에이스토리

(241840)    I    코스닥 오락·문화 11.25 14:43
7,110 전일 7,040 고가 7,180 상한가 9,150 거래량
(주)
12,818
70 0.99% 시가 7,150 저가 7,000 하한가 4,930 거래대금
(백만)
91
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 7,040 0 20,970 3,842 132,022 1.38% 9,407,972
24.11.21 7,040 0 10,691 2,647 128,180 1.34% 9,411,814
24.11.20 7,140 100 19,034 5,019 125,533 1.32% 9,414,461
24.11.19 6,880 260 21,315 3,730 120,514 1.26% 9,419,480
24.11.18 6,780 100 17,524 -2,356 116,784 1.22% 9,423,210
24.11.15 6,690 90 21,860 -2,867 119,140 1.25% 9,420,854
24.11.14 6,610 140 11,897 -1,526 122,007 1.28% 9,417,987
24.11.13 6,790 180 26,255 -4,310 123,533 1.29% 9,416,461
24.11.12 6,930 140 26,410 -5,090 127,843 1.34% 9,412,151
24.11.11 7,170 240 22,106 132,933 132,933 1.39% 9,407,061
24.11.08 7,110 60 9,203 0 0 0.00% 0
24.11.07 7,140 30 5,881 0 0 0.00% 0
24.11.06 7,290 150 14,251 0 0 0.00% 0
24.11.05 7,150 140 13,295 0 0 0.00% 0
24.11.04 6,950 200 16,526 0 0 0.00% 0
24.11.01 7,000 50 17,893 0 0 0.00% 0
24.10.31 6,890 110 10,734 0 0 0.00% 0
24.10.30 6,930 40 8,134 0 0 0.00% 0
24.10.29 6,820 110 40,759 0 0 0.00% 0
24.10.28 6,610 210 13,054 0 0 0.00% 0
24.10.25 6,930 320 24,281 0 0 0.00% 0
24.10.24 6,930 0 10,146 0 0 0.00% 0
24.10.23 6,880 50 13,856 0 0 0.00% 0
24.10.22 7,010 130 23,687 0 0 0.00% 0
24.10.21 7,000 10 13,436 0 0 0.00% 0
24.10.18 7,110 110 36,016 0 0 0.00% 0
24.10.17 7,120 10 15,467 0 0 0.00% 0
24.10.16 7,200 80 14,029 0 0 0.00% 0
24.10.15 7,300 100 12,982 0 0 0.00% 0
24.10.14 7,280 20 16,179 0 0 0.00% 0
24.10.11 7,360 80 9,596 0 0 0.00% 0
24.10.10 7,320 40 9,143 0 0 0.00% 0
24.10.08 7,350 30 22,383 0 0 0.00% 0
24.10.07 7,240 110 11,191 0 0 0.00% 0
24.10.04 7,390 150 15,206 0 0 0.00% 0
24.10.02 7,400 10 14,569 0 0 0.00% 0
24.09.30 7,420 20 10,961 0 0 0.00% 0
24.09.27 7,330 90 21,598 0 0 0.00% 0
24.09.26 7,220 110 19,866 0 0 0.00% 0
24.09.25 7,200 20 15,533 0 0 0.00% 0
24.09.24 6,770 430 42,669 0 0 0.00% 0
24.09.23 6,840 70 18,898 0 0 0.00% 0
24.09.20 6,760 80 11,500 0 0 0.00% 0
24.09.19 6,780 20 10,094 0 0 0.00% 0
24.09.13 6,740 40 10,599 0 0 0.00% 0
24.09.12 6,600 140 7,906 0 0 0.00% 0
24.09.11 6,560 40 10,290 0 0 0.00% 0
24.09.10 6,520 40 15,592 0 0 0.00% 0
24.09.09 6,520 0 14,045 0 0 0.00% 0
24.09.06 6,750 230 25,819 0 0 0.00% 0
24.09.05 6,660 90 49,263 0 0 0.00% 0
24.09.04 7,160 500 37,967 0 0 0.00% 0
24.09.03 7,030 130 20,520 0 0 0.00% 0
24.09.02 7,110 80 6,139 0 0 0.00% 0
24.08.30 7,030 80 5,763 0 0 0.00% 0
24.08.29 7,220 190 10,408 0 0 0.00% 0
24.08.28 7,330 110 8,901 0 0 0.00% 0
24.08.27 7,450 120 6,228 0 0 0.00% 0
24.08.26 7,580 130 21,755 0 0 0.00% 0
24.08.23 7,720 140 7,162 0 0 0.00% 0
24.08.22 7,610 110 20,268 0 0 0.00% 0
24.08.21 7,450 160 18,165 0 0 0.00% 0
