
22.12.09 18,050 300 9,993 0 0 0.00% 0
22.12.08 17,750 300 9,879 0 0 0.00% 0
22.12.07 18,050 250 19,305 0 0 0.00% 0
22.12.06 18,300 350 10,769 0 0 0.00% 0
22.12.05 18,650 50 8,104 0 0 0.00% 0
22.12.02 18,700 400 14,339 0 0 0.00% 0
22.12.01 19,100 50 30,035 0 0 0.00% 0
22.11.30 19,050 250 19,730 0 0 0.00% 0
22.11.29 19,300 800 69,791 0 0 0.00% 0
22.11.28 18,500 150 20,871 0 0 0.00% 0
22.11.25 18,350 550 23,195 0 0 0.00% 0
22.11.24 17,800 250 32,007 0 0 0.00% 0
22.11.23 17,550 150 6,690 0 0 0.00% 0
22.11.22 17,400 150 12,407 0 0 0.00% 0
22.11.21 17,250 50 12,078 0 0 0.00% 0
22.11.18 17,300 50 5,520 0 0 0.00% 0
22.11.17 17,350 250 11,048 0 0 0.00% 0
22.11.16 17,600 100 14,035 0 0 0.00% 0
22.11.15 17,700 300 24,233 0 0 0.00% 0
22.11.14 17,400 250 4,998 0 0 0.00% 0
22.11.11 17,650 200 24,231 0 0 0.00% 0
22.11.10 17,450 150 7,484 0 0 0.00% 0
22.11.09 17,600 100 20,957 0 0 0.00% 0
22.11.08 17,700 1,000 43,401 0 0 0.00% 0
22.11.07 16,700 50 7,125 0 0 0.00% 0
22.11.04 16,750 100 8,156 0 0 0.00% 0
22.11.03 16,650 100 14,929 0 0 0.00% 0
22.11.02 16,550 50 10,080 0 0 0.00% 0
22.11.01 16,500 700 14,362 0 0 0.00% 0
22.10.31 15,800 250 15,865 0 0 0.00% 0
22.10.28 16,050 350 25,193 0 0 0.00% 0
22.10.27 16,400 200 8,457 0 0 0.00% 0
22.10.26 16,200 300 10,171 0 0 0.00% 0
22.10.25 16,500 50 6,712 0 0 0.00% 0
22.10.24 16,550 300 17,402 0 0 0.00% 0
22.10.21 16,250 150 8,480 0 0 0.00% 0
22.10.20 16,400 200 5,554 0 0 0.00% 0
22.10.19 16,600 100 6,720 0 0 0.00% 0
22.10.18 16,700 350 9,949 0 0 0.00% 0
22.10.17 16,350 100 5,760 0 0 0.00% 0
22.10.14 16,250 500 14,191 0 0 0.00% 0
22.10.13 15,750 650 26,717 0 0 0.00% 0
22.10.12 16,400 350 9,364 0 0 0.00% 0
22.10.11 16,750 500 13,500 0 0 0.00% 0
22.10.07 17,250 250 4,647 0 0 0.00% 0
22.10.06 17,500 50 4,368 0 0 0.00% 0
22.10.05 17,450 0 5,086 0 0 0.00% 0
22.10.04 17,450 950 22,062 0 0 0.00% 0
22.09.30 16,500 100 10,924 0 0 0.00% 0
22.09.29 16,400 0 18,142 0 0 0.00% 0
22.09.28 16,400 500 21,088 0 0 0.00% 0
22.09.27 16,900 50 19,358 0 0 0.00% 0
22.09.26 16,850 900 44,852 0 0 0.00% 0
22.09.23 17,750 200 50,875 0 0 0.00% 0
22.09.22 17,950 300 37,966 0 0 0.00% 0
22.09.21 18,250 250 7,424 0 0 0.00% 0
22.09.20 18,500 100 7,312 0 0 0.00% 0
22.09.19 18,400 0 17,052 0 0 0.00% 0
22.09.16 18,400 850 37,521 0 0 0.00% 0
22.09.15 19,250 550 38,475 0 0 0.00% 0
22.09.14 19,800 200 36,952 0 0 0.00% 0
22.09.13 20,000 0 45,969 0 0 0.00% 0
22.09.08 20,000 300 110,439 0 0 0.00% 0
22.09.07 19,700 450 29,683 0 0 0.00% 0
22.09.06 20,150 400 91,212 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:16 더보기 >