제일약품

(271980)    I    코스피 의약품 11.21 15:32
12,700 전일 12,810 고가 12,810 상한가 16,510 거래량
(주)
2,483
110 -0.86% 시가 12,730 저가 12,690 하한가 8,890 거래대금
(백만)
32
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 12,810 110 2,483 -81 238,574 1.62% 14,466,298
24.11.20 12,900 90 2,641 -111 238,655 1.62% 14,466,217
24.11.19 12,900 0 4,705 1,519 238,766 1.62% 14,466,106
24.11.18 12,470 430 11,337 1,027 237,247 1.61% 14,467,625
24.11.15 12,570 100 7,628 -1,599 236,220 1.61% 14,468,652
24.11.14 12,590 80 9,810 -4,199 237,819 1.62% 14,467,053
24.11.13 13,000 410 23,571 -10,340 242,018 1.65% 14,462,854
24.11.12 13,770 770 29,431 -3,126 252,358 1.72% 14,452,514
24.11.11 13,980 210 11,782 -947 255,484 1.74% 14,449,388
24.11.08 13,960 20 4,057 -621 256,431 1.74% 14,448,441
24.11.07 14,020 60 3,068 257,052 257,052 1.75% 14,447,820
24.11.06 13,950 70 8,551 0 0 0.00% 0
24.11.05 14,000 50 7,578 0 0 0.00% 0
24.11.04 14,040 40 9,982 0 0 0.00% 0
24.11.01 14,050 10 6,846 0 0 0.00% 0
24.10.31 14,180 130 3,677 0 0 0.00% 0
24.10.30 14,070 110 4,750 0 0 0.00% 0
24.10.29 14,060 10 5,232 0 0 0.00% 0
24.10.28 14,070 10 7,739 0 0 0.00% 0
24.10.25 14,580 510 21,087 0 0 0.00% 0
24.10.24 14,640 60 2,677 0 0 0.00% 0
24.10.23 14,730 90 9,653 0 0 0.00% 0
24.10.22 14,910 180 10,084 0 0 0.00% 0
24.10.21 14,950 40 5,610 0 0 0.00% 0
24.10.18 15,180 230 10,487 0 0 0.00% 0
24.10.17 15,000 180 11,880 0 0 0.00% 0
24.10.16 15,090 90 191,951 0 0 0.00% 0
24.10.15 15,100 10 6,649 0 0 0.00% 0
24.10.14 15,090 10 5,636 0 0 0.00% 0
24.10.11 14,900 190 7,121 0 0 0.00% 0
24.10.10 14,880 20 10,000 0 0 0.00% 0
24.10.08 14,630 250 4,286 0 0 0.00% 0
24.10.07 14,650 20 4,154 0 0 0.00% 0
24.10.04 14,730 80 5,578 0 0 0.00% 0
24.10.02 14,920 190 9,819 0 0 0.00% 0
24.09.30 14,930 10 12,546 0 0 0.00% 0
24.09.27 14,940 10 6,086 0 0 0.00% 0
24.09.26 14,690 250 21,355 0 0 0.00% 0
24.09.25 14,900 210 12,318 0 0 0.00% 0
24.09.24 14,900 0 7,317 0 0 0.00% 0
24.09.23 14,840 60 7,188 0 0 0.00% 0
24.09.20 14,910 70 34,712 0 0 0.00% 0
24.09.19 14,980 70 6,777 0 0 0.00% 0
24.09.13 14,720 260 9,763 0 0 0.00% 0
24.09.12 13,920 800 14,175 0 0 0.00% 0
24.09.11 13,720 200 13,770 0 0 0.00% 0
24.09.10 13,710 10 5,040 0 0 0.00% 0
24.09.09 13,690 20 5,090 0 0 0.00% 0
24.09.06 14,010 320 27,146 0 0 0.00% 0
24.09.05 14,410 400 85,877 0 0 0.00% 0
24.09.04 15,160 750 20,911 0 0 0.00% 0
24.09.03 15,250 90 12,237 0 0 0.00% 0
24.09.02 15,440 190 8,799 0 0 0.00% 0
24.08.30 15,320 120 16,316 0 0 0.00% 0
24.08.29 15,530 210 10,737 0 0 0.00% 0
24.08.28 15,690 160 12,771 0 0 0.00% 0
24.08.27 15,790 100 12,773 0 0 0.00% 0
24.08.26 15,400 390 11,233 0 0 0.00% 0
24.08.23 15,400 0 9,236 0 0 0.00% 0
