넥슨게임즈

(225570)    I    코스닥 제조 10.30 15:33
15,160 전일 14,930 고가 16,110 상한가 19,400 거래량
(주)
2,429,595
230 1.54% 시가 15,000 저가 14,960 하한가 10,460 거래대금
(백만)
37,921
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.10.30 14,930 230 2,429,595 11,890 3,257,844 4.95% 62,602,330
24.10.29 14,830 100 221,476 48,502 3,245,954 4.93% 62,614,220
24.10.28 14,550 280 273,805 -7,442 3,197,452 4.85% 62,662,722
24.10.25 14,680 130 241,137 16,933 3,204,894 4.87% 62,655,280
24.10.24 14,880 200 274,409 26,327 3,187,961 4.84% 62,672,213
24.10.23 14,650 230 335,092 -61,974 3,161,634 4.80% 62,698,540
24.10.22 15,080 430 355,144 194,859 3,223,608 4.89% 62,636,566
24.10.21 14,330 750 531,367 94,495 3,028,749 4.60% 62,831,425
24.10.18 14,760 430 610,598 -15,811 2,934,254 4.46% 62,925,920
24.10.17 14,980 220 459,164 70,397 2,950,065 4.48% 62,910,109
24.10.16 15,170 190 421,353 2,879,668 2,879,668 4.37% 62,980,506
24.10.15 15,260 90 433,195 0 0 0.00% 0
24.10.14 15,190 70 425,412 0 0 0.00% 0
24.10.11 15,300 110 1,521,024 0 0 0.00% 0
24.10.10 15,560 260 459,690 0 0 0.00% 0
24.10.08 16,200 640 1,278,353 0 0 0.00% 0
24.10.07 15,550 650 925,321 0 0 0.00% 0
24.10.04 15,250 300 370,359 0 0 0.00% 0
24.10.02 15,640 390 511,367 0 0 0.00% 0
24.09.30 15,600 40 562,744 0 0 0.00% 0
24.09.27 15,500 100 628,238 0 0 0.00% 0
24.09.26 15,040 460 395,138 0 0 0.00% 0
24.09.25 15,150 110 598,107 0 0 0.00% 0
24.09.24 14,970 180 531,315 0 0 0.00% 0
24.09.23 15,440 470 703,602 0 0 0.00% 0
24.09.20 15,630 190 734,222 0 0 0.00% 0
24.09.19 15,850 220 620,301 0 0 0.00% 0
24.09.13 16,050 200 631,181 0 0 0.00% 0
24.09.12 15,370 680 1,482,561 0 0 0.00% 0
24.09.11 14,860 510 1,324,401 0 0 0.00% 0
24.09.10 15,230 370 781,781 0 0 0.00% 0
24.09.09 15,270 40 819,536 0 0 0.00% 0
24.09.06 16,150 880 1,582,430 0 0 0.00% 0
24.09.05 16,730 580 1,292,815 0 0 0.00% 0
24.09.04 17,880 1,150 1,989,663 0 0 0.00% 0
24.09.03 18,350 470 1,308,770 0 0 0.00% 0
24.09.02 19,100 750 2,207,364 0 0 0.00% 0
24.08.30 24,250 5,150 7,037,993 0 0 0.00% 0
24.08.29 23,200 1,050 1,261,434 0 0 0.00% 0
24.08.28 23,800 600 1,050,224 0 0 0.00% 0
24.08.27 23,950 150 748,244 0 0 0.00% 0
24.08.26 23,200 750 1,348,190 0 0 0.00% 0
24.08.23 23,050 150 1,161,477 0 0 0.00% 0
24.08.22 22,350 700 1,366,087 0 0 0.00% 0
24.08.21 22,850 500 703,064 0 0 0.00% 0
24.08.20 22,500 350 1,044,158 0 0 0.00% 0
24.08.19 23,350 850 2,053,008 0 0 0.00% 0
24.08.16 23,100 250 2,393,637 0 0 0.00% 0
24.08.14 24,800 1,700 3,496,118 0 0 0.00% 0
24.08.13 26,650 1,850 4,477,688 0 0 0.00% 0
24.08.12 28,850 2,200 3,003,886 0 0 0.00% 0
24.08.09 28,950 100 6,145,558 0 0 0.00% 0
24.08.08 29,350 400 2,802,628 0 0 0.00% 0
24.08.07 26,350 3,000 5,830,329 0 0 0.00% 0
24.08.06 26,400 50 3,434,687 0 0 0.00% 0
