제테마

(216080)    I    코스닥 제조 11.22 14:29
18,000 전일 17,910 고가 18,450 상한가 23,250 거래량
(주) 		33,656
90 0.50% 시가 17,910 저가 17,900 하한가 12,540 거래대금
(백만) 		612
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 17,900 10 22,263 -11,502 109,498 0.61% 17,782,761
24.11.20 18,240 340 30,916 3,551 121,000 0.68% 17,771,259
24.11.19 17,210 1,030 50,305 -7,266 117,449 0.66% 17,774,810
24.11.18 17,330 120 28,398 8,573 124,715 0.70% 17,767,544
24.11.15 17,330 0 57,684 -9,451 116,142 0.65% 17,776,117
24.11.14 17,660 90 40,515 -2,851 125,593 0.70% 17,766,666
24.11.13 18,320 660 38,818 -11,632 128,444 0.72% 17,763,815
24.11.12 19,260 940 57,416 -10,298 140,076 0.78% 17,718,683
24.11.11 19,170 90 90,827 9,665 150,374 0.84% 17,708,385
24.11.08 17,960 1,210 48,520 -359 140,709 0.79% 17,718,050
24.11.07 18,350 390 32,494 141,068 141,068 0.79% 17,717,691
24.11.06 18,950 600 69,916 0 0 0.00% 0
24.11.05 19,290 340 30,640 0 0 0.00% 0
24.11.04 18,590 700 58,051 0 0 0.00% 0
24.11.01 19,410 820 50,414 0 0 0.00% 0
24.10.31 19,370 40 52,790 0 0 0.00% 0
24.10.30 19,370 0 66,101 0 0 0.00% 0
24.10.29 18,890 480 68,251 0 0 0.00% 0
24.10.28 18,700 190 71,285 0 0 0.00% 0
24.10.25 18,170 530 124,010 0 0 0.00% 0
24.10.24 18,680 510 58,096 0 0 0.00% 0
24.10.23 18,950 270 112,772 0 0 0.00% 0
24.10.22 19,630 680 176,676 0 0 0.00% 0
24.10.21 19,980 350 116,301 0 0 0.00% 0
24.10.18 20,500 520 193,664 0 0 0.00% 0
24.10.17 18,220 2,280 557,565 0 0 0.00% 0
24.10.16 17,900 320 72,742 0 0 0.00% 0
24.10.15 17,090 810 151,111 0 0 0.00% 0
24.10.14 17,050 40 28,979 0 0 0.00% 0
24.10.11 16,960 90 30,487 0 0 0.00% 0
24.10.10 17,070 110 45,050 0 0 0.00% 0
24.10.08 17,120 50 26,649 0 0 0.00% 0
24.10.07 17,300 180 69,017 0 0 0.00% 0
24.10.04 16,470 830 89,855 0 0 0.00% 0
24.10.02 16,630 160 17,773 0 0 0.00% 0
24.09.30 16,970 340 15,939 0 0 0.00% 0
24.09.27 17,000 30 17,291 0 0 0.00% 0
24.09.26 16,480 520 38,804 0 0 0.00% 0
24.09.25 16,900 420 18,445 0 0 0.00% 0
24.09.24 17,000 100 29,272 0 0 0.00% 0
24.09.23 16,850 150 59,908 0 0 0.00% 0
24.09.20 16,260 590 50,227 0 0 0.00% 0
24.09.19 16,100 160 22,576 0 0 0.00% 0
24.09.13 15,480 620 30,786 0 0 0.00% 0
24.09.12 15,840 360 92,004 0 0 0.00% 0
24.09.11 15,880 40 21,142 0 0 0.00% 0
24.09.10 16,050 170 17,862 0 0 0.00% 0
24.09.09 16,050 0 15,840 0 0 0.00% 0
24.09.06 16,180 130 25,297 0 0 0.00% 0
24.09.05 16,210 30 62,848 0 0 0.00% 0
24.09.04 16,740 530 43,677 0 0 0.00% 0
24.09.03 16,970 230 30,799 0 0 0.00% 0
24.09.02 17,140 170 35,365 0 0 0.00% 0
24.08.30 16,950 190 28,933 0 0 0.00% 0
24.08.29 16,600 350 111,534 0 0 0.00% 0
24.08.28 16,040 560 33,370 0 0 0.00% 0
24.08.27 16,450 410 47,226 0 0 0.00% 0
24.08.26 17,020 570 31,588 0 0 0.00% 0