24.08.22 15,490 90 14,625 0 0 0.00% 0
24.08.21 15,660 170 25,198 0 0 0.00% 0
24.08.20 15,750 90 31,788 0 0 0.00% 0
24.08.19 15,540 210 80,035 0 0 0.00% 0
24.08.16 15,780 240 34,444 0 0 0.00% 0
24.08.14 15,280 500 51,073 0 0 0.00% 0
24.08.13 15,230 50 23,207 0 0 0.00% 0
24.08.12 15,340 110 43,804 0 0 0.00% 0
24.08.09 15,560 220 126,073 0 0 0.00% 0
24.08.08 14,660 900 545,283 0 0 0.00% 0
24.08.07 14,100 560 16,853 0 0 0.00% 0
24.08.06 13,490 610 125,471 0 0 0.00% 0
24.08.05 15,270 1,780 48,829 0 0 0.00% 0
24.08.02 15,440 170 14,416 0 0 0.00% 0
24.08.01 15,310 130 6,197 0 0 0.00% 0
24.07.31 15,300 10 5,121 0 0 0.00% 0
24.07.30 15,720 420 21,008 0 0 0.00% 0
24.07.29 15,530 190 4,174 0 0 0.00% 0
24.07.26 15,370 160 6,061 0 0 0.00% 0
24.07.25 15,430 60 8,077 0 0 0.00% 0
24.07.24 15,430 0 6,443 0 0 0.00% 0
24.07.23 15,510 80 15,480 0 0 0.00% 0
24.07.22 15,550 40 4,130 0 0 0.00% 0
24.07.19 15,710 160 7,744 0 0 0.00% 0
24.07.18 15,890 180 4,910 0 0 0.00% 0
24.07.17 15,620 270 42,500 0 0 0.00% 0
24.07.16 15,630 10 5,589 0 0 0.00% 0
24.07.15 15,690 60 6,599 0 0 0.00% 0
24.07.12 15,570 120 12,173 0 0 0.00% 0
24.07.11 15,620 50 4,530 0 0 0.00% 0
24.07.10 15,530 90 5,163 0 0 0.00% 0
24.07.09 15,520 10 6,346 0 0 0.00% 0
24.07.08 15,690 170 31,948 0 0 0.00% 0
24.07.05 15,280 410 25,947 0 0 0.00% 0
24.07.04 15,180 100 5,732 0 0 0.00% 0
24.07.03 15,330 150 10,219 0 0 0.00% 0
24.07.02 15,190 140 38,652 0 0 0.00% 0
24.07.01 15,190 0 2,555 0 0 0.00% 0
24.06.28 15,190 0 6,828 0 0 0.00% 0
24.06.27 15,200 10 3,694 0 0 0.00% 0
24.06.26 15,300 100 3,574 0 0 0.00% 0
24.06.25 15,400 100 18,557 0 0 0.00% 0
24.06.24 15,550 150 8,358 0 0 0.00% 0
24.06.21 15,630 80 8,895 0 0 0.00% 0
24.06.20 15,660 30 5,941 0 0 0.00% 0
24.06.19 15,800 140 17,192 0 0 0.00% 0
24.06.18 15,900 100 8,498 0 0 0.00% 0
24.06.17 15,920 20 25,531 0 0 0.00% 0
24.06.14 15,930 10 9,925 0 0 0.00% 0
24.06.13 16,050 120 13,363 0 0 0.00% 0
24.06.12 15,960 90 11,653 0 0 0.00% 0
24.06.11 15,920 40 6,843 0 0 0.00% 0
24.06.10 15,920 0 9,119 0 0 0.00% 0
24.06.07 16,050 130 4,740 0 0 0.00% 0
24.06.05 15,920 130 21,023 0 0 0.00% 0
24.06.04 15,920 0 7,030 0 0 0.00% 0
24.06.03 15,930 10 10,620 0 0 0.00% 0
24.05.31 16,020 90 14,000 0 0 0.00% 0
24.05.30 16,400 380 25,747 0 0 0.00% 0
24.05.29 16,640 240 17,888 0 0 0.00% 0
24.05.28 16,460 180 12,073 0 0 0.00% 0
24.05.27 16,600 140 12,426 0 0 0.00% 0
24.05.24 16,800 200 10,361 0 0 0.00% 0
24.05.23 16,900 100 10,117 0 0 0.00% 0
24.05.22 16,880 20 9,439 0 0 0.00% 0
24.05.21 17,040 160 10,831 0 0 0.00% 0
24.05.20 17,090 50 8,564 0 0 0.00% 0
24.05.17 17,170 80 12,705 0 0 0.00% 0
24.05.16 17,160 10 12,229 0 0 0.00% 0