24.08.20 7,340 110 7,797 0 0 0.00% 0
24.08.19 7,390 50 7,176 0 0 0.00% 0
24.08.16 7,390 0 11,216 0 0 0.00% 0
24.08.14 7,230 160 8,460 0 0 0.00% 0
24.08.13 7,360 130 10,417 0 0 0.00% 0
24.08.12 7,180 180 21,489 0 0 0.00% 0
24.08.09 7,010 170 16,532 0 0 0.00% 0
24.08.08 7,010 0 9,682 0 0 0.00% 0
24.08.07 6,820 190 26,448 0 0 0.00% 0
24.08.06 6,510 310 42,989 0 0 0.00% 0
24.08.05 7,880 1,370 136,429 0 0 0.00% 0
24.08.02 8,210 330 29,730 0 0 0.00% 0
24.08.01 8,120 90 6,501 0 0 0.00% 0
24.07.31 8,080 40 8,219 0 0 0.00% 0
24.07.30 8,210 130 13,465 0 0 0.00% 0
24.07.29 8,020 190 9,109 0 0 0.00% 0
24.07.26 8,020 0 9,602 0 0 0.00% 0
24.07.25 8,060 40 24,137 0 0 0.00% 0
24.07.24 8,250 190 16,793 0 0 0.00% 0
24.07.23 8,250 0 8,194 0 0 0.00% 0
24.07.22 8,470 220 11,266 0 0 0.00% 0
24.07.19 8,440 30 8,735 0 0 0.00% 0
24.07.18 8,540 100 13,344 0 0 0.00% 0
24.07.17 8,570 30 7,006 0 0 0.00% 0
24.07.16 8,630 60 15,895 0 0 0.00% 0
24.07.15 8,570 60 11,907 0 0 0.00% 0
24.07.12 8,660 90 16,645 0 0 0.00% 0
24.07.11 8,410 250 51,193 0 0 0.00% 0
24.07.10 8,390 20 12,113 0 0 0.00% 0
24.07.09 8,420 30 9,153 0 0 0.00% 0
24.07.08 8,350 70 12,509 0 0 0.00% 0
24.07.05 8,110 240 23,967 0 0 0.00% 0
24.07.04 8,420 310 42,117 0 0 0.00% 0
24.07.03 8,800 380 37,605 0 0 0.00% 0
24.07.02 8,850 50 16,400 0 0 0.00% 0
24.07.01 8,790 60 11,365 0 0 0.00% 0
24.06.28 8,650 140 30,884 0 0 0.00% 0
24.06.27 8,690 40 23,352 0 0 0.00% 0
24.06.26 8,700 10 22,893 0 0 0.00% 0
24.06.25 8,850 150 33,269 0 0 0.00% 0
24.06.24 9,030 180 42,840 0 0 0.00% 0
24.06.21 9,330 300 65,251 0 0 0.00% 0
24.06.20 9,350 20 23,133 0 0 0.00% 0
24.06.19 9,430 80 76,889 0 0 0.00% 0
24.06.18 9,950 520 117,850 0 0 0.00% 0
24.06.17 9,860 90 35,184 0 0 0.00% 0
24.06.14 10,260 400 109,588 0 0 0.00% 0
24.06.13 10,420 160 26,461 0 0 0.00% 0
24.06.12 10,380 40 17,777 0 0 0.00% 0
24.06.11 10,690 310 40,594 0 0 0.00% 0
24.06.10 10,820 130 16,650 0 0 0.00% 0
24.06.07 10,740 80 15,867 0 0 0.00% 0
24.06.05 10,890 150 21,531 0 0 0.00% 0
24.06.04 11,170 280 30,291 0 0 0.00% 0
24.06.03 11,230 60 11,458 0 0 0.00% 0
24.05.31 11,160 70 19,213 0 0 0.00% 0
24.05.30 11,400 240 19,835 0 0 0.00% 0
24.05.29 11,800 400 41,570 0 0 0.00% 0
24.05.28 11,890 90 26,484 0 0 0.00% 0
24.05.27 11,340 550 100,238 0 0 0.00% 0
24.05.24 11,400 60 14,800 0 0 0.00% 0
24.05.23 11,300 100 19,103 0 0 0.00% 0
24.05.22 11,470 170 19,827 0 0 0.00% 0
24.05.21 11,720 250 46,181 0 0 0.00% 0
24.05.20 11,700 20 16,270 0 0 0.00% 0
24.05.17 11,840 140 92,648 0 0 0.00% 0
24.05.16 11,220 620 76,902 0 0 0.00% 0
24.05.14 11,100 120 25,239 0 0 0.00% 0
24.05.13 11,280 180 17,859 0 0 0.00% 0
24.05.10 11,250 30 22,000 0 0 0.00% 0