24.08.05 28,500 2,100 3,333,714 0 0 0.00% 0
24.08.02 28,800 300 4,384,310 0 0 0.00% 0
24.08.01 23,800 5,000 11,935,246 0 0 0.00% 0
24.07.31 24,400 600 951,181 0 0 0.00% 0
24.07.30 23,800 600 1,208,431 0 0 0.00% 0
24.07.29 22,250 1,550 3,573,184 0 0 0.00% 0
24.07.26 21,900 350 1,935,394 0 0 0.00% 0
24.07.25 22,000 100 1,902,755 0 0 0.00% 0
24.07.24 21,600 400 1,754,928 0 0 0.00% 0
24.07.23 21,550 50 1,300,769 0 0 0.00% 0
24.07.22 20,650 900 4,367,704 0 0 0.00% 0
24.07.19 18,750 1,900 5,068,074 0 0 0.00% 0
24.07.18 18,850 100 1,587,219 0 0 0.00% 0
24.07.17 17,550 1,300 5,743,997 0 0 0.00% 0
24.07.16 18,530 980 1,866,332 0 0 0.00% 0
24.07.15 18,200 330 2,814,928 0 0 0.00% 0
24.07.12 18,160 40 4,775,772 0 0 0.00% 0
24.07.11 21,850 3,690 6,270,600 0 0 0.00% 0
24.07.10 20,800 1,050 9,551,686 0 0 0.00% 0
24.07.09 21,500 700 2,551,183 0 0 0.00% 0
24.07.08 19,390 2,110 9,838,250 0 0 0.00% 0
24.07.05 19,200 190 5,334,729 0 0 0.00% 0
24.07.04 17,900 1,300 9,709,855 0 0 0.00% 0
24.07.03 15,650 2,250 13,178,350 0 0 0.00% 0
24.07.02 15,320 330 627,347 0 0 0.00% 0
24.07.01 15,380 60 546,576 0 0 0.00% 0
24.06.28 14,480 900 1,084,251 0 0 0.00% 0
24.06.27 14,620 140 190,741 0 0 0.00% 0
24.06.26 14,710 90 421,372 0 0 0.00% 0
24.06.25 14,030 680 419,244 0 0 0.00% 0
24.06.24 14,150 120 191,430 0 0 0.00% 0
24.06.21 14,260 110 214,351 0 0 0.00% 0
24.06.20 14,560 300 279,928 0 0 0.00% 0
24.06.19 15,520 960 1,089,044 0 0 0.00% 0
24.06.18 15,750 230 302,580 0 0 0.00% 0
24.06.17 15,280 470 798,429 0 0 0.00% 0
24.06.14 15,200 80 356,164 0 0 0.00% 0
24.06.13 15,260 60 411,990 0 0 0.00% 0
24.06.12 15,040 220 399,335 0 0 0.00% 0
24.06.11 15,040 0 452,784 0 0 0.00% 0
24.06.10 14,140 900 1,115,713 0 0 0.00% 0
24.06.07 14,290 150 216,944 0 0 0.00% 0
24.06.05 14,140 150 386,770 0 0 0.00% 0
24.06.04 14,520 380 263,489 0 0 0.00% 0
24.06.03 14,020 500 430,187 0 0 0.00% 0
24.05.31 13,810 210 202,472 0 0 0.00% 0
24.05.30 13,730 80 130,874 0 0 0.00% 0
24.05.29 13,550 180 243,197 0 0 0.00% 0
24.05.28 13,780 230 298,655 0 0 0.00% 0
24.05.27 14,490 710 747,026 0 0 0.00% 0
24.05.24 14,370 120 321,525 0 0 0.00% 0
24.05.23 14,550 180 530,872 0 0 0.00% 0
24.05.22 14,490 60 3,540,154 0 0 0.00% 0
24.05.21 14,790 300 2,579,710 0 0 0.00% 0
24.05.20 14,160 630 496,617 0 0 0.00% 0
24.05.17 14,200 40 303,139 0 0 0.00% 0
24.05.16 14,500 300 259,454 0 0 0.00% 0
24.05.14 14,310 190 497,906 0 0 0.00% 0
24.05.13 14,870 560 426,266 0 0 0.00% 0
24.05.10 14,130 740 1,375,636 0 0 0.00% 0
24.05.09 14,080 50 445,706 0 0 0.00% 0
24.05.08 13,350 730 633,853 0 0 0.00% 0
24.05.07 13,300 50 119,007 0 0 0.00% 0
24.05.03 13,340 40 134,772 0 0 0.00% 0
24.05.02 13,480 140 80,461 0 0 0.00% 0
24.04.30 13,530 50 109,470 0 0 0.00% 0