24.05.14 16,990 170 9,315 0 0 0.00% 0
24.05.13 17,480 490 31,179 0 0 0.00% 0
24.05.10 17,440 40 21,182 0 0 0.00% 0
24.05.09 17,790 350 29,518 0 0 0.00% 0
24.05.08 17,360 430 108,704 0 0 0.00% 0
24.05.07 17,400 40 33,643 0 0 0.00% 0
24.05.03 16,770 630 249,658 0 0 0.00% 0
24.05.02 16,640 130 22,092 0 0 0.00% 0
24.04.30 16,570 70 14,548 0 0 0.00% 0
24.04.29 16,410 160 16,975 0 0 0.00% 0
24.04.26 16,420 10 23,061 0 0 0.00% 0
24.04.25 17,230 810 106,847 0 0 0.00% 0
24.04.24 16,500 730 62,337 0 0 0.00% 0
24.04.23 16,660 160 27,608 0 0 0.00% 0
24.04.22 16,300 360 33,189 0 0 0.00% 0
24.04.19 16,650 350 34,203 0 0 0.00% 0
24.04.18 16,020 630 98,539 0 0 0.00% 0
24.04.17 16,380 360 51,369 0 0 0.00% 0
24.04.16 16,670 290 81,251 0 0 0.00% 0
24.04.15 17,680 1,010 121,772 0 0 0.00% 0
24.04.12 18,580 900 308,846 0 0 0.00% 0
24.04.11 16,100 2,480 2,917,773 0 0 0.00% 0
24.04.09 16,370 270 7,459 0 0 0.00% 0
24.04.08 16,350 20 5,628 0 0 0.00% 0
24.04.05 16,450 100 6,442 0 0 0.00% 0
24.04.04 16,520 70 6,441 0 0 0.00% 0
24.04.03 16,580 60 8,094 0 0 0.00% 0
24.04.02 16,750 170 12,178 0 0 0.00% 0
24.04.01 16,700 50 9,287 0 0 0.00% 0
24.03.29 16,800 100 9,012 0 0 0.00% 0
24.03.28 16,850 50 6,593 0 0 0.00% 0
24.03.27 17,050 200 7,599 0 0 0.00% 0
24.03.26 17,010 40 8,911 0 0 0.00% 0
24.03.25 16,900 110 16,786 0 0 0.00% 0
24.03.22 16,970 70 8,049 0 0 0.00% 0
24.03.21 16,910 60 10,664 0 0 0.00% 0
24.03.20 16,630 280 14,644 0 0 0.00% 0
24.03.19 16,640 10 5,089 0 0 0.00% 0
24.03.18 16,640 0 6,893 0 0 0.00% 0
24.03.15 16,610 30 7,997 0 0 0.00% 0
24.03.14 16,620 10 5,859 0 0 0.00% 0
24.03.13 16,630 10 6,334 0 0 0.00% 0
24.03.12 16,640 10 7,481 0 0 0.00% 0
24.03.11 16,570 70 6,978 0 0 0.00% 0
24.03.08 16,310 260 8,884 0 0 0.00% 0
24.03.07 16,450 140 7,701 0 0 0.00% 0
24.03.06 16,470 20 7,364 0 0 0.00% 0
24.03.05 16,540 70 6,423 0 0 0.00% 0
24.03.04 16,610 70 6,044 0 0 0.00% 0
24.02.29 16,820 210 7,117 0 0 0.00% 0
24.02.28 16,790 30 15,371 0 0 0.00% 0
24.02.27 16,810 20 6,935 0 0 0.00% 0
24.02.26 16,830 20 7,786 0 0 0.00% 0
24.02.23 16,830 0 6,821 0 0 0.00% 0
24.02.22 17,000 170 13,668 0 0 0.00% 0
24.02.21 17,100 100 10,982 0 0 0.00% 0
24.02.20 16,970 130 15,993 0 0 0.00% 0
24.02.19 16,770 200 18,790 0 0 0.00% 0
24.02.16 16,740 30 10,140 0 0 0.00% 0
24.02.15 16,740 0 10,510 0 0 0.00% 0
24.02.14 16,720 20 2,138 0 0 0.00% 0
24.02.13 16,790 70 10,286 0 0 0.00% 0
24.02.08 16,760 30 7,212 0 0 0.00% 0
24.02.07 16,720 40 5,554 0 0 0.00% 0
24.02.06 16,870 150 7,260 0 0 0.00% 0
24.02.05 16,910 40 7,051 0 0 0.00% 0
24.02.02 16,910 0 10,177 0 0 0.00% 0
24.02.01 16,880 30 9,717 0 0 0.00% 0
24.01.31 16,890 10 11,573 0 0 0.00% 0
24.01.30 16,950 60 10,784 0 0 0.00% 0