24.05.09 11,080 170 18,809 0 0 0.00% 0
24.05.08 10,980 100 21,849 0 0 0.00% 0
24.05.07 11,040 60 12,171 0 0 0.00% 0
24.05.03 10,870 170 17,897 0 0 0.00% 0
24.05.02 10,670 200 14,959 0 0 0.00% 0
24.04.30 10,610 60 8,543 0 0 0.00% 0
24.04.29 10,420 190 11,356 0 0 0.00% 0
24.04.26 10,530 110 22,904 0 0 0.00% 0
24.04.25 10,630 100 15,694 0 0 0.00% 0
24.04.24 10,620 10 9,148 0 0 0.00% 0
24.04.23 10,700 80 13,098 0 0 0.00% 0
24.04.22 10,700 0 13,809 0 0 0.00% 0
24.04.19 10,700 0 18,097 0 0 0.00% 0
24.04.18 10,580 120 6,685 0 0 0.00% 0
24.04.17 10,550 30 10,200 0 0 0.00% 0
24.04.16 10,850 300 28,361 0 0 0.00% 0
24.04.15 10,960 110 17,907 0 0 0.00% 0
24.04.12 10,900 60 11,632 0 0 0.00% 0
24.04.11 10,850 50 13,691 0 0 0.00% 0
24.04.09 11,020 170 28,249 0 0 0.00% 0
24.04.08 11,120 100 16,783 0 0 0.00% 0
24.04.05 11,260 140 24,112 0 0 0.00% 0
24.04.04 11,400 140 19,002 0 0 0.00% 0
24.04.03 11,420 20 21,801 0 0 0.00% 0
24.04.02 11,490 70 27,186 0 0 0.00% 0
24.04.01 11,230 260 30,014 0 0 0.00% 0
24.03.29 11,150 80 18,155 0 0 0.00% 0
24.03.28 11,360 210 29,593 0 0 0.00% 0
24.03.27 11,200 160 20,281 0 0 0.00% 0
24.03.26 11,250 50 13,705 0 0 0.00% 0
24.03.25 11,320 70 16,661 0 0 0.00% 0
24.03.22 11,140 180 26,297 0 0 0.00% 0
24.03.21 11,150 10 17,697 0 0 0.00% 0
24.03.20 11,100 50 20,629 0 0 0.00% 0
24.03.19 11,260 160 32,855 0 0 0.00% 0
24.03.18 11,260 0 10,396 0 0 0.00% 0
24.03.15 11,570 310 19,234 0 0 0.00% 0
24.03.14 11,650 80 22,312 0 0 0.00% 0
24.03.13 11,670 20 25,295 0 0 0.00% 0
24.03.12 11,680 10 19,499 0 0 0.00% 0
24.03.11 11,210 470 32,111 0 0 0.00% 0
24.03.08 11,110 100 10,909 0 0 0.00% 0
24.03.07 11,100 10 38,252 0 0 0.00% 0
24.03.06 11,170 70 15,640 0 0 0.00% 0
24.03.05 11,310 140 16,191 0 0 0.00% 0
24.03.04 11,490 180 40,256 0 0 0.00% 0
24.02.29 11,580 90 22,416 0 0 0.00% 0
24.02.28 11,590 10 14,265 0 0 0.00% 0
24.02.27 11,670 80 18,658 0 0 0.00% 0
24.02.26 11,490 180 28,500 0 0 0.00% 0
24.02.23 11,530 40 15,330 0 0 0.00% 0
24.02.22 11,560 30 17,231 0 0 0.00% 0
24.02.21 11,750 190 25,408 0 0 0.00% 0
24.02.20 11,650 100 22,535 0 0 0.00% 0
24.02.19 11,390 260 23,655 0 0 0.00% 0
24.02.16 11,480 90 16,432 0 0 0.00% 0
24.02.15 11,300 180 32,383 0 0 0.00% 0
24.02.14 11,200 100 24,430 0 0 0.00% 0
24.02.13 11,140 60 17,950 0 0 0.00% 0
24.02.08 11,130 10 13,130 0 0 0.00% 0
24.02.07 11,110 20 16,579 0 0 0.00% 0
24.02.06 11,240 130 20,673 0 0 0.00% 0
24.02.05 11,290 50 20,150 0 0 0.00% 0
24.02.02 11,450 160 37,570 0 0 0.00% 0
24.02.01 11,620 170 48,572 0 0 0.00% 0
24.01.31 11,970 350 30,523 0 0 0.00% 0
24.01.30 12,130 160 30,741 0 0 0.00% 0
24.01.29 12,750 620 79,162 0 0 0.00% 0
24.01.26 12,740 10 22,628 0 0 0.00% 0
24.01.25 13,010 270 52,203 0 0 0.00% 0