24.04.29 13,280 250 114,691 0 0 0.00% 0
24.04.26 13,280 0 56,160 0 0 0.00% 0
24.04.25 13,340 60 71,804 0 0 0.00% 0
24.04.24 13,310 30 59,396 0 0 0.00% 0
24.04.23 13,390 80 106,660 0 0 0.00% 0
24.04.22 13,070 320 166,333 0 0 0.00% 0
24.04.19 12,910 160 158,833 0 0 0.00% 0
24.04.18 12,830 80 81,561 0 0 0.00% 0
24.04.17 12,800 30 101,723 0 0 0.00% 0
24.04.16 12,700 100 211,533 0 0 0.00% 0
24.04.15 13,010 310 149,705 0 0 0.00% 0
24.04.12 13,250 240 107,817 0 0 0.00% 0
24.04.11 13,050 200 123,662 0 0 0.00% 0
24.04.09 13,200 150 158,157 0 0 0.00% 0
24.04.08 13,540 340 213,976 0 0 0.00% 0
24.04.05 13,630 90 101,136 0 0 0.00% 0
24.04.04 13,880 250 163,058 0 0 0.00% 0
24.04.03 14,180 300 148,189 0 0 0.00% 0
24.04.02 14,420 240 231,521 0 0 0.00% 0
24.04.01 13,790 630 383,591 0 0 0.00% 0
24.03.29 13,870 80 103,993 0 0 0.00% 0
24.03.28 14,140 270 117,974 0 0 0.00% 0
24.03.27 14,100 40 140,645 0 0 0.00% 0
24.03.26 14,010 90 156,257 0 0 0.00% 0
24.03.25 13,790 220 179,321 0 0 0.00% 0
24.03.22 13,620 170 101,671 0 0 0.00% 0
24.03.21 13,770 150 174,653 0 0 0.00% 0
24.03.20 13,840 70 111,893 0 0 0.00% 0
24.03.19 13,880 40 113,790 0 0 0.00% 0
24.03.18 14,000 120 110,253 0 0 0.00% 0
24.03.15 14,000 0 132,644 0 0 0.00% 0
24.03.14 13,740 260 349,980 0 0 0.00% 0
24.03.13 13,600 140 148,027 0 0 0.00% 0
24.03.12 13,380 220 218,861 0 0 0.00% 0
24.03.11 13,020 360 203,746 0 0 0.00% 0
24.03.08 12,940 80 205,013 0 0 0.00% 0
24.03.07 13,200 260 294,338 0 0 0.00% 0
24.03.06 13,500 300 246,470 0 0 0.00% 0
24.03.05 13,760 260 274,264 0 0 0.00% 0
24.03.04 13,920 160 207,017 0 0 0.00% 0
24.02.29 13,970 50 332,845 0 0 0.00% 0
24.02.28 13,680 290 229,243 0 0 0.00% 0
24.02.27 13,690 10 227,858 0 0 0.00% 0
24.02.26 13,790 100 204,282 0 0 0.00% 0
24.02.23 13,800 10 243,602 0 0 0.00% 0
24.02.22 13,900 100 212,303 0 0 0.00% 0
24.02.21 14,070 170 258,533 0 0 0.00% 0
24.02.20 14,150 80 193,645 0 0 0.00% 0
24.02.19 14,170 20 231,152 0 0 0.00% 0
24.02.16 14,350 180 407,255 0 0 0.00% 0
24.02.15 14,750 400 564,781 0 0 0.00% 0
24.02.14 14,780 30 207,702 0 0 0.00% 0
24.02.13 14,620 160 217,161 0 0 0.00% 0
24.02.08 14,460 160 261,938 0 0 0.00% 0
24.02.07 14,510 50 279,015 0 0 0.00% 0
24.02.06 15,270 760 756,451 0 0 0.00% 0
24.02.05 15,270 0 1,487,909 0 0 0.00% 0
24.02.02 14,720 550 8,512,164 0 0 0.00% 0
24.02.01 14,960 240 190,811 0 0 0.00% 0
24.01.31 15,500 540 191,211 0 0 0.00% 0
24.01.30 15,550 50 161,770 0 0 0.00% 0
24.01.29 15,440 110 234,338 0 0 0.00% 0
24.01.26 15,740 300 196,733 0 0 0.00% 0
24.01.25 15,800 60 297,858 0 0 0.00% 0
24.01.24 15,380 420 530,375 0 0 0.00% 0
24.01.23 14,880 500 376,193 0 0 0.00% 0
24.01.22 14,880 0 377,174 0 0 0.00% 0
24.01.19 14,560 320 175,581 0 0 0.00% 0