24.01.29 16,800 150 8,108 0 0 0.00% 0
24.01.26 16,800 0 6,680 0 0 0.00% 0
24.01.25 16,800 0 5,405 0 0 0.00% 0
24.01.24 17,130 330 9,068 0 0 0.00% 0
24.01.23 16,880 250 12,941 0 0 0.00% 0
24.01.22 16,730 150 15,155 0 0 0.00% 0
24.01.19 16,550 180 7,965 0 0 0.00% 0
24.01.18 16,410 140 9,838 0 0 0.00% 0
24.01.17 16,890 480 24,052 0 0 0.00% 0
24.01.16 16,790 100 9,204 0 0 0.00% 0
24.01.15 17,060 270 13,958 0 0 0.00% 0
24.01.12 17,120 60 16,506 0 0 0.00% 0
24.01.11 17,120 0 7,708 0 0 0.00% 0
24.01.10 17,420 300 15,228 0 0 0.00% 0
24.01.09 17,120 300 19,861 0 0 0.00% 0
24.01.08 17,450 330 16,660 0 0 0.00% 0
24.01.05 17,370 80 13,194 0 0 0.00% 0
24.01.04 17,720 350 22,463 0 0 0.00% 0
24.01.03 17,720 0 22,837 0 0 0.00% 0
24.01.02 17,100 620 44,462 0 0 0.00% 0
23.12.28 16,800 300 11,405 0 0 0.00% 0
23.12.27 16,830 30 23,607 0 0 0.00% 0
23.12.26 17,160 330 13,446 0 0 0.00% 0
23.12.22 17,330 170 18,613 0 0 0.00% 0
23.12.21 17,540 210 25,215 0 0 0.00% 0
23.12.20 17,160 380 18,596 0 0 0.00% 0
23.12.19 17,020 140 22,848 0 0 0.00% 0
23.12.18 17,200 180 20,622 0 0 0.00% 0
23.12.15 17,260 60 12,269 0 0 0.00% 0
23.12.14 17,240 20 18,178 0 0 0.00% 0
23.12.13 17,630 390 34,989 0 0 0.00% 0
23.12.12 17,900 270 34,803 0 0 0.00% 0
23.12.11 18,110 210 84,133 0 0 0.00% 0
23.12.08 17,450 660 114,474 0 0 0.00% 0
23.12.07 17,400 50 243,564 0 0 0.00% 0
23.12.06 18,250 850 119,820 0 0 0.00% 0
23.12.05 16,550 1,700 773,523 0 0 0.00% 0
23.12.04 16,530 20 40,908 0 0 0.00% 0
23.12.01 16,320 210 25,946 0 0 0.00% 0
23.11.30 16,410 90 23,927 0 0 0.00% 0
23.11.29 16,670 260 23,986 0 0 0.00% 0
23.11.28 16,600 70 48,236 0 0 0.00% 0
23.11.27 16,860 260 69,006 0 0 0.00% 0
23.11.24 17,540 680 125,733 0 0 0.00% 0
23.11.23 15,710 1,830 1,521,344 0 0 0.00% 0
23.11.22 15,710 0 3,192 0 0 0.00% 0
23.11.21 15,790 80 11,456 0 0 0.00% 0
23.11.20 15,800 10 3,905 0 0 0.00% 0
23.11.17 15,950 150 3,455 0 0 0.00% 0
23.11.16 15,660 390 8,163 0 0 0.00% 0
23.11.15 15,430 230 6,800 0 0 0.00% 0
23.11.14 15,430 0 3,745 0 0 0.00% 0
23.11.13 15,750 320 5,120 0 0 0.00% 0
23.11.10 15,970 220 4,733 0 0 0.00% 0
23.11.09 16,100 130 8,824 0 0 0.00% 0
23.11.08 15,980 120 31,211 0 0 0.00% 0
23.11.07 15,850 130 8,122 0 0 0.00% 0
23.11.06 15,440 410 18,057 0 0 0.00% 0
23.11.03 15,180 260 6,326 0 0 0.00% 0
23.11.02 15,000 180 4,732 0 0 0.00% 0
23.11.01 14,950 50 13,910 0 0 0.00% 0
23.10.31 15,000 50 8,977 0 0 0.00% 0
23.10.30 15,180 180 8,931 0 0 0.00% 0
23.10.27 15,150 30 11,449 0 0 0.00% 0
23.10.26 15,550 400 178,334 0 0 0.00% 0
23.10.25 15,160 390 9,655 0 0 0.00% 0
23.10.24 15,200 40 11,699 0 0 0.00% 0
23.10.23 14,760 440 16,892 0 0 0.00% 0
23.10.20 15,060 300 16,344 0 0 0.00% 0