24.01.24 12,770 240 89,625 0 0 0.00% 0
24.01.23 12,630 140 35,760 0 0 0.00% 0
24.01.22 12,850 220 23,961 0 0 0.00% 0
24.01.19 12,790 60 12,517 0 0 0.00% 0
24.01.18 12,680 110 38,448 0 0 0.00% 0
24.01.17 13,040 360 51,525 0 0 0.00% 0
24.01.16 13,330 290 43,104 0 0 0.00% 0
24.01.15 13,370 40 28,268 0 0 0.00% 0
24.01.12 13,840 470 75,243 0 0 0.00% 0
24.01.11 13,800 40 29,222 0 0 0.00% 0
24.01.10 14,000 200 26,163 0 0 0.00% 0
24.01.09 13,810 190 36,198 0 0 0.00% 0
24.01.08 13,640 170 53,838 0 0 0.00% 0
24.01.05 13,650 10 35,792 0 0 0.00% 0
24.01.04 13,870 220 46,823 0 0 0.00% 0
24.01.03 13,800 70 80,458 0 0 0.00% 0
24.01.02 13,550 250 82,706 0 0 0.00% 0
23.12.28 13,450 100 25,758 0 0 0.00% 0
23.12.27 13,120 330 31,627 0 0 0.00% 0
23.12.26 13,200 80 20,808 0 0 0.00% 0
23.12.22 13,720 520 70,311 0 0 0.00% 0
23.12.21 13,730 10 42,415 0 0 0.00% 0
23.12.20 13,850 120 29,093 0 0 0.00% 0
23.12.19 14,000 150 21,057 0 0 0.00% 0
23.12.18 13,560 440 51,652 0 0 0.00% 0
23.12.15 13,410 150 41,599 0 0 0.00% 0
23.12.14 13,270 140 43,208 0 0 0.00% 0
23.12.13 13,390 120 35,164 0 0 0.00% 0
23.12.12 13,760 370 80,165 0 0 0.00% 0
23.12.11 13,190 570 77,419 0 0 0.00% 0
23.12.08 13,050 140 34,674 0 0 0.00% 0
23.12.07 13,140 90 16,219 0 0 0.00% 0
23.12.06 13,050 90 36,481 0 0 0.00% 0
23.12.05 13,130 80 41,990 0 0 0.00% 0
23.12.04 13,020 110 17,616 0 0 0.00% 0
23.12.01 13,010 10 12,761 0 0 0.00% 0
23.11.30 13,000 10 11,389 0 0 0.00% 0
23.11.29 13,140 140 20,597 0 0 0.00% 0
23.11.28 13,370 230 33,975 0 0 0.00% 0
23.11.27 13,770 400 30,520 0 0 0.00% 0
23.11.24 13,900 130 13,683 0 0 0.00% 0
23.11.23 13,630 270 37,517 0 0 0.00% 0
23.11.22 13,520 110 24,866 0 0 0.00% 0
23.11.21 13,300 220 24,508 0 0 0.00% 0
23.11.20 13,090 210 18,175 0 0 0.00% 0
23.11.17 13,600 510 27,184 0 0 0.00% 0
23.11.16 13,370 270 33,175 0 0 0.00% 0
23.11.15 13,000 370 24,657 0 0 0.00% 0
23.11.14 13,030 30 28,843 0 0 0.00% 0
23.11.13 13,200 170 29,428 0 0 0.00% 0
23.11.10 13,600 400 22,053 0 0 0.00% 0
23.11.09 13,940 340 27,482 0 0 0.00% 0
23.11.08 13,380 560 69,706 0 0 0.00% 0
23.11.07 13,350 30 27,638 0 0 0.00% 0
23.11.06 13,300 50 34,491 0 0 0.00% 0
23.11.03 13,000 300 16,892 0 0 0.00% 0
23.11.02 12,600 400 35,228 0 0 0.00% 0
23.11.01 12,470 130 11,018 0 0 0.00% 0
23.10.31 12,600 130 15,424 0 0 0.00% 0
23.10.30 12,200 400 21,092 0 0 0.00% 0
23.10.27 12,020 180 28,373 0 0 0.00% 0
23.10.26 12,530 510 48,407 0 0 0.00% 0
23.10.25 12,750 220 24,998 0 0 0.00% 0
23.10.24 12,280 470 32,824 0 0 0.00% 0
23.10.23 12,650 370 36,121 0 0 0.00% 0
23.10.20 12,930 280 34,461 0 0 0.00% 0
23.10.19 13,200 270 67,138 0 0 0.00% 0
23.10.18 13,450 250 40,225 0 0 0.00% 0
23.10.17 13,360 90 33,127 0 0 0.00% 0