24.08.23 17,040 20 34,938 0 0 0.00% 0
24.08.22 16,990 50 46,420 0 0 0.00% 0
24.08.21 16,600 390 145,239 0 0 0.00% 0
24.08.20 16,690 90 49,351 0 0 0.00% 0
24.08.19 16,100 590 156,933 0 0 0.00% 0
24.08.16 15,600 500 32,348 0 0 0.00% 0
24.08.14 15,560 40 16,988 0 0 0.00% 0
24.08.13 15,760 200 23,964 0 0 0.00% 0
24.08.12 15,750 10 20,214 0 0 0.00% 0
24.08.09 14,980 770 32,184 0 0 0.00% 0
24.08.08 14,860 120 27,933 0 0 0.00% 0
24.08.07 15,000 140 31,060 0 0 0.00% 0
24.08.06 14,590 410 43,739 0 0 0.00% 0
24.08.05 15,500 910 70,163 0 0 0.00% 0
24.08.02 15,900 400 30,975 0 0 0.00% 0
24.08.01 15,830 70 9,525 0 0 0.00% 0
24.07.31 15,840 10 26,788 0 0 0.00% 0
24.07.30 16,240 400 16,018 0 0 0.00% 0
24.07.29 16,070 170 19,148 0 0 0.00% 0
24.07.26 15,500 570 28,919 0 0 0.00% 0
24.07.25 15,880 380 11,306 0 0 0.00% 0
24.07.24 15,550 330 24,469 0 0 0.00% 0
24.07.23 15,490 60 14,133 0 0 0.00% 0
24.07.22 15,820 330 15,905 0 0 0.00% 0
24.07.19 16,030 210 13,613 0 0 0.00% 0
24.07.18 16,180 150 16,859 0 0 0.00% 0
24.07.17 15,780 400 33,513 0 0 0.00% 0
24.07.16 16,050 270 18,992 0 0 0.00% 0
24.07.15 16,070 20 13,642 0 0 0.00% 0
24.07.12 16,070 0 19,291 0 0 0.00% 0
24.07.11 16,140 70 15,616 0 0 0.00% 0
24.07.10 15,600 540 29,871 0 0 0.00% 0
24.07.09 15,460 140 15,611 0 0 0.00% 0
24.07.08 15,230 230 16,230 0 0 0.00% 0
24.07.05 15,350 120 17,123 0 0 0.00% 0
24.07.04 15,420 70 14,741 0 0 0.00% 0
24.07.03 15,510 90 13,362 0 0 0.00% 0
24.07.02 15,550 40 17,410 0 0 0.00% 0
24.07.01 15,540 10 7,848 0 0 0.00% 0
24.06.28 15,590 50 14,512 0 0 0.00% 0
24.06.27 15,590 0 20,404 0 0 0.00% 0
24.06.26 15,560 30 11,675 0 0 0.00% 0
24.06.25 15,450 110 15,390 0 0 0.00% 0
24.06.24 15,830 380 25,870 0 0 0.00% 0
24.06.21 15,860 30 18,684 0 0 0.00% 0
24.06.20 15,920 60 16,904 0 0 0.00% 0
24.06.19 16,230 310 42,503 0 0 0.00% 0
24.06.18 16,640 410 22,885 0 0 0.00% 0
24.06.17 17,000 360 30,616 0 0 0.00% 0
24.06.14 16,570 430 102,215 0 0 0.00% 0
24.06.13 16,530 40 19,697 0 0 0.00% 0
24.06.12 16,750 220 35,397 0 0 0.00% 0
24.06.11 16,810 60 38,843 0 0 0.00% 0
24.06.10 16,540 270 45,187 0 0 0.00% 0
24.06.07 16,380 160 37,247 0 0 0.00% 0
24.06.05 15,900 480 50,734 0 0 0.00% 0
24.06.04 15,970 70 13,929 0 0 0.00% 0
24.06.03 15,670 300 28,155 0 0 0.00% 0
24.05.31 15,520 150 17,477 0 0 0.00% 0
24.05.30 15,830 310 17,720 0 0 0.00% 0
24.05.29 15,910 80 27,044 0 0 0.00% 0
24.05.28 15,570 340 14,428 0 0 0.00% 0
24.05.27 15,760 190 55,300 0 0 0.00% 0
24.05.24 16,000 240 41,992 0 0 0.00% 0
24.05.23 16,140 140 20,157 0 0 0.00% 0
24.05.22 16,680 540 29,509 0 0 0.00% 0
24.05.21 16,820 140 21,262 0 0 0.00% 0
24.05.20 16,810 10 45,795 0 0 0.00% 0
24.05.17 16,230 580 72,294 0 0 0.00% 0
24.05.16 15,620 610 66,117 0 0 0.00% 0