23.10.19 15,740 680 12,266 0 0 0.00% 0
23.10.18 15,880 140 9,103 0 0 0.00% 0
23.10.17 15,520 360 11,910 0 0 0.00% 0
23.10.16 15,840 320 8,802 0 0 0.00% 0
23.10.13 16,000 160 6,323 0 0 0.00% 0
23.10.12 15,960 40 5,351 0 0 0.00% 0
23.10.11 15,760 200 6,493 0 0 0.00% 0
23.10.10 16,100 340 6,751 0 0 0.00% 0
23.10.06 16,020 80 8,285 0 0 0.00% 0
23.10.05 16,110 90 6,646 0 0 0.00% 0
23.10.04 16,420 310 13,042 0 0 0.00% 0
23.09.27 16,340 80 5,892 0 0 0.00% 0
23.09.26 16,500 160 4,660 0 0 0.00% 0
23.09.25 16,790 290 7,849 0 0 0.00% 0
23.09.22 16,920 130 10,252 0 0 0.00% 0
23.09.21 16,990 70 11,659 0 0 0.00% 0
23.09.20 17,120 130 8,666 0 0 0.00% 0
23.09.19 17,220 100 5,333 0 0 0.00% 0
23.09.18 17,300 80 3,772 0 0 0.00% 0
23.09.15 17,260 40 6,324 0 0 0.00% 0
23.09.14 17,210 50 3,461 0 0 0.00% 0
23.09.13 17,260 50 6,787 0 0 0.00% 0
23.09.12 17,150 110 15,148 0 0 0.00% 0
23.09.11 17,160 10 12,150 0 0 0.00% 0
23.09.08 17,180 20 7,119 0 0 0.00% 0
23.09.07 17,170 10 6,027 0 0 0.00% 0
23.09.06 16,990 180 11,098 0 0 0.00% 0
23.09.05 17,030 40 4,827 0 0 0.00% 0
23.09.04 17,140 110 9,793 0 0 0.00% 0
23.09.01 17,160 20 5,742 0 0 0.00% 0
23.08.31 17,070 90 26,172 0 0 0.00% 0
23.08.30 17,090 20 7,512 0 0 0.00% 0
23.08.29 17,000 90 5,004 0 0 0.00% 0
23.08.28 17,020 20 5,991 0 0 0.00% 0
23.08.25 17,040 20 5,786 0 0 0.00% 0
23.08.24 16,990 50 6,595 0 0 0.00% 0
23.08.23 17,000 10 8,360 0 0 0.00% 0
23.08.22 17,140 140 8,789 0 0 0.00% 0
23.08.21 17,110 30 6,299 0 0 0.00% 0
23.08.18 17,100 10 8,992 0 0 0.00% 0
23.08.17 17,420 320 7,503 0 0 0.00% 0
23.08.16 17,730 310 24,185 0 0 0.00% 0
23.08.14 17,850 120 9,276 0 0 0.00% 0
23.08.11 18,260 410 13,688 0 0 0.00% 0
23.08.10 18,010 250 20,635 0 0 0.00% 0
23.08.09 17,370 640 22,149 0 0 0.00% 0
23.08.08 17,650 280 9,136 0 0 0.00% 0
23.08.07 17,770 120 13,323 0 0 0.00% 0
23.08.04 18,140 370 9,672 0 0 0.00% 0
23.08.03 17,550 590 29,962 0 0 0.00% 0
23.08.02 17,770 220 10,239 0 0 0.00% 0
23.08.01 17,600 170 10,555 0 0 0.00% 0
23.07.31 17,280 320 8,727 0 0 0.00% 0
23.07.28 17,340 60 11,636 0 0 0.00% 0
23.07.27 16,740 600 17,440 0 0 0.00% 0
23.07.26 17,510 560 19,189 0 0 0.00% 0
23.07.25 17,860 350 24,378 0 0 0.00% 0
23.07.24 18,370 510 26,336 0 0 0.00% 0
23.07.21 18,010 360 26,589 0 0 0.00% 0
23.07.20 18,010 0 8,733 0 0 0.00% 0
23.07.19 18,000 10 10,058 0 0 0.00% 0
23.07.18 18,390 390 21,204 0 0 0.00% 0
23.07.17 18,570 180 7,923 0 0 0.00% 0
23.07.14 18,600 30 11,338 0 0 0.00% 0
23.07.13 18,310 290 37,228 0 0 0.00% 0
23.07.12 18,350 40 5,643 0 0 0.00% 0
23.07.11 18,300 50 5,860 0 0 0.00% 0
23.07.10 18,490 190 9,516 0 0 0.00% 0
23.07.07 18,490 0 11,953 0 0 0.00% 0
