엔시스

(333620)    I    코스닥 제조 11.08 15:33
9,160 전일 9,230 고가 9,550 상한가 11,990 거래량
(주)
13,607
70 -0.76% 시가 9,540 저가 9,160 하한가 6,470 거래대금
(백만)
127
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 9,230 70 13,607 -1,677 245,197 2.32% 10,311,147
24.11.07 9,440 210 12,707 -6,055 246,874 2.34% 10,309,470
24.11.06 9,690 250 16,697 525 252,929 2.40% 10,303,415
24.11.05 9,390 300 18,520 -281 252,404 2.39% 10,303,940
24.11.04 9,120 270 11,816 -4,616 252,685 2.39% 10,303,659
24.11.01 9,330 210 19,214 -3,192 257,301 2.44% 10,299,043
24.10.31 9,510 180 13,464 -7,633 260,493 2.47% 10,295,851
24.10.30 9,450 60 76,642 -5,931 268,126 2.54% 10,288,218
24.10.29 9,640 190 20,339 4,215 274,057 2.60% 10,282,287
24.10.28 9,270 370 18,720 -6,509 269,842 2.56% 10,286,502
24.10.25 9,390 120 14,053 4,027 276,351 2.62% 10,279,993
24.10.24 9,930 540 33,873 272,324 272,324 2.58% 10,284,020
24.10.23 9,970 40 30,324 0 0 0.00% 0
24.10.22 10,210 240 108,389 0 0 0.00% 0
24.10.21 10,100 110 17,774 0 0 0.00% 0
24.10.18 10,360 260 33,454 0 0 0.00% 0
24.10.17 10,620 260 28,473 0 0 0.00% 0
24.10.16 11,010 390 45,027 0 0 0.00% 0
24.10.15 10,990 20 19,131 0 0 0.00% 0
24.10.14 11,100 110 20,328 0 0 0.00% 0
24.10.11 11,300 200 26,809 0 0 0.00% 0
24.10.10 11,610 310 37,921 0 0 0.00% 0
24.10.08 11,530 80 57,797 0 0 0.00% 0
24.10.07 11,050 480 67,866 0 0 0.00% 0
24.10.04 10,780 270 24,867 0 0 0.00% 0
24.10.02 11,220 440 65,172 0 0 0.00% 0
24.09.30 11,400 180 35,428 0 0 0.00% 0
24.09.27 11,650 250 39,331 0 0 0.00% 0
24.09.26 11,570 80 30,979 0 0 0.00% 0
24.09.25 11,570 0 62,926 0 0 0.00% 0
24.09.24 10,840 730 169,970 0 0 0.00% 0
24.09.23 10,850 10 41,443 0 0 0.00% 0
24.09.20 11,160 310 68,325 0 0 0.00% 0
24.09.19 11,100 60 49,251 0 0 0.00% 0
24.09.13 11,100 0 26,089 0 0 0.00% 0
24.09.12 10,790 310 73,778 0 0 0.00% 0
24.09.11 10,380 410 33,245 0 0 0.00% 0
24.09.10 11,060 680 65,108 0 0 0.00% 0
24.09.09 10,880 180 60,628 0 0 0.00% 0
24.09.06 11,640 760 125,030 0 0 0.00% 0
24.09.05 10,620 1,020 246,221 0 0 0.00% 0
24.09.04 11,000 380 89,410 0 0 0.00% 0
24.09.03 11,230 230 98,170 0 0 0.00% 0
24.09.02 11,900 670 109,100 0 0 0.00% 0
24.08.30 11,380 520 153,709 0 0 0.00% 0
24.08.29 11,300 80 490,078 0 0 0.00% 0
24.08.28 11,650 350 207,201 0 0 0.00% 0
24.08.27 11,790 140 300,538 0 0 0.00% 0
24.08.26 11,180 610 1,200,034 0 0 0.00% 0
24.08.23 10,270 910 1,336,019 0 0 0.00% 0
24.08.22 10,450 180 38,719 0 0 0.00% 0
24.08.21 10,430 20 61,513 0 0 0.00% 0
24.08.20 9,460 970 114,635 0 0 0.00% 0
24.08.19 9,170 290 70,330 0 0 0.00% 0
24.08.16 9,340 170 40,764 0 0 0.00% 0
24.08.14 8,950 390 48,193 0 0 0.00% 0
24.08.13 8,960 10 110,259 0 0 0.00% 0
24.08.12 9,000 40 99,148 0 0 0.00% 0
24.08.09 8,690 310 50,496 0 0 0.00% 0
24.08.08 8,750 60 21,956 0 0 0.00% 0
24.08.07 8,750 0 39,024 0 0 0.00% 0
24.08.06 8,260 490 100,359 0 0 0.00% 0
24.08.05 9,950 1,690 159,686 0 0 0.00% 0
24.08.02 10,860 910 64,166 0 0 0.00% 0
24.08.01 10,770 90 43,815 0 0 0.00% 0
24.07.31 10,770 0 21,154 0 0 0.00% 0
24.07.30 10,710 60 99,714 0 0 0.00% 0
24.07.29 10,750 40 84,297 0 0 0.00% 0
24.07.26 10,880 130 31,906 0 0 0.00% 0
24.07.25 10,900 20 89,454 0 0 0.00% 0
24.07.24 10,370 530 165,839 0 0 0.00% 0
24.07.23 9,730 640 109,426 0 0 0.00% 0
24.07.22 9,640 90 47,449 0 0 0.00% 0
24.07.19 9,690 50 48,182 0 0 0.00% 0