24.01.18 14,360 200 129,136 0 0 0.00% 0
24.01.17 14,500 140 122,903 0 0 0.00% 0
24.01.16 14,690 190 105,487 0 0 0.00% 0
24.01.15 14,810 120 92,079 0 0 0.00% 0
24.01.12 15,100 290 133,338 0 0 0.00% 0
24.01.11 14,780 320 177,451 0 0 0.00% 0
24.01.10 14,980 200 135,239 0 0 0.00% 0
24.01.09 14,660 320 180,236 0 0 0.00% 0
24.01.08 14,310 350 185,136 0 0 0.00% 0
24.01.05 14,200 110 194,150 0 0 0.00% 0
24.01.04 14,730 530 341,771 0 0 0.00% 0
24.01.03 14,970 240 216,847 0 0 0.00% 0
24.01.02 14,980 10 160,771 0 0 0.00% 0
23.12.28 14,950 30 149,079 0 0 0.00% 0
23.12.27 14,350 600 231,923 0 0 0.00% 0
23.12.26 14,700 350 260,239 0 0 0.00% 0
23.12.22 15,150 450 423,742 0 0 0.00% 0
23.12.21 15,160 10 247,504 0 0 0.00% 0
23.12.20 15,290 130 228,174 0 0 0.00% 0
23.12.19 15,390 100 212,007 0 0 0.00% 0
23.12.18 15,380 10 221,594 0 0 0.00% 0
23.12.15 16,160 780 556,659 0 0 0.00% 0
23.12.14 15,920 240 328,305 0 0 0.00% 0
23.12.13 16,070 150 160,724 0 0 0.00% 0
23.12.12 16,150 80 200,762 0 0 0.00% 0
23.12.11 16,090 60 277,775 0 0 0.00% 0
23.12.08 15,720 370 311,150 0 0 0.00% 0
23.12.07 15,910 190 177,018 0 0 0.00% 0
23.12.06 15,590 320 283,122 0 0 0.00% 0
23.12.05 16,300 710 456,329 0 0 0.00% 0
23.12.04 15,740 560 929,883 0 0 0.00% 0
23.12.01 15,830 90 172,196 0 0 0.00% 0
23.11.30 15,590 240 146,219 0 0 0.00% 0
23.11.29 15,810 220 223,248 0 0 0.00% 0
23.11.28 15,980 170 171,792 0 0 0.00% 0
23.11.27 16,010 30 181,544 0 0 0.00% 0
23.11.24 16,200 190 125,051 0 0 0.00% 0
23.11.23 16,140 60 166,597 0 0 0.00% 0
23.11.22 16,330 190 261,426 0 0 0.00% 0
23.11.21 16,230 100 173,258 0 0 0.00% 0
23.11.20 15,960 270 152,061 0 0 0.00% 0
23.11.17 16,410 450 214,150 0 0 0.00% 0
23.11.16 16,530 90 133,406 0 0 0.00% 0
23.11.15 16,120 410 227,992 0 0 0.00% 0
23.11.14 15,950 170 176,027 0 0 0.00% 0
23.11.13 16,130 180 311,369 0 0 0.00% 0
23.11.10 16,940 810 597,295 0 0 0.00% 0
23.11.09 16,740 200 664,003 0 0 0.00% 0
23.11.08 15,960 780 2,828,882 0 0 0.00% 0
23.11.07 16,500 540 298,712 0 0 0.00% 0
23.11.06 15,890 610 485,451 0 0 0.00% 0
23.11.03 15,400 490 381,015 0 0 0.00% 0
23.11.02 15,060 340 194,416 0 0 0.00% 0
23.11.01 15,000 60 141,973 0 0 0.00% 0
23.10.31 15,190 190 236,601 0 0 0.00% 0
23.10.30 14,640 550 275,824 0 0 0.00% 0
23.10.27 14,730 90 205,353 0 0 0.00% 0
23.10.26 15,010 280 202,198 0 0 0.00% 0
23.10.25 14,810 200 220,114 0 0 0.00% 0
23.10.24 14,070 740 394,074 0 0 0.00% 0
23.10.23 14,160 90 162,144 0 0 0.00% 0
23.10.20 14,360 200 214,129 0 0 0.00% 0
23.10.19 14,780 420 241,946 0 0 0.00% 0
23.10.18 15,400 620 264,963 0 0 0.00% 0
23.10.17 14,720 680 380,345 0 0 0.00% 0
23.10.16 15,100 380 179,332 0 0 0.00% 0
23.10.13 15,140 40 109,656 0 0 0.00% 0
23.10.12 15,160 20 153,609 0 0 0.00% 0