24.05.14 15,560 60 12,129 0 0 0.00% 0
24.05.13 15,600 40 18,744 0 0 0.00% 0
24.05.10 15,900 300 23,123 0 0 0.00% 0
24.05.09 15,540 360 29,554 0 0 0.00% 0
24.05.08 15,630 90 21,180 0 0 0.00% 0
24.05.07 15,750 120 23,693 0 0 0.00% 0
24.05.03 15,610 140 30,547 0 0 0.00% 0
24.05.02 15,640 30 18,591 0 0 0.00% 0
24.04.30 15,670 30 24,716 0 0 0.00% 0
24.04.29 15,690 20 47,099 0 0 0.00% 0
24.04.26 15,000 690 65,106 0 0 0.00% 0
24.04.25 14,980 20 25,061 0 0 0.00% 0
24.04.24 15,040 60 20,868 0 0 0.00% 0
24.04.23 15,370 330 32,572 0 0 0.00% 0
24.04.22 14,700 670 47,669 0 0 0.00% 0
24.04.19 14,510 190 42,202 0 0 0.00% 0
24.04.18 14,480 30 56,734 0 0 0.00% 0
24.04.17 14,180 300 20,034 0 0 0.00% 0
24.04.16 14,310 130 17,687 0 0 0.00% 0
24.04.15 14,650 340 11,753 0 0 0.00% 0
24.04.12 14,470 180 36,699 0 0 0.00% 0
24.04.11 13,970 500 39,733 0 0 0.00% 0
24.04.09 14,040 70 22,768 0 0 0.00% 0
24.04.08 14,300 260 22,490 0 0 0.00% 0
24.04.05 14,200 100 30,475 0 0 0.00% 0
24.04.04 14,280 80 28,000 0 0 0.00% 0
24.04.03 13,970 310 35,016 0 0 0.00% 0
24.04.02 14,260 290 32,468 0 0 0.00% 0
24.04.01 13,870 390 40,273 0 0 0.00% 0
24.03.29 13,850 20 27,046 0 0 0.00% 0
24.03.28 13,770 80 37,711 0 0 0.00% 0
24.03.27 14,250 480 83,719 0 0 0.00% 0
24.03.26 14,600 350 38,777 0 0 0.00% 0
24.03.25 14,290 310 50,376 0 0 0.00% 0
24.03.22 14,230 60 25,045 0 0 0.00% 0
24.03.21 14,210 20 54,448 0 0 0.00% 0
24.03.20 14,300 90 19,836 0 0 0.00% 0
24.03.19 14,360 60 18,391 0 0 0.00% 0
24.03.18 14,130 230 20,294 0 0 0.00% 0
24.03.15 14,200 70 16,413 0 0 0.00% 0
24.03.14 14,230 30 21,034 0 0 0.00% 0
24.03.13 14,110 120 29,560 0 0 0.00% 0
24.03.12 14,330 220 44,040 0 0 0.00% 0
24.03.11 14,470 140 16,526 0 0 0.00% 0
24.03.08 14,280 190 58,428 0 0 0.00% 0
24.03.07 14,730 450 78,196 0 0 0.00% 0
24.03.06 14,930 200 57,179 0 0 0.00% 0
24.03.05 15,260 330 93,644 0 0 0.00% 0
24.03.04 15,520 260 36,200 0 0 0.00% 0
24.02.29 15,600 80 27,223 0 0 0.00% 0
24.02.28 15,600 0 19,691 0 0 0.00% 0
24.02.27 16,090 490 30,156 0 0 0.00% 0
24.02.26 16,130 40 36,822 0 0 0.00% 0
24.02.23 16,160 30 31,303 0 0 0.00% 0
24.02.22 16,230 70 47,121 0 0 0.00% 0
24.02.21 16,450 220 39,886 0 0 0.00% 0
24.02.20 16,860 410 45,786 0 0 0.00% 0
24.02.19 16,490 370 137,654 0 0 0.00% 0
24.02.16 15,630 860 100,163 0 0 0.00% 0
24.02.15 14,950 680 57,348 0 0 0.00% 0
24.02.14 14,580 370 33,516 0 0 0.00% 0
24.02.13 14,660 80 12,511 0 0 0.00% 0
24.02.08 14,590 70 10,857 0 0 0.00% 0
24.02.07 14,520 70 8,950 0 0 0.00% 0
24.02.06 14,640 120 18,484 0 0 0.00% 0
24.02.05 14,750 110 31,243 0 0 0.00% 0
24.02.02 14,310 440 31,458 0 0 0.00% 0
24.02.01 14,330 20 16,260 0 0 0.00% 0
24.01.31 14,360 30 16,143 0 0 0.00% 0
24.01.30 14,440 80 24,908 0 0 0.00% 0