23.07.06 18,530 40 18,775 0 0 0.00% 0
23.07.05 18,590 60 7,184 0 0 0.00% 0
23.07.04 18,720 130 11,319 0 0 0.00% 0
23.07.03 18,810 90 16,566 0 0 0.00% 0
23.06.30 18,950 140 7,898 0 0 0.00% 0
23.06.29 18,930 20 8,017 0 0 0.00% 0
23.06.28 18,990 60 21,072 0 0 0.00% 0
23.06.27 19,100 110 9,151 0 0 0.00% 0
23.06.26 19,110 10 14,006 0 0 0.00% 0
23.06.23 18,950 160 15,840 0 0 0.00% 0
23.06.22 19,030 80 8,918 0 0 0.00% 0
23.06.21 19,180 150 9,389 0 0 0.00% 0
23.06.20 19,100 80 6,693 0 0 0.00% 0
23.06.19 18,870 230 9,714 0 0 0.00% 0
23.06.16 18,860 10 7,120 0 0 0.00% 0
23.06.15 19,130 270 26,295 0 0 0.00% 0
23.06.14 19,420 290 22,021 0 0 0.00% 0
23.06.13 19,430 10 12,645 0 0 0.00% 0
23.06.12 19,910 480 19,548 0 0 0.00% 0
23.06.09 19,760 150 15,126 0 0 0.00% 0
23.06.08 20,150 390 16,476 0 0 0.00% 0
23.06.07 20,200 50 23,202 0 0 0.00% 0
23.06.05 20,300 100 23,732 0 0 0.00% 0
23.06.02 20,600 300 22,851 0 0 0.00% 0
23.06.01 19,710 890 55,883 0 0 0.00% 0
23.05.31 19,960 250 22,956 0 0 0.00% 0
23.05.30 19,980 20 15,785 0 0 0.00% 0
23.05.26 20,000 20 19,281 0 0 0.00% 0
23.05.25 20,150 150 21,681 0 0 0.00% 0
23.05.24 19,950 200 45,219 0 0 0.00% 0
23.05.23 19,740 210 43,425 0 0 0.00% 0
23.05.22 19,150 590 344,684 0 0 0.00% 0
23.05.19 19,130 20 26,135 0 0 0.00% 0
23.05.18 19,280 150 28,363 0 0 0.00% 0
23.05.17 19,200 80 32,027 0 0 0.00% 0
23.05.16 19,480 280 14,150 0 0 0.00% 0
23.05.15 19,540 60 36,048 0 0 0.00% 0
23.05.12 19,520 20 66,408 0 0 0.00% 0
23.05.11 19,360 160 109,578 0 0 0.00% 0
23.05.10 19,720 360 31,942 0 0 0.00% 0
23.05.09 20,150 430 108,894 0 0 0.00% 0
23.05.08 18,770 1,380 1,018,581 0 0 0.00% 0
23.05.04 18,430 340 174,996 0 0 0.00% 0
23.05.03 18,560 130 6,821 0 0 0.00% 0
23.05.02 18,450 110 10,608 0 0 0.00% 0
23.04.28 18,480 30 21,960 0 0 0.00% 0
23.04.27 18,460 20 8,876 0 0 0.00% 0
23.04.26 18,490 30 8,269 0 0 0.00% 0
23.04.25 18,660 170 16,325 0 0 0.00% 0
23.04.24 18,900 240 15,308 0 0 0.00% 0
23.04.21 19,220 320 21,797 0 0 0.00% 0
23.04.20 19,810 660 29,626 0 0 0.00% 0
23.04.19 19,810 0 18,698 0 0 0.00% 0
23.04.18 20,300 490 38,925 0 0 0.00% 0
23.04.17 20,800 500 38,344 0 0 0.00% 0
23.04.14 19,990 860 137,991 0 0 0.00% 0
23.04.13 19,070 920 99,047 0 0 0.00% 0
23.04.12 18,980 90 19,618 0 0 0.00% 0
23.04.11 18,600 380 25,639 0 0 0.00% 0
23.04.10 19,000 400 17,440 0 0 0.00% 0
23.04.07 18,850 150 18,136 0 0 0.00% 0
23.04.06 19,050 200 40,965 0 0 0.00% 0
23.04.05 18,990 60 15,934 0 0 0.00% 0
23.04.04 18,500 490 32,955 0 0 0.00% 0
23.04.03 18,520 20 5,605 0 0 0.00% 0
23.03.31 18,730 210 7,482 0 0 0.00% 0
23.03.30 18,340 390 18,943 0 0 0.00% 0
23.03.29 18,300 40 9,737 0 0 0.00% 0
23.03.28 18,330 30 8,892 0 0 0.00% 0