23.10.16 13,700 340 36,112 0 0 0.00% 0
23.10.13 13,950 250 24,510 0 0 0.00% 0
23.10.12 13,640 310 27,179 0 0 0.00% 0
23.10.11 13,310 330 21,473 0 0 0.00% 0
23.10.10 13,960 650 74,664 0 0 0.00% 0
23.10.06 14,000 40 52,108 0 0 0.00% 0
23.10.05 14,740 740 51,514 0 0 0.00% 0
23.10.04 15,960 1,220 98,642 0 0 0.00% 0
23.09.27 15,260 700 69,293 0 0 0.00% 0
23.09.26 15,810 550 72,255 0 0 0.00% 0
23.09.25 15,660 150 138,475 0 0 0.00% 0
23.09.22 14,870 790 202,067 0 0 0.00% 0
23.09.21 14,510 360 103,334 0 0 0.00% 0
23.09.20 14,570 60 12,889 0 0 0.00% 0
23.09.19 15,230 660 46,407 0 0 0.00% 0
23.09.18 15,080 150 20,765 0 0 0.00% 0
23.09.15 15,250 170 33,016 0 0 0.00% 0
23.09.14 15,370 120 39,763 0 0 0.00% 0
23.09.13 15,380 10 27,923 0 0 0.00% 0
23.09.12 15,010 370 104,441 0 0 0.00% 0
23.09.11 14,520 490 33,816 0 0 0.00% 0
23.09.08 14,340 180 12,588 0 0 0.00% 0
23.09.07 14,440 100 38,772 0 0 0.00% 0
23.09.06 14,680 240 22,038 0 0 0.00% 0
23.09.05 14,830 150 15,723 0 0 0.00% 0
23.09.04 14,960 130 26,182 0 0 0.00% 0
23.09.01 15,290 330 27,404 0 0 0.00% 0
23.08.31 15,260 30 27,668 0 0 0.00% 0
23.08.30 14,880 380 40,585 0 0 0.00% 0
23.08.29 14,620 260 32,809 0 0 0.00% 0
23.08.28 14,040 580 31,249 0 0 0.00% 0
23.08.25 14,140 100 17,333 0 0 0.00% 0
23.08.24 13,710 430 23,428 0 0 0.00% 0
23.08.23 14,020 310 34,486 0 0 0.00% 0
23.08.22 14,320 300 19,189 0 0 0.00% 0
23.08.21 14,030 290 21,803 0 0 0.00% 0
23.08.18 14,020 10 34,670 0 0 0.00% 0
23.08.17 14,400 380 49,206 0 0 0.00% 0
23.08.16 15,720 1,320 115,174 0 0 0.00% 0
23.08.14 16,040 320 36,092 0 0 0.00% 0
23.08.11 16,440 400 68,281 0 0 0.00% 0
23.08.10 15,120 1,320 193,689 0 0 0.00% 0
23.08.09 14,930 190 12,188 0 0 0.00% 0
23.08.08 15,070 140 28,506 0 0 0.00% 0
23.08.07 15,040 30 35,253 0 0 0.00% 0
23.08.04 14,790 250 29,764 0 0 0.00% 0
23.08.03 14,910 120 24,783 0 0 0.00% 0
23.08.02 15,060 150 36,475 0 0 0.00% 0
23.08.01 15,040 20 34,456 0 0 0.00% 0
23.07.31 14,490 550 64,669 0 0 0.00% 0
23.07.28 14,380 110 92,131 0 0 0.00% 0
23.07.27 13,590 790 100,159 0 0 0.00% 0
23.07.26 14,440 820 107,299 0 0 0.00% 0
23.07.25 14,670 230 93,440 0 0 0.00% 0
23.07.24 15,350 680 109,274 0 0 0.00% 0
23.07.21 15,650 300 77,754 0 0 0.00% 0
23.07.20 16,050 400 80,622 0 0 0.00% 0
23.07.19 16,340 290 92,673 0 0 0.00% 0
23.07.18 16,710 370 42,016 0 0 0.00% 0
23.07.17 16,970 260 22,322 0 0 0.00% 0
23.07.14 17,270 300 35,924 0 0 0.00% 0
23.07.13 16,650 620 55,146 0 0 0.00% 0
23.07.12 16,760 110 65,791 0 0 0.00% 0
23.07.11 16,800 40 35,164 0 0 0.00% 0
23.07.10 16,160 640 59,880 0 0 0.00% 0
23.07.07 16,960 800 73,823 0 0 0.00% 0
23.07.06 17,560 600 39,484 0 0 0.00% 0
23.07.05 17,720 160 17,597 0 0 0.00% 0