24.01.29 14,400 40 32,064 0 0 0.00% 0
24.01.26 14,320 80 18,042 0 0 0.00% 0
24.01.25 14,080 240 22,949 0 0 0.00% 0
24.01.24 14,570 490 50,675 0 0 0.00% 0
24.01.23 14,740 170 55,110 0 0 0.00% 0
24.01.22 14,900 160 34,144 0 0 0.00% 0
24.01.19 15,100 200 35,859 0 0 0.00% 0
24.01.18 14,980 120 17,093 0 0 0.00% 0
24.01.17 15,360 380 34,520 0 0 0.00% 0
24.01.16 15,570 210 36,033 0 0 0.00% 0
24.01.15 15,620 50 31,523 0 0 0.00% 0
24.01.12 15,950 330 28,722 0 0 0.00% 0
24.01.11 15,740 210 21,652 0 0 0.00% 0
24.01.10 16,180 440 28,107 0 0 0.00% 0
24.01.09 15,550 630 33,789 0 0 0.00% 0
24.01.08 15,620 70 55,336 0 0 0.00% 0
24.01.05 15,770 150 33,296 0 0 0.00% 0
24.01.04 16,390 620 57,257 0 0 0.00% 0
24.01.03 16,640 250 82,240 0 0 0.00% 0
24.01.02 15,550 1,090 98,984 0 0 0.00% 0
23.12.28 15,600 50 22,667 0 0 0.00% 0
23.12.27 15,390 210 31,335 0 0 0.00% 0
23.12.26 15,740 350 29,873 0 0 0.00% 0
23.12.22 15,410 330 38,890 0 0 0.00% 0
23.12.21 15,550 140 24,557 0 0 0.00% 0
23.12.20 15,940 390 34,694 0 0 0.00% 0
23.12.19 15,290 650 40,831 0 0 0.00% 0
23.12.18 15,420 130 26,510 0 0 0.00% 0
23.12.15 15,530 110 29,577 0 0 0.00% 0
23.12.14 15,610 80 25,193 0 0 0.00% 0
23.12.13 15,780 170 19,287 0 0 0.00% 0
23.12.12 15,490 290 28,899 0 0 0.00% 0
23.12.11 15,130 360 36,614 0 0 0.00% 0
23.12.08 15,030 100 63,973 0 0 0.00% 0
23.12.07 15,300 270 48,659 0 0 0.00% 0
23.12.06 15,320 20 37,879 0 0 0.00% 0
23.12.05 15,480 160 35,669 0 0 0.00% 0
23.12.04 16,110 630 50,741 0 0 0.00% 0
23.12.01 16,000 110 19,896 0 0 0.00% 0
23.11.30 15,930 70 26,176 0 0 0.00% 0
23.11.29 16,330 400 67,151 0 0 0.00% 0
23.11.28 16,480 150 28,337 0 0 0.00% 0
23.11.27 16,860 380 35,353 0 0 0.00% 0
23.11.24 17,030 170 33,222 0 0 0.00% 0
23.11.23 16,900 130 21,132 0 0 0.00% 0
23.11.22 17,300 400 60,178 0 0 0.00% 0
23.11.21 17,160 140 31,337 0 0 0.00% 0
23.11.20 16,820 340 30,813 0 0 0.00% 0
23.11.17 17,500 680 46,194 0 0 0.00% 0
23.11.16 17,440 0 20,845 0 0 0.00% 0
23.11.15 17,000 440 41,040 0 0 0.00% 0
23.11.14 16,790 210 19,553 0 0 0.00% 0
23.11.13 17,020 230 40,926 0 0 0.00% 0
23.11.10 17,390 370 31,330 0 0 0.00% 0
23.11.09 17,570 180 42,938 0 0 0.00% 0
23.11.08 18,310 740 53,924 0 0 0.00% 0
23.11.07 18,470 160 38,717 0 0 0.00% 0
23.11.06 17,790 680 45,422 0 0 0.00% 0
23.11.03 18,070 280 28,461 0 0 0.00% 0
23.11.02 17,110 960 55,310 0 0 0.00% 0
23.11.01 17,430 320 49,654 0 0 0.00% 0
23.10.31 17,380 50 68,418 0 0 0.00% 0
23.10.30 16,290 1,090 119,402 0 0 0.00% 0
23.10.27 16,720 430 48,900 0 0 0.00% 0
23.10.26 16,580 140 40,114 0 0 0.00% 0
23.10.25 17,210 630 73,303 0 0 0.00% 0
23.10.24 15,960 1,250 95,960 0 0 0.00% 0
23.10.23 16,750 790 83,715 0 0 0.00% 0
23.10.20 17,480 730 131,028 0 0 0.00% 0