23.03.27 18,320 10 13,968 0 0 0.00% 0
23.03.24 18,340 20 12,079 0 0 0.00% 0
23.03.23 18,570 230 10,933 0 0 0.00% 0
23.03.22 18,660 90 8,731 0 0 0.00% 0
23.03.21 18,810 150 10,773 0 0 0.00% 0
23.03.20 18,800 10 10,112 0 0 0.00% 0
23.03.17 18,290 510 11,816 0 0 0.00% 0
23.03.16 18,580 290 17,662 0 0 0.00% 0
23.03.15 18,410 170 12,570 0 0 0.00% 0
23.03.14 19,230 820 42,812 0 0 0.00% 0
23.03.13 19,980 750 72,106 0 0 0.00% 0
23.03.10 20,400 420 615,535 0 0 0.00% 0
23.03.09 20,000 400 27,049 0 0 0.00% 0
23.03.08 20,000 0 14,941 0 0 0.00% 0
23.03.07 19,140 860 49,176 0 0 0.00% 0
23.03.06 19,000 140 17,865 0 0 0.00% 0
23.03.03 19,030 30 10,822 0 0 0.00% 0
23.03.02 19,160 130 18,797 0 0 0.00% 0
23.02.28 19,150 10 5,990 0 0 0.00% 0
23.02.27 19,580 430 14,020 0 0 0.00% 0
23.02.24 19,700 120 12,346 0 0 0.00% 0
23.02.23 19,740 40 8,026 0 0 0.00% 0
23.02.22 20,200 460 12,143 0 0 0.00% 0
23.02.21 20,100 100 9,087 0 0 0.00% 0
23.02.20 19,830 270 35,569 0 0 0.00% 0
23.02.17 19,800 30 11,845 0 0 0.00% 0
23.02.16 19,640 160 19,404 0 0 0.00% 0
23.02.15 20,450 810 39,503 0 0 0.00% 0
23.02.14 20,600 150 23,209 0 0 0.00% 0
23.02.13 20,650 50 11,303 0 0 0.00% 0
23.02.10 21,250 600 27,501 0 0 0.00% 0
23.02.09 21,250 0 18,223 0 0 0.00% 0
23.02.08 21,250 0 14,736 0 0 0.00% 0
23.02.06 20,750 550 62,414 0 0 0.00% 0
23.02.03 20,850 100 13,245 0 0 0.00% 0
23.02.02 20,600 250 19,034 0 0 0.00% 0
23.02.01 20,500 100 25,401 0 0 0.00% 0
23.01.31 20,500 0 11,049 0 0 0.00% 0
23.01.30 20,650 150 16,700 0 0 0.00% 0
23.01.27 20,650 0 8,673 0 0 0.00% 0
23.01.25 20,350 150 13,299 0 0 0.00% 0
23.01.20 20,350 100 16,900 0 0 0.00% 0
23.01.19 20,450 150 19,191 0 0 0.00% 0
23.01.18 20,600 200 18,163 0 0 0.00% 0
23.01.17 20,800 200 23,171 0 0 0.00% 0
23.01.16 21,000 100 34,871 0 0 0.00% 0
23.01.13 21,100 350 41,360 0 0 0.00% 0
23.01.12 21,450 50 50,661 0 0 0.00% 0
23.01.11 21,400 800 589,104 0 0 0.00% 0
23.01.10 20,600 700 79,675 0 0 0.00% 0
23.01.09 21,300 300 50,790 0 0 0.00% 0
23.01.06 21,000 600 74,951 0 0 0.00% 0
23.01.05 21,600 0 88,053 0 0 0.00% 0
23.01.04 21,600 200 302,000 0 0 0.00% 0
23.01.03 21,800 450 224,725 0 0 0.00% 0
23.01.02 22,250 1,250 737,770 0 0 0.00% 0
22.12.29 21,000 850 1,783,979 0 0 0.00% 0
22.12.28 20,150 100 145,993 0 0 0.00% 0
22.12.27 20,250 600 113,480 0 0 0.00% 0
22.12.26 20,850 500 290,886 0 0 0.00% 0
22.12.23 21,350 300 1,108,237 0 0 0.00% 0
22.12.22 21,650 550 276,235 0 0 0.00% 0
22.12.21 21,100 1,050 175,864 0 0 0.00% 0
22.12.20 20,050 550 43,451 0 0 0.00% 0
22.12.19 20,600 850 66,359 0 0 0.00% 0
22.12.16 21,450 150 107,403 0 0 0.00% 0
22.12.15 21,300 300 316,739 0 0 0.00% 0
22.12.14 21,600 1,400 1,397,730 0 0 0.00% 0