23.07.04 17,990 270 45,512 0 0 0.00% 0
23.07.03 17,400 590 43,727 0 0 0.00% 0
23.06.30 17,190 210 34,509 0 0 0.00% 0
23.06.29 17,820 630 71,716 0 0 0.00% 0
23.06.28 17,710 110 74,172 0 0 0.00% 0
23.06.27 18,130 420 163,380 0 0 0.00% 0
23.06.26 18,910 780 80,212 0 0 0.00% 0
23.06.23 19,240 330 69,380 0 0 0.00% 0
23.06.22 19,700 460 54,184 0 0 0.00% 0
23.06.21 20,100 400 53,400 0 0 0.00% 0
23.06.20 19,400 700 109,190 0 0 0.00% 0
23.06.19 20,000 600 73,272 0 0 0.00% 0
23.06.16 20,150 150 37,720 0 0 0.00% 0
23.06.15 19,950 200 45,652 0 0 0.00% 0
23.06.14 20,300 350 61,118 0 0 0.00% 0
23.06.13 20,350 50 49,345 0 0 0.00% 0
23.06.12 20,300 50 43,760 0 0 0.00% 0
23.06.09 20,100 200 114,489 0 0 0.00% 0
23.06.08 20,200 100 24,357 0 0 0.00% 0
23.06.07 20,100 100 25,733 0 0 0.00% 0
23.06.05 20,200 100 26,938 0 0 0.00% 0
23.06.02 20,100 100 24,117 0 0 0.00% 0
23.06.01 19,840 260 24,009 0 0 0.00% 0
23.05.31 19,960 120 46,061 0 0 0.00% 0
23.05.30 19,990 30 47,143 0 0 0.00% 0
23.05.26 20,250 260 45,400 0 0 0.00% 0
23.05.25 20,450 200 17,401 0 0 0.00% 0
23.05.24 20,600 150 50,045 0 0 0.00% 0
23.05.23 20,700 100 34,077 0 0 0.00% 0
23.05.22 20,650 50 26,817 0 0 0.00% 0
23.05.19 20,500 150 45,611 0 0 0.00% 0
23.05.18 20,450 50 28,830 0 0 0.00% 0
23.05.17 20,100 350 39,270 0 0 0.00% 0
23.05.16 19,940 160 34,518 0 0 0.00% 0
23.05.15 20,450 510 61,693 0 0 0.00% 0
23.05.12 20,500 50 308,249 0 0 0.00% 0
23.05.11 20,400 100 23,629 0 0 0.00% 0
23.05.10 19,980 420 88,000 0 0 0.00% 0
23.05.09 20,400 420 76,755 0 0 0.00% 0
23.05.08 21,050 650 83,700 0 0 0.00% 0
23.05.04 20,900 150 24,448 0 0 0.00% 0
23.05.03 20,850 50 41,169 0 0 0.00% 0
23.05.02 20,550 300 38,971 0 0 0.00% 0
23.04.28 20,250 300 80,920 0 0 0.00% 0
23.04.27 21,100 850 145,086 0 0 0.00% 0
23.04.26 21,700 600 100,977 0 0 0.00% 0
23.04.25 21,700 0 767,614 0 0 0.00% 0
23.04.24 22,250 550 68,067 0 0 0.00% 0
23.04.21 22,000 350 60,721 0 0 0.00% 0
23.04.20 22,500 100 119,216 0 0 0.00% 0
23.04.19 23,400 900 143,155 0 0 0.00% 0
23.04.18 22,800 600 177,738 0 0 0.00% 0
23.04.17 22,100 700 192,028 0 0 0.00% 0
23.04.14 22,600 400 101,203 0 0 0.00% 0
23.04.13 21,800 800 67,561 0 0 0.00% 0
23.04.12 21,100 700 95,439 0 0 0.00% 0
23.04.11 21,800 700 147,566 0 0 0.00% 0
23.04.10 22,300 500 73,517 0 0 0.00% 0
23.04.07 22,250 50 35,276 0 0 0.00% 0
23.04.06 22,600 350 53,259 0 0 0.00% 0
23.04.05 22,900 300 101,978 0 0 0.00% 0
23.04.04 22,450 450 56,785 0 0 0.00% 0
23.04.03 22,700 250 61,483 0 0 0.00% 0
23.03.31 22,750 50 56,912 0 0 0.00% 0
23.03.30 22,950 200 62,658 0 0 0.00% 0
23.03.29 22,850 100 63,295 0 0 0.00% 0
23.03.28 22,400 450 61,032 0 0 0.00% 0
23.03.27 22,900 500 59,085 0 0 0.00% 0
23.03.24 22,250 650 90,274 0 0 0.00% 0