23.10.19 18,400 920 125,419 0 0 0.00% 0
23.10.18 18,920 520 45,932 0 0 0.00% 0
23.10.17 18,870 50 52,035 0 0 0.00% 0
23.10.16 19,920 1,050 115,533 0 0 0.00% 0
23.10.13 20,750 830 85,463 0 0 0.00% 0
23.10.12 20,600 150 36,306 0 0 0.00% 0
23.10.11 19,890 710 107,064 0 0 0.00% 0
23.10.10 21,700 1,810 162,769 0 0 0.00% 0
23.10.06 21,000 700 56,821 0 0 0.00% 0
23.10.05 21,400 400 66,844 0 0 0.00% 0
23.10.04 22,500 1,100 92,372 0 0 0.00% 0
23.09.27 22,750 250 59,784 0 0 0.00% 0
23.09.26 22,350 400 62,420 0 0 0.00% 0
23.09.25 22,800 450 41,971 0 0 0.00% 0
23.09.22 22,800 0 31,389 0 0 0.00% 0
23.09.21 23,750 950 37,563 0 0 0.00% 0
23.09.20 24,050 300 39,487 0 0 0.00% 0
23.09.19 23,850 200 79,996 0 0 0.00% 0
23.09.18 23,600 250 45,817 0 0 0.00% 0
23.09.15 24,400 800 87,554 0 0 0.00% 0
23.09.14 24,650 250 127,497 0 0 0.00% 0
23.09.13 24,100 550 136,621 0 0 0.00% 0
23.09.12 24,250 150 120,271 0 0 0.00% 0
23.09.11 24,350 100 75,809 0 0 0.00% 0
23.09.08 23,500 850 73,011 0 0 0.00% 0
23.09.07 23,950 450 81,621 0 0 0.00% 0
23.09.06 24,400 450 64,923 0 0 0.00% 0
23.09.05 22,550 1,850 183,868 0 0 0.00% 0
23.09.04 22,400 150 59,096 0 0 0.00% 0
23.09.01 21,700 700 157,389 0 0 0.00% 0
23.08.31 21,800 100 24,285 0 0 0.00% 0
23.08.30 21,800 0 30,662 0 0 0.00% 0
23.08.29 21,000 800 46,147 0 0 0.00% 0
23.08.28 20,500 500 43,995 0 0 0.00% 0
23.08.25 21,150 650 32,327 0 0 0.00% 0
23.08.24 20,000 1,150 61,219 0 0 0.00% 0
23.08.23 20,550 550 48,685 0 0 0.00% 0
23.08.22 20,250 300 48,593 0 0 0.00% 0
23.08.21 20,400 150 47,044 0 0 0.00% 0
23.08.18 21,400 1,000 118,638 0 0 0.00% 0
23.08.17 22,350 950 118,633 0 0 0.00% 0
23.08.16 22,950 600 87,468 0 0 0.00% 0
23.08.14 23,950 1,000 106,779 0 0 0.00% 0
23.08.11 23,150 800 129,952 0 0 0.00% 0
23.08.10 23,450 300 116,874 0 0 0.00% 0
23.08.09 22,650 800 49,424 0 0 0.00% 0
23.08.08 22,950 300 96,326 0 0 0.00% 0
23.08.07 23,050 100 55,802 0 0 0.00% 0
23.08.04 23,800 750 89,695 0 0 0.00% 0
23.08.03 23,650 150 47,634 0 0 0.00% 0
23.08.02 24,950 1,300 101,302 0 0 0.00% 0
23.08.01 24,450 500 94,836 0 0 0.00% 0
23.07.31 24,400 50 65,799 0 0 0.00% 0
23.07.28 24,900 500 93,185 0 0 0.00% 0
23.07.27 23,300 1,600 253,723 0 0 0.00% 0
23.07.26 24,700 1,350 231,880 0 0 0.00% 0
23.07.25 26,850 2,150 656,698 0 0 0.00% 0
23.07.24 27,600 750 202,821 0 0 0.00% 0
23.07.21 25,800 1,800 514,708 0 0 0.00% 0
23.07.20 27,050 1,250 221,895 0 0 0.00% 0
23.07.19 26,050 1,000 297,062 0 0 0.00% 0
23.07.18 24,000 2,050 320,426 0 0 0.00% 0
23.07.17 23,000 1,000 239,698 0 0 0.00% 0
23.07.14 22,200 800 132,284 0 0 0.00% 0
23.07.13 22,400 200 54,442 0 0 0.00% 0
23.07.12 22,300 100 45,307 0 0 0.00% 0
23.07.11 21,600 700 42,039 0 0 0.00% 0