22.12.13 20,200 850 338,650 0 0 0.00% 0
22.12.12 19,350 450 342,517 0 0 0.00% 0
22.12.09 18,900 400 11,407 0 0 0.00% 0
22.12.08 18,500 100 10,933 0 0 0.00% 0
22.12.07 18,400 100 7,733 0 0 0.00% 0
22.12.06 18,500 500 9,781 0 0 0.00% 0
22.12.05 19,000 100 15,176 0 0 0.00% 0
22.12.02 18,900 0 8,368 0 0 0.00% 0
22.12.01 18,900 100 16,315 0 0 0.00% 0
22.11.30 19,000 50 8,128 0 0 0.00% 0
22.11.29 18,950 600 14,888 0 0 0.00% 0
22.11.28 18,350 350 12,732 0 0 0.00% 0
22.11.25 18,700 100 7,680 0 0 0.00% 0
22.11.24 18,800 50 8,082 0 0 0.00% 0
22.11.23 18,750 200 10,525 0 0 0.00% 0
22.11.22 18,550 100 8,847 0 0 0.00% 0
22.11.21 18,650 450 14,790 0 0 0.00% 0
22.11.18 19,100 150 11,918 0 0 0.00% 0
22.11.17 19,250 200 9,334 0 0 0.00% 0
22.11.16 19,450 250 18,150 0 0 0.00% 0
22.11.15 19,700 550 54,011 0 0 0.00% 0
22.11.14 19,150 200 23,073 0 0 0.00% 0
22.11.11 18,950 500 36,299 0 0 0.00% 0
22.11.10 18,450 400 40,356 0 0 0.00% 0
22.11.09 18,850 350 70,061 0 0 0.00% 0
22.11.08 19,200 1,850 947,504 0 0 0.00% 0
22.11.07 17,350 0 21,948 0 0 0.00% 0
22.11.04 17,350 350 12,310 0 0 0.00% 0
22.11.03 17,700 200 8,789 0 0 0.00% 0
22.11.02 17,900 50 14,106 0 0 0.00% 0
22.11.01 17,850 0 13,812 0 0 0.00% 0
22.10.31 17,850 350 5,626 0 0 0.00% 0
22.10.28 17,500 250 14,925 0 0 0.00% 0
22.10.27 17,750 450 8,035 0 0 0.00% 0
22.10.26 17,300 250 4,289 0 0 0.00% 0
22.10.25 17,550 200 6,998 0 0 0.00% 0
22.10.24 17,350 200 7,970 0 0 0.00% 0
22.10.21 17,150 350 15,163 0 0 0.00% 0
22.10.20 17,500 350 11,738 0 0 0.00% 0
22.10.19 17,850 500 24,578 0 0 0.00% 0
22.10.18 18,350 50 33,633 0 0 0.00% 0
22.10.17 18,400 100 47,488 0 0 0.00% 0
22.10.14 18,300 2,400 518,029 0 0 0.00% 0
22.10.13 15,900 750 15,483 0 0 0.00% 0
22.10.12 16,650 50 10,946 0 0 0.00% 0
22.10.11 16,600 850 14,236 0 0 0.00% 0
22.10.07 17,450 400 7,788 0 0 0.00% 0
22.10.06 17,850 200 5,971 0 0 0.00% 0
22.10.05 17,650 50 16,519 0 0 0.00% 0
22.10.04 17,700 400 12,808 0 0 0.00% 0
22.09.30 17,300 100 9,065 0 0 0.00% 0
22.09.29 17,400 450 24,359 0 0 0.00% 0
22.09.28 16,950 200 14,008 0 0 0.00% 0
22.09.27 16,750 250 36,316 0 0 0.00% 0
22.09.26 16,500 1,200 37,707 0 0 0.00% 0
22.09.23 17,700 750 18,204 0 0 0.00% 0
22.09.22 18,450 350 13,376 0 0 0.00% 0
22.09.21 18,800 250 9,433 0 0 0.00% 0
22.09.20 19,050 50 6,273 0 0 0.00% 0
22.09.19 19,000 600 15,577 0 0 0.00% 0
22.09.16 19,600 350 10,783 0 0 0.00% 0
22.09.15 19,950 50 5,906 0 0 0.00% 0
22.09.14 20,000 400 15,993 0 0 0.00% 0
22.09.13 20,400 600 11,411 0 0 0.00% 0
22.09.08 19,800 200 20,498 0 0 0.00% 0
22.09.07 20,000 350 13,458 0 0 0.00% 0
22.09.06 20,350 100 8,646 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:46 더보기 >