23.03.23 22,600 350 52,074 0 0 0.00% 0
23.03.22 22,600 0 51,331 0 0 0.00% 0
23.03.21 22,200 400 66,286 0 0 0.00% 0
23.03.20 22,350 150 61,984 0 0 0.00% 0
23.03.17 22,100 250 106,862 0 0 0.00% 0
23.03.16 22,600 500 211,726 0 0 0.00% 0
23.03.15 22,550 50 148,191 0 0 0.00% 0
23.03.14 24,350 1,800 191,548 0 0 0.00% 0
23.03.13 25,400 1,050 213,171 0 0 0.00% 0
23.03.10 27,500 2,100 391,649 0 0 0.00% 0
23.03.09 26,000 1,500 1,594,442 0 0 0.00% 0
23.03.08 24,000 2,000 387,255 0 0 0.00% 0
23.03.07 24,100 100 51,544 0 0 0.00% 0
23.03.06 23,950 150 73,738 0 0 0.00% 0
23.03.03 22,950 1,000 190,672 0 0 0.00% 0
23.03.02 22,600 350 45,129 0 0 0.00% 0
23.02.28 22,650 50 44,646 0 0 0.00% 0
23.02.27 23,000 350 41,980 0 0 0.00% 0
23.02.24 23,350 350 46,057 0 0 0.00% 0
23.02.23 23,450 100 47,889 0 0 0.00% 0
23.02.22 24,000 550 65,159 0 0 0.00% 0
23.02.21 23,400 600 93,264 0 0 0.00% 0
23.02.20 23,000 300 92,877 0 0 0.00% 0
23.02.17 22,850 150 81,968 0 0 0.00% 0
23.02.16 22,700 150 171,623 0 0 0.00% 0
23.02.15 26,500 3,800 601,216 0 0 0.00% 0
23.02.14 26,550 50 129,581 0 0 0.00% 0
23.02.13 26,450 100 270,881 0 0 0.00% 0
23.02.10 24,550 1,900 528,753 0 0 0.00% 0
23.02.09 24,500 50 106,273 0 0 0.00% 0
23.02.08 24,500 0 68,432 0 0 0.00% 0
23.02.06 24,700 550 100,590 0 0 0.00% 0
23.02.03 24,400 300 74,846 0 0 0.00% 0
23.02.02 24,400 0 63,536 0 0 0.00% 0
23.02.01 24,050 350 98,750 0 0 0.00% 0
23.01.31 24,650 600 131,859 0 0 0.00% 0
23.01.30 25,550 900 93,925 0 0 0.00% 0
23.01.27 25,750 150 42,050 0 0 0.00% 0
23.01.25 26,100 750 78,102 0 0 0.00% 0
23.01.20 26,100 300 198,480 0 0 0.00% 0
23.01.19 25,800 0 79,297 0 0 0.00% 0
23.01.18 25,800 1,250 207,136 0 0 0.00% 0
23.01.17 24,550 150 51,482 0 0 0.00% 0
23.01.16 24,400 100 54,383 0 0 0.00% 0
23.01.13 24,300 300 42,397 0 0 0.00% 0
23.01.12 24,600 150 33,353 0 0 0.00% 0
23.01.11 24,450 150 33,982 0 0 0.00% 0
23.01.10 24,300 900 59,607 0 0 0.00% 0
23.01.09 25,200 100 62,033 0 0 0.00% 0
23.01.06 25,100 300 77,765 0 0 0.00% 0
23.01.05 24,800 400 97,587 0 0 0.00% 0
23.01.04 24,400 300 61,358 0 0 0.00% 0
23.01.03 24,700 500 63,507 0 0 0.00% 0
23.01.02 24,200 1,150 92,151 0 0 0.00% 0
22.12.29 25,350 0 108,896 0 0 0.00% 0
22.12.28 25,350 450 83,197 0 0 0.00% 0
22.12.27 25,800 350 61,429 0 0 0.00% 0
22.12.26 26,150 200 43,420 0 0 0.00% 0
22.12.23 26,350 750 85,191 0 0 0.00% 0
22.12.22 27,100 650 91,115 0 0 0.00% 0
22.12.21 27,750 1,100 203,884 0 0 0.00% 0
22.12.20 26,650 1,050 76,003 0 0 0.00% 0
22.12.19 27,700 900 165,846 0 0 0.00% 0
22.12.16 26,800 200 190,570 0 0 0.00% 0
22.12.15 27,000 500 129,241 0 0 0.00% 0
22.12.14 27,500 600 166,140 0 0 0.00% 0
22.12.13 28,100 600 271,170 0 0 0.00% 0