23.07.10 22,450 850 110,747 0 0 0.00% 0
23.07.07 22,600 150 122,888 0 0 0.00% 0
23.07.06 21,600 1,000 495,061 0 0 0.00% 0
23.07.05 20,650 950 334,286 0 0 0.00% 0
23.07.04 20,050 600 65,103 0 0 0.00% 0
23.07.03 20,450 400 61,701 0 0 0.00% 0
23.06.30 20,150 300 64,705 0 0 0.00% 0
23.06.29 20,500 350 38,324 0 0 0.00% 0
23.06.28 20,400 100 160,582 0 0 0.00% 0
23.06.27 20,750 350 62,659 0 0 0.00% 0
23.06.26 20,350 400 65,968 0 0 0.00% 0
23.06.23 20,900 550 72,190 0 0 0.00% 0
23.06.22 19,020 1,880 237,059 0 0 0.00% 0
23.06.21 19,230 210 35,072 0 0 0.00% 0
23.06.20 19,070 90 18,278 0 0 0.00% 0
23.06.19 19,220 150 17,453 0 0 0.00% 0
23.06.16 18,790 430 33,563 0 0 0.00% 0
23.06.15 18,830 40 18,705 0 0 0.00% 0
23.06.14 18,910 80 25,085 0 0 0.00% 0
23.06.13 18,980 70 45,143 0 0 0.00% 0
23.06.12 18,850 130 28,045 0 0 0.00% 0
23.06.09 19,550 700 161,303 0 0 0.00% 0
23.06.08 19,790 240 32,652 0 0 0.00% 0
23.06.07 20,000 210 52,750 0 0 0.00% 0
23.06.05 20,300 300 38,581 0 0 0.00% 0
23.06.02 20,150 150 53,364 0 0 0.00% 0
23.06.01 19,980 170 52,913 0 0 0.00% 0
23.05.31 19,970 10 30,767 0 0 0.00% 0
23.05.30 20,250 280 58,828 0 0 0.00% 0
23.05.26 20,900 650 63,717 0 0 0.00% 0
23.05.25 21,250 350 29,294 0 0 0.00% 0
23.05.24 21,100 150 58,838 0 0 0.00% 0
23.05.23 21,500 400 51,063 0 0 0.00% 0
23.05.22 21,200 300 47,024 0 0 0.00% 0
23.05.19 21,400 200 33,343 0 0 0.00% 0
23.05.18 20,600 800 35,799 0 0 0.00% 0
23.05.17 20,800 200 15,755 0 0 0.00% 0
23.05.16 20,800 0 26,937 0 0 0.00% 0
23.05.15 21,100 300 42,092 0 0 0.00% 0
23.05.12 21,000 100 35,585 0 0 0.00% 0
23.05.11 20,600 400 62,579 0 0 0.00% 0
23.05.10 20,150 450 59,038 0 0 0.00% 0
23.05.09 20,100 50 30,061 0 0 0.00% 0
23.05.08 20,300 200 31,766 0 0 0.00% 0
23.05.04 20,150 150 38,169 0 0 0.00% 0
23.05.03 20,400 250 38,019 0 0 0.00% 0
23.05.02 20,000 400 36,703 0 0 0.00% 0
23.04.28 20,650 650 48,093 0 0 0.00% 0
23.04.27 20,200 450 40,475 0 0 0.00% 0
23.04.26 20,550 350 52,400 0 0 0.00% 0
23.04.25 20,750 200 45,360 0 0 0.00% 0
23.04.24 21,550 800 148,617 0 0 0.00% 0
23.04.21 21,300 250 125,711 0 0 0.00% 0
23.04.20 21,000 250 36,163 0 0 0.00% 0
23.04.19 21,850 850 113,425 0 0 0.00% 0
23.04.18 21,150 700 90,531 0 0 0.00% 0
23.04.17 21,050 150 55,652 0 0 0.00% 0
23.04.14 21,050 0 110,746 0 0 0.00% 0
23.04.13 19,680 1,370 130,183 0 0 0.00% 0
23.04.12 19,640 40 57,560 0 0 0.00% 0
23.04.11 20,000 360 68,758 0 0 0.00% 0
23.04.10 20,200 200 111,626 0 0 0.00% 0
23.04.07 20,500 300 75,711 0 0 0.00% 0
23.04.06 21,500 1,000 88,130 0 0 0.00% 0
23.04.05 20,000 1,500 213,409 0 0 0.00% 0
23.04.04 19,380 620 58,887 0 0 0.00% 0
23.04.03 19,930 550 54,163 0 0 0.00% 0
23.03.31 19,910 20 50,226 0 0 0.00% 0
23.03.30 19,980 70 58,422 0 0 0.00% 0