23.10.11 14,960 200 168,155 0 0 0.00% 0
23.10.10 15,010 50 209,352 0 0 0.00% 0
23.10.06 14,290 720 254,153 0 0 0.00% 0
23.10.05 14,520 230 256,259 0 0 0.00% 0
23.10.04 15,160 640 237,984 0 0 0.00% 0
23.09.27 14,950 210 184,003 0 0 0.00% 0
23.09.26 15,300 350 299,085 0 0 0.00% 0
23.09.25 15,030 270 307,129 0 0 0.00% 0
23.09.22 15,020 10 317,148 0 0 0.00% 0
23.09.21 15,710 690 591,984 0 0 0.00% 0
23.09.20 16,000 290 1,363,989 0 0 0.00% 0
23.09.19 16,120 120 199,247 0 0 0.00% 0
23.09.18 15,980 140 217,933 0 0 0.00% 0
23.09.15 15,730 250 1,122,276 0 0 0.00% 0
23.09.14 15,470 260 296,569 0 0 0.00% 0
23.09.13 15,720 250 363,108 0 0 0.00% 0
23.09.12 15,700 20 982,542 0 0 0.00% 0
23.09.11 16,120 420 353,205 0 0 0.00% 0
23.09.08 15,950 170 369,805 0 0 0.00% 0
23.09.07 16,190 240 448,373 0 0 0.00% 0
23.09.06 16,840 650 568,737 0 0 0.00% 0
23.09.05 17,250 410 501,308 0 0 0.00% 0
23.09.04 17,220 30 423,028 0 0 0.00% 0
23.09.01 17,600 380 401,880 0 0 0.00% 0
23.08.31 17,810 210 255,951 0 0 0.00% 0
23.08.30 17,810 0 261,388 0 0 0.00% 0
23.08.29 17,400 410 289,407 0 0 0.00% 0
23.08.28 17,650 250 249,049 0 0 0.00% 0
23.08.25 17,620 30 267,494 0 0 0.00% 0
23.08.24 17,240 380 369,457 0 0 0.00% 0
23.08.23 17,120 120 504,681 0 0 0.00% 0
23.08.22 17,100 20 297,977 0 0 0.00% 0
23.08.21 16,640 460 463,344 0 0 0.00% 0
23.08.18 17,060 420 571,938 0 0 0.00% 0
23.08.17 17,230 170 504,271 0 0 0.00% 0
23.08.16 17,700 470 481,944 0 0 0.00% 0
23.08.14 18,200 500 609,987 0 0 0.00% 0
23.08.11 18,100 100 651,711 0 0 0.00% 0
23.08.10 17,950 150 899,235 0 0 0.00% 0
23.08.09 17,950 0 554,552 0 0 0.00% 0
23.08.08 17,700 250 901,421 0 0 0.00% 0
23.08.07 18,940 1,240 2,345,636 0 0 0.00% 0
23.08.04 22,100 3,160 3,952,313 0 0 0.00% 0
23.08.03 22,750 650 2,075,885 0 0 0.00% 0
23.08.02 22,500 250 2,718,194 0 0 0.00% 0
23.08.01 21,500 1,000 1,496,102 0 0 0.00% 0
23.07.31 20,750 750 715,876 0 0 0.00% 0
23.07.28 20,050 700 504,887 0 0 0.00% 0
23.07.27 19,870 180 467,279 0 0 0.00% 0
23.07.26 20,900 750 564,543 0 0 0.00% 0
23.07.25 20,100 800 802,203 0 0 0.00% 0
23.07.24 21,100 1,000 860,473 0 0 0.00% 0
23.07.21 21,200 100 291,533 0 0 0.00% 0
23.07.20 20,500 700 668,102 0 0 0.00% 0
23.07.19 21,450 950 798,450 0 0 0.00% 0
23.07.18 21,400 50 430,227 0 0 0.00% 0
23.07.17 21,750 350 420,041 0 0 0.00% 0
23.07.14 22,300 550 630,618 0 0 0.00% 0
23.07.13 21,450 850 892,890 0 0 0.00% 0
23.07.12 21,850 400 633,736 0 0 0.00% 0
23.07.11 21,150 700 844,026 0 0 0.00% 0
23.07.10 21,850 700 2,661,079 0 0 0.00% 0
23.07.07 21,850 0 444,505 0 0 0.00% 0
23.07.06 21,500 350 902,958 0 0 0.00% 0
23.07.05 22,050 550 529,043 0 0 0.00% 0
23.07.04 22,750 700 700,874 0 0 0.00% 0
23.07.03 22,650 100 643,801 0 0 0.00% 0
23.06.30 23,050 400 809,158 0 0 0.00% 0