22.12.12 27,500 1,850 548,141 0 0 0.00% 0
22.12.09 25,650 1,350 449,215 0 0 0.00% 0
22.12.08 24,300 350 67,331 0 0 0.00% 0
22.12.07 24,650 700 63,758 0 0 0.00% 0
22.12.06 23,950 650 89,023 0 0 0.00% 0
22.12.05 24,600 500 95,588 0 0 0.00% 0
22.12.02 25,100 200 77,255 0 0 0.00% 0
22.12.01 25,300 1,450 143,818 0 0 0.00% 0
22.11.30 23,850 900 113,133 0 0 0.00% 0
22.11.29 24,750 150 67,903 0 0 0.00% 0
22.11.28 24,600 650 135,537 0 0 0.00% 0
22.11.25 25,250 950 163,822 0 0 0.00% 0
22.11.24 26,200 0 248,944 0 0 0.00% 0
22.11.23 26,200 2,150 651,085 0 0 0.00% 0
22.11.22 24,050 300 189,993 0 0 0.00% 0
22.11.21 24,350 300 220,991 0 0 0.00% 0
22.11.18 24,050 750 383,673 0 0 0.00% 0
22.11.17 23,300 550 265,984 0 0 0.00% 0
22.11.16 22,750 1,550 425,376 0 0 0.00% 0
22.11.15 21,200 950 145,541 0 0 0.00% 0
22.11.14 20,250 250 84,544 0 0 0.00% 0
22.11.11 20,500 500 57,245 0 0 0.00% 0
22.11.10 20,000 550 56,449 0 0 0.00% 0
22.11.09 20,550 50 44,064 0 0 0.00% 0
22.11.08 20,600 550 65,138 0 0 0.00% 0
22.11.07 20,050 50 37,895 0 0 0.00% 0
22.11.04 20,100 150 36,372 0 0 0.00% 0
22.11.03 19,950 500 83,982 0 0 0.00% 0
22.11.02 20,450 250 38,371 0 0 0.00% 0
22.11.01 20,700 100 36,954 0 0 0.00% 0
22.10.31 20,600 50 42,502 0 0 0.00% 0
22.10.28 20,650 500 54,081 0 0 0.00% 0
22.10.27 21,150 850 131,211 0 0 0.00% 0
22.10.26 20,300 600 83,804 0 0 0.00% 0
22.10.25 20,900 300 60,742 0 0 0.00% 0
22.10.24 21,200 200 145,079 0 0 0.00% 0
22.10.21 21,000 1,850 176,356 0 0 0.00% 0
22.10.20 22,850 300 230,243 0 0 0.00% 0
22.10.19 22,550 2,100 874,585 0 0 0.00% 0
22.10.18 20,450 500 50,488 0 0 0.00% 0
22.10.17 19,950 550 111,184 0 0 0.00% 0
22.10.14 19,400 1,400 100,848 0 0 0.00% 0
22.10.13 18,000 650 55,675 0 0 0.00% 0
22.10.12 18,650 200 107,614 0 0 0.00% 0
22.10.11 18,450 700 65,406 0 0 0.00% 0
22.10.07 19,150 400 43,542 0 0 0.00% 0
22.10.06 19,550 150 62,556 0 0 0.00% 0
22.10.05 19,400 750 89,558 0 0 0.00% 0
22.10.04 20,150 150 89,482 0 0 0.00% 0
22.09.30 20,300 950 132,049 0 0 0.00% 0
22.09.29 19,350 950 158,592 0 0 0.00% 0
22.09.28 18,400 1,200 97,273 0 0 0.00% 0
22.09.27 19,600 200 87,145 0 0 0.00% 0
22.09.26 19,800 1,350 137,216 0 0 0.00% 0
22.09.23 21,150 750 97,669 0 0 0.00% 0
22.09.22 21,900 850 66,727 0 0 0.00% 0
22.09.21 22,750 150 42,965 0 0 0.00% 0
22.09.20 22,600 0 66,736 0 0 0.00% 0
22.09.19 22,600 1,300 112,079 0 0 0.00% 0
22.09.16 23,900 100 125,026 0 0 0.00% 0
22.09.15 24,000 200 74,400 0 0 0.00% 0
22.09.14 23,800 1,100 107,792 0 0 0.00% 0
22.09.13 24,900 600 150,951 0 0 0.00% 0
22.09.08 24,300 1,000 149,566 0 0 0.00% 0
22.09.07 23,300 900 179,466 0 0 0.00% 0
22.09.06 22,400 250 44,206 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 15:04 더보기 >