23.03.29 20,950 970 77,767 0 0 0.00% 0
23.03.28 19,130 1,820 138,309 0 0 0.00% 0
23.03.27 19,900 770 63,356 0 0 0.00% 0
23.03.24 19,870 30 47,048 0 0 0.00% 0
23.03.23 21,500 1,630 167,899 0 0 0.00% 0
23.03.22 21,450 50 75,651 0 0 0.00% 0
23.03.21 21,750 300 43,534 0 0 0.00% 0
23.03.20 21,550 200 53,851 0 0 0.00% 0
23.03.17 22,050 500 67,794 0 0 0.00% 0
23.03.16 21,150 900 123,520 0 0 0.00% 0
23.03.15 20,000 1,150 86,772 0 0 0.00% 0
23.03.14 20,750 750 83,603 0 0 0.00% 0
23.03.13 21,500 750 60,322 0 0 0.00% 0
23.03.10 22,550 1,700 135,567 0 0 0.00% 0
23.03.09 23,400 850 75,694 0 0 0.00% 0
23.03.08 23,300 100 63,015 0 0 0.00% 0
23.03.07 23,050 250 142,905 0 0 0.00% 0
23.03.06 23,050 0 80,366 0 0 0.00% 0
23.03.03 23,350 300 172,641 0 0 0.00% 0
23.03.02 21,900 1,450 247,135 0 0 0.00% 0
23.02.28 21,250 650 288,734 0 0 0.00% 0
23.02.27 21,300 50 123,172 0 0 0.00% 0
23.02.24 20,300 1,000 218,855 0 0 0.00% 0
23.02.23 20,500 200 114,014 0 0 0.00% 0
23.02.22 20,900 400 135,429 0 0 0.00% 0
23.02.21 21,100 200 130,350 0 0 0.00% 0
23.02.20 21,900 800 225,247 0 0 0.00% 0
23.02.17 19,500 2,400 383,461 0 0 0.00% 0
23.02.16 19,620 120 208,285 0 0 0.00% 0
23.02.15 20,500 880 232,588 0 0 0.00% 0
23.02.14 18,970 1,530 948,077 0 0 0.00% 0
23.02.13 18,540 430 885,379 0 0 0.00% 0
23.02.10 15,660 2,880 1,452,125 0 0 0.00% 0
23.02.09 15,190 470 32,992 0 0 0.00% 0
23.02.08 15,190 0 14,138 0 0 0.00% 0
23.02.06 15,540 490 44,600 0 0 0.00% 0
23.02.03 15,690 150 12,161 0 0 0.00% 0
23.02.02 15,470 220 31,393 0 0 0.00% 0
23.02.01 15,690 220 57,872 0 0 0.00% 0
23.01.31 16,100 410 61,310 0 0 0.00% 0
23.01.30 15,700 400 74,390 0 0 0.00% 0
23.01.27 14,390 1,230 83,954 0 0 0.00% 0
23.01.25 14,400 10 24,203 0 0 0.00% 0
23.01.20 14,400 150 24,053 0 0 0.00% 0
23.01.19 14,250 900 26,229 0 0 0.00% 0
23.01.18 13,350 300 12,635 0 0 0.00% 0
23.01.17 13,650 400 27,062 0 0 0.00% 0
23.01.16 14,050 0 28,670 0 0 0.00% 0
23.01.13 14,050 250 14,061 0 0 0.00% 0
23.01.12 14,300 150 12,536 0 0 0.00% 0
23.01.11 14,450 150 9,414 0 0 0.00% 0
23.01.10 14,300 50 11,148 0 0 0.00% 0
23.01.09 14,250 200 15,196 0 0 0.00% 0
23.01.06 14,050 400 40,619 0 0 0.00% 0
23.01.05 13,650 200 15,968 0 0 0.00% 0
23.01.04 13,850 150 13,866 0 0 0.00% 0
23.01.03 13,700 550 39,573 0 0 0.00% 0
23.01.02 13,150 50 17,581 0 0 0.00% 0
22.12.29 13,100 50 36,892 0 0 0.00% 0
22.12.28 13,050 100 67,020 0 0 0.00% 0
22.12.27 13,150 100 45,233 0 0 0.00% 0
22.12.26 13,250 200 57,450 0 0 0.00% 0
22.12.23 13,450 300 64,113 0 0 0.00% 0
22.12.22 13,750 50 13,787 0 0 0.00% 0
22.12.21 13,800 350 48,234 0 0 0.00% 0
22.12.20 13,450 50 16,964 0 0 0.00% 0
22.12.19 13,500 850 48,515 0 0 0.00% 0
22.12.16 14,350 650 38,482 0 0 0.00% 0