23.06.29 23,750 700 827,256 0 0 0.00% 0
23.06.28 24,150 400 1,322,269 0 0 0.00% 0
23.06.27 24,300 150 1,300,891 0 0 0.00% 0
23.06.26 24,250 50 1,393,477 0 0 0.00% 0
23.06.23 24,900 650 2,339,243 0 0 0.00% 0
23.06.22 22,500 2,400 3,846,346 0 0 0.00% 0
23.06.21 23,000 500 1,181,984 0 0 0.00% 0
23.06.20 22,650 350 4,565,074 0 0 0.00% 0
23.06.19 21,050 1,600 2,579,968 0 0 0.00% 0
23.06.16 19,180 1,870 1,491,485 0 0 0.00% 0
23.06.15 19,360 180 423,265 0 0 0.00% 0
23.06.14 19,260 100 379,939 0 0 0.00% 0
23.06.13 19,180 80 407,176 0 0 0.00% 0
23.06.12 20,650 1,470 1,123,971 0 0 0.00% 0
23.06.09 20,350 300 282,401 0 0 0.00% 0
23.06.08 20,350 0 298,204 0 0 0.00% 0
23.06.07 20,400 50 235,676 0 0 0.00% 0
23.06.05 20,350 50 414,185 0 0 0.00% 0
23.06.02 20,750 400 304,196 0 0 0.00% 0
23.06.01 20,500 250 839,767 0 0 0.00% 0
23.05.31 19,730 770 801,181 0 0 0.00% 0
23.05.30 19,100 630 287,631 0 0 0.00% 0
23.05.26 19,440 340 439,110 0 0 0.00% 0
23.05.25 19,600 160 544,246 0 0 0.00% 0
23.05.24 20,400 800 720,804 0 0 0.00% 0
23.05.23 21,050 650 879,275 0 0 0.00% 0
23.05.22 20,700 350 796,231 0 0 0.00% 0
23.05.19 20,550 150 629,838 0 0 0.00% 0
23.05.18 21,200 650 591,586 0 0 0.00% 0
23.05.17 20,900 300 1,381,255 0 0 0.00% 0
23.05.16 20,750 150 965,741 0 0 0.00% 0
23.05.15 19,620 1,130 1,651,357 0 0 0.00% 0
23.05.12 20,250 630 1,551,972 0 0 0.00% 0
23.05.11 20,350 100 478,114 0 0 0.00% 0
23.05.10 20,500 150 507,053 0 0 0.00% 0
23.05.09 21,000 500 499,956 0 0 0.00% 0
23.05.08 20,100 900 879,273 0 0 0.00% 0
23.05.04 20,350 250 478,977 0 0 0.00% 0
23.05.03 19,540 810 854,060 0 0 0.00% 0
23.05.02 18,580 960 984,207 0 0 0.00% 0
23.04.28 18,450 130 668,707 0 0 0.00% 0
23.04.27 18,210 240 593,384 0 0 0.00% 0
23.04.26 17,640 570 1,351,930 0 0 0.00% 0
23.04.25 18,000 360 849,359 0 0 0.00% 0
23.04.24 18,130 130 979,595 0 0 0.00% 0
23.04.21 20,200 1,690 2,095,085 0 0 0.00% 0
23.04.20 22,150 1,450 1,486,715 0 0 0.00% 0
23.04.19 21,700 450 2,086,293 0 0 0.00% 0
23.04.18 22,400 700 1,020,761 0 0 0.00% 0
23.04.17 21,300 1,100 2,854,392 0 0 0.00% 0
23.04.14 20,850 350 1,393,634 0 0 0.00% 0
23.04.13 19,750 1,100 1,961,232 0 0 0.00% 0
23.04.12 20,500 750 1,344,264 0 0 0.00% 0
23.04.11 20,500 0 1,199,306 0 0 0.00% 0
23.04.10 21,550 1,050 2,091,905 0 0 0.00% 0
23.04.07 19,200 2,350 7,204,334 0 0 0.00% 0
23.04.06 19,790 590 927,253 0 0 0.00% 0
23.04.05 20,100 310 1,191,465 0 0 0.00% 0
23.04.04 19,840 260 4,356,754 0 0 0.00% 0
23.04.03 18,500 1,340 6,410,043 0 0 0.00% 0
23.03.31 16,840 1,660 7,981,360 0 0 0.00% 0
23.03.30 17,190 350 851,514 0 0 0.00% 0
23.03.29 18,100 910 1,187,791 0 0 0.00% 0
23.03.28 16,870 1,230 3,183,328 0 0 0.00% 0
23.03.27 16,740 130 805,982 0 0 0.00% 0
23.03.24 16,690 50 1,276,489 0 0 0.00% 0