22.12.15 15,000 400 16,416 0 0 0.00% 0
22.12.14 14,600 100 14,728 0 0 0.00% 0
22.12.13 14,500 350 21,990 0 0 0.00% 0
22.12.12 14,150 850 35,589 0 0 0.00% 0
22.12.09 15,000 700 49,860 0 0 0.00% 0
22.12.08 15,700 0 163,335 0 0 0.00% 0
22.12.07 15,700 950 81,258 0 0 0.00% 0
22.12.06 14,750 650 76,183 0 0 0.00% 0
22.12.05 14,100 850 86,050 0 0 0.00% 0
22.12.02 13,250 950 85,462 0 0 0.00% 0
22.12.01 12,300 350 24,816 0 0 0.00% 0
22.11.30 11,950 500 37,255 0 0 0.00% 0
22.11.29 11,450 300 9,705 0 0 0.00% 0
22.11.28 11,150 300 29,004 0 0 0.00% 0
22.11.25 11,450 0 12,974 0 0 0.00% 0
22.11.24 11,450 0 19,077 0 0 0.00% 0
22.11.23 11,450 100 6,164 0 0 0.00% 0
22.11.22 11,550 350 19,982 0 0 0.00% 0
22.11.21 11,900 50 15,734 0 0 0.00% 0
22.11.18 11,850 50 8,368 0 0 0.00% 0
22.11.17 11,800 250 14,896 0 0 0.00% 0
22.11.16 12,050 50 24,207 0 0 0.00% 0
22.11.15 12,000 50 25,440 0 0 0.00% 0
22.11.14 12,050 300 48,809 0 0 0.00% 0
22.11.11 11,750 300 55,046 0 0 0.00% 0
22.11.10 11,450 50 27,641 0 0 0.00% 0
22.11.09 11,500 0 37,245 0 0 0.00% 0
22.11.08 11,500 150 36,857 0 0 0.00% 0
22.11.07 11,650 150 32,849 0 0 0.00% 0
22.11.04 11,500 50 309,132 0 0 0.00% 0
22.11.03 11,450 50 74,742 0 0 0.00% 0
22.11.02 11,400 1,400 667,378 0 0 0.00% 0
22.11.01 10,000 3,300 257,137 0 0 0.00% 0
22.10.31 13,300 50 6,624 0 0 0.00% 0
22.10.28 13,350 150 9,053 0 0 0.00% 0
22.10.27 13,500 200 14,830 0 0 0.00% 0
22.10.26 13,300 50 4,106 0 0 0.00% 0
22.10.25 13,350 0 17,454 0 0 0.00% 0
22.10.24 13,350 0 9,889 0 0 0.00% 0
22.10.21 13,350 400 15,807 0 0 0.00% 0
22.10.20 13,750 200 11,341 0 0 0.00% 0
22.10.19 13,950 200 8,572 0 0 0.00% 0
22.10.18 14,150 250 13,677 0 0 0.00% 0
22.10.17 13,900 100 39,181 0 0 0.00% 0
22.10.14 14,000 200 9,870 0 0 0.00% 0
22.10.13 13,800 50 10,128 0 0 0.00% 0
22.10.12 13,850 0 8,651 0 0 0.00% 0
22.10.11 13,850 300 9,402 0 0 0.00% 0
22.10.07 14,150 200 4,947 0 0 0.00% 0
22.10.06 14,350 300 8,717 0 0 0.00% 0
22.10.05 14,050 0 11,221 0 0 0.00% 0
22.10.04 14,050 600 22,714 0 0 0.00% 0
22.09.30 13,450 50 22,721 0 0 0.00% 0
22.09.29 13,400 150 26,174 0 0 0.00% 0
22.09.28 13,550 300 25,066 0 0 0.00% 0
22.09.27 13,850 300 26,844 0 0 0.00% 0
22.09.26 14,150 500 24,534 0 0 0.00% 0
22.09.23 14,650 200 13,320 0 0 0.00% 0
22.09.22 14,850 0 22,652 0 0 0.00% 0
22.09.21 14,850 200 33,978 0 0 0.00% 0
22.09.20 15,050 50 18,903 0 0 0.00% 0
22.09.19 15,100 50 11,472 0 0 0.00% 0
22.09.16 15,150 250 11,813 0 0 0.00% 0
22.09.15 14,900 350 14,524 0 0 0.00% 0
22.09.14 15,250 100 14,982 0 0 0.00% 0
22.09.13 15,350 250 22,405 0 0 0.00% 0
22.09.08 15,100 400 50,863 0 0 0.00% 0
22.09.07 15,500 100 33,954 0 0 0.00% 0
22.09.06 15,600 0 11,437 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 14:49 더보기 >