23.03.23 16,690 0 1,255,938 0 0 0.00% 0
23.03.22 16,700 10 2,121,420 0 0 0.00% 0
23.03.21 14,680 2,020 9,957,268 0 0 0.00% 0
23.03.20 14,040 640 802,220 0 0 0.00% 0
23.03.17 13,460 580 511,916 0 0 0.00% 0
23.03.16 13,910 450 443,330 0 0 0.00% 0
23.03.15 13,100 770 677,515 0 0 0.00% 0
23.03.14 13,690 590 557,318 0 0 0.00% 0
23.03.13 13,630 60 382,258 0 0 0.00% 0
23.03.10 13,970 340 314,100 0 0 0.00% 0
23.03.09 13,980 10 433,881 0 0 0.00% 0
23.03.08 14,240 260 445,493 0 0 0.00% 0
23.03.07 14,620 380 585,167 0 0 0.00% 0
23.03.06 14,250 370 738,096 0 0 0.00% 0
23.03.03 14,300 50 434,067 0 0 0.00% 0
23.03.02 14,640 340 910,365 0 0 0.00% 0
23.02.28 14,560 80 756,273 0 0 0.00% 0
23.02.27 15,820 1,260 1,598,583 0 0 0.00% 0
23.02.24 16,540 720 980,397 0 0 0.00% 0
23.02.23 16,560 20 789,166 0 0 0.00% 0
23.02.22 16,250 310 2,683,493 0 0 0.00% 0
23.02.21 15,460 790 3,587,467 0 0 0.00% 0
23.02.20 14,220 1,240 1,642,522 0 0 0.00% 0
23.02.17 14,500 280 250,757 0 0 0.00% 0
23.02.16 13,800 700 920,079 0 0 0.00% 0
23.02.15 14,380 580 324,595 0 0 0.00% 0
23.02.14 13,870 510 494,023 0 0 0.00% 0
23.02.13 14,250 380 351,550 0 0 0.00% 0
23.02.10 15,020 770 848,038 0 0 0.00% 0
23.02.09 14,830 190 515,912 0 0 0.00% 0
23.02.08 14,750 80 391,743 0 0 0.00% 0
23.02.06 15,080 360 360,140 0 0 0.00% 0
23.02.03 15,040 40 484,453 0 0 0.00% 0
23.02.02 15,030 10 731,019 0 0 0.00% 0
23.02.01 15,260 230 900,238 0 0 0.00% 0
23.01.31 14,710 550 806,968 0 0 0.00% 0
23.01.30 14,780 70 653,459 0 0 0.00% 0
23.01.27 15,410 590 1,654,248 0 0 0.00% 0
23.01.25 13,350 1,920 5,526,028 0 0 0.00% 0
23.01.20 13,350 50 213,425 0 0 0.00% 0
23.01.19 13,400 0 239,411 0 0 0.00% 0
23.01.18 13,400 50 304,264 0 0 0.00% 0
23.01.17 13,350 350 273,158 0 0 0.00% 0
23.01.16 13,700 300 370,181 0 0 0.00% 0
23.01.13 13,400 300 418,263 0 0 0.00% 0
23.01.12 13,700 200 520,081 0 0 0.00% 0
23.01.11 13,900 350 747,179 0 0 0.00% 0
23.01.10 13,550 250 781,398 0 0 0.00% 0
23.01.09 13,800 500 1,066,782 0 0 0.00% 0
23.01.06 13,300 1,150 743,802 0 0 0.00% 0
23.01.05 12,150 100 639,359 0 0 0.00% 0
23.01.04 12,050 50 486,294 0 0 0.00% 0
23.01.03 12,000 350 712,924 0 0 0.00% 0
23.01.02 12,350 600 727,445 0 0 0.00% 0
22.12.29 12,950 300 3,690,474 0 0 0.00% 0
22.12.28 12,650 350 407,846 0 0 0.00% 0
22.12.27 13,000 50 308,098 0 0 0.00% 0
22.12.26 12,950 0 283,854 0 0 0.00% 0
22.12.23 12,950 600 335,751 0 0 0.00% 0
22.12.22 13,550 50 317,333 0 0 0.00% 0
22.12.21 13,500 100 157,981 0 0 0.00% 0
22.12.20 13,600 400 207,012 0 0 0.00% 0
22.12.19 14,000 100 141,867 0 0 0.00% 0
22.12.16 13,900 350 210,328 0 0 0.00% 0
22.12.15 14,250 50 231,599 0 0 0.00% 0
22.12.14 14,300 250 346,627 0 0 0.00% 0
22.12.13 14,050 200 175,796 0 0 0.00% 0
22.12.12 14,250 100 302,406 0 0 0.00% 0
22.12.09 14,150 650 457,897 0 0 0.00% 0
22.12.08 13,500 200 291,578 0 0 0.00% 0
22.12.07 13,700 50 235,888 0 0 0.00% 0
22.12.06 13,750 500 296,471 0 0 0.00% 0
22.12.05 14,250 50 226,478 0 0 0.00% 0
22.12.02 14,300 0 324,752 0 0 0.00% 0
22.12.01 14,300 300 377,386 0 0 0.00% 0
22.11.30 14,000 100 238,101 0 0 0.00% 0
22.11.29 13,900 250 245,940 0 0 0.00% 0
22.11.28 13,650 550 384,193 0 0 0.00% 0
22.11.25 14,200 600 521,291 0 0 0.00% 0
22.11.24 14,800 200 332,631 0 0 0.00% 0
22.11.23 14,600 350 425,165 0 0 0.00% 0
22.11.22 14,250 400 485,561 0 0 0.00% 0
22.11.21 14,650 250 621,079 0 0 0.00% 0
22.11.18 14,900 600 912,587 0 0 0.00% 0
22.11.17 15,500 100 996,021 0 0 0.00% 0
22.11.16 15,400 100 635,542 0 0 0.00% 0
22.11.15 15,500 750 696,482 0 0 0.00% 0
22.11.14 14,750 700 1,069,924 0 0 0.00% 0
22.11.11 15,450 800 1,666,169 0 0 0.00% 0
22.11.10 14,650 700 778,781 0 0 0.00% 0
22.11.09 15,350 150 777,894 0 0 0.00% 0
22.11.08 15,200 150 598,694 0 0 0.00% 0
22.11.07 15,050 400 472,335 0 0 0.00% 0
22.11.04 14,650 50 362,614 0 0 0.00% 0
22.11.03 14,600 200 522,926 0 0 0.00% 0
22.11.02 14,800 100 707,277 0 0 0.00% 0
22.11.01 14,700 50 398,977 0 0 0.00% 0
22.10.31 14,650 550 435,029 0 0 0.00% 0
22.10.28 14,100 300 484,994 0 0 0.00% 0
22.10.27 14,400 450 800,027 0 0 0.00% 0
22.10.26 13,950 100 510,027 0 0 0.00% 0
22.10.25 14,050 250 1,071,829 0 0 0.00% 0
22.10.24 13,800 1,050 1,345,016 0 0 0.00% 0
22.10.21 14,850 800 2,907,441 0 0 0.00% 0
22.10.20 14,050 200 544,093 0 0 0.00% 0
22.10.19 14,250 100 440,015 0 0 0.00% 0
22.10.18 14,350 250 393,581 0 0 0.00% 0
22.10.17 14,100 200 387,248 0 0 0.00% 0
22.10.14 13,900 1,150 975,619 0 0 0.00% 0
22.10.13 12,750 600 585,618 0 0 0.00% 0
22.10.12 13,350 0 383,038 0 0 0.00% 0
22.10.11 13,350 800 613,460 0 0 0.00% 0
22.10.07 14,150 450 391,164 0 0 0.00% 0
22.10.06 14,600 350 433,461 0 0 0.00% 0
22.10.05 14,250 700 590,352 0 0 0.00% 0
22.10.04 14,950 50 715,573 0 0 0.00% 0
22.09.30 14,900 500 1,132,522 0 0 0.00% 0
22.09.29 14,400 800 877,474 0 0 0.00% 0
22.09.28 15,200 900 916,604 0 0 0.00% 0
22.09.27 16,100 350 741,516 0 0 0.00% 0
22.09.26 15,750 450 670,867 0 0 0.00% 0
22.09.23 16,200 1,250 1,594,425 0 0 0.00% 0
22.09.22 17,450 250 740,697 0 0 0.00% 0
22.09.21 17,700 1,000 1,110,206 0 0 0.00% 0
22.09.20 18,700 400 1,055,584 0 0 0.00% 0
22.09.19 19,100 1,050 2,587,438 0 0 0.00% 0
22.09.16 18,050 550 1,707,892 0 0 0.00% 0
22.09.15 17,500 600 1,606,527 0 0 0.00% 0
22.09.14 16,900 400 795,584 0 0 0.00% 0
22.09.13 16,500 550 643,321 0 0 0.00% 0
22.09.08 15,950 350 439,402 0 0 0.00% 0
22.09.07 15,600 400 536,934 0 0 0.00% 0
22.09.06 16,000 250 565,896 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.