24.07.18 10,270 580 88,600 0 0 0.00% 0
24.07.17 10,330 60 39,500 0 0 0.00% 0
24.07.16 10,580 250 33,950 0 0 0.00% 0
24.07.15 10,800 220 36,271 0 0 0.00% 0
24.07.12 10,980 180 44,405 0 0 0.00% 0
24.07.11 11,090 110 63,193 0 0 0.00% 0
24.07.10 10,500 590 122,565 0 0 0.00% 0
24.07.09 10,250 250 55,987 0 0 0.00% 0
24.07.08 10,420 170 63,952 0 0 0.00% 0
24.07.05 10,550 130 137,913 0 0 0.00% 0
24.07.04 11,500 950 228,861 0 0 0.00% 0
24.07.03 10,280 1,220 2,354,634 0 0 0.00% 0
24.07.02 10,430 150 71,338 0 0 0.00% 0
24.07.01 10,430 0 56,145 0 0 0.00% 0
24.06.28 10,410 20 48,053 0 0 0.00% 0
24.06.27 10,780 370 75,590 0 0 0.00% 0
24.06.26 10,950 170 56,367 0 0 0.00% 0
24.06.25 11,270 320 86,995 0 0 0.00% 0
24.06.24 11,350 80 143,287 0 0 0.00% 0
24.06.21 11,970 620 104,098 0 0 0.00% 0
24.06.20 12,150 180 95,204 0 0 0.00% 0
24.06.19 12,100 50 141,866 0 0 0.00% 0
24.06.18 13,600 1,500 666,565 0 0 0.00% 0
24.06.17 13,590 10 73,668 0 0 0.00% 0
24.06.14 13,520 70 86,510 0 0 0.00% 0
24.06.13 13,370 150 199,439 0 0 0.00% 0
24.06.12 12,970 400 420,456 0 0 0.00% 0
24.06.11 11,550 1,420 1,938,193 0 0 0.00% 0
24.06.10 9,330 2,220 2,121,045 0 0 0.00% 0
24.06.07 8,800 530 104,742 0 0 0.00% 0
24.06.05 8,620 180 32,171 0 0 0.00% 0
24.06.04 8,640 20 7,998 0 0 0.00% 0
24.06.03 8,500 140 31,221 0 0 0.00% 0
24.05.31 8,360 140 32,335 0 0 0.00% 0
24.05.30 7,940 420 32,156 0 0 0.00% 0
24.05.29 8,090 150 43,025 0 0 0.00% 0
24.05.28 8,120 30 7,599 0 0 0.00% 0
24.05.27 8,180 60 22,275 0 0 0.00% 0
24.05.24 8,200 20 5,823 0 0 0.00% 0
24.05.23 8,140 60 9,028 0 0 0.00% 0
24.05.22 8,170 30 6,857 0 0 0.00% 0
24.05.21 8,190 20 6,550 0 0 0.00% 0
24.05.20 8,200 10 6,738 0 0 0.00% 0
24.05.17 8,460 260 12,658 0 0 0.00% 0
24.05.16 8,130 330 19,238 0 0 0.00% 0
24.05.14 8,210 80 13,765 0 0 0.00% 0
24.05.13 8,360 150 9,758 0 0 0.00% 0
24.05.10 8,290 70 10,451 0 0 0.00% 0
24.05.09 8,280 10 10,224 0 0 0.00% 0
24.05.08 8,230 50 12,671 0 0 0.00% 0
24.05.07 8,240 10 7,014 0 0 0.00% 0
24.05.03 8,090 150 11,094 0 0 0.00% 0
24.05.02 8,110 20 11,125 0 0 0.00% 0
24.04.30 8,100 10 27,389 0 0 0.00% 0
24.04.29 7,910 190 8,094 0 0 0.00% 0
24.04.26 8,040 130 15,787 0 0 0.00% 0
24.04.25 8,110 70 10,020 0 0 0.00% 0
24.04.24 7,950 160 20,305 0 0 0.00% 0
24.04.23 7,930 20 9,129 0 0 0.00% 0
24.04.22 7,980 50 12,368 0 0 0.00% 0
24.04.19 8,040 60 18,401 0 0 0.00% 0
24.04.18 7,660 380 143,586 0 0 0.00% 0
24.04.17 7,810 150 23,364 0 0 0.00% 0
24.04.16 8,000 190 19,909 0 0 0.00% 0
24.04.15 7,930 70 22,278 0 0 0.00% 0
24.04.12 8,100 170 19,119 0 0 0.00% 0
24.04.11 8,020 80 23,322 0 0 0.00% 0
24.04.09 8,150 130 23,058 0 0 0.00% 0
24.04.08 8,470 320 41,941 0 0 0.00% 0
24.04.05 8,640 170 44,341 0 0 0.00% 0
24.04.04 8,640 0 9,910 0 0 0.00% 0
24.04.03 8,850 210 38,195 0 0 0.00% 0
24.04.02 9,000 150 19,625 0 0 0.00% 0
24.04.01 8,830 170 15,593 0 0 0.00% 0
24.03.29 8,820 10 18,266 0 0 0.00% 0
24.03.28 9,060 240 32,083 0 0 0.00% 0
24.03.27 9,050 10 21,296 0 0 0.00% 0
24.03.26 9,020 30 43,989 0 0 0.00% 0
24.03.25 9,110 90 16,578 0 0 0.00% 0
24.03.22 9,360 250 14,173 0 0 0.00% 0
24.03.21 9,030 330 28,902 0 0 0.00% 0
24.03.20 9,090 60 22,336 0 0 0.00% 0
24.03.19 9,260 170 22,510 0 0 0.00% 0
24.03.18 9,200 60 21,824 0 0 0.00% 0
24.03.15 9,510 310 25,905 0 0 0.00% 0
24.03.14 9,550 40 17,605 0 0 0.00% 0
24.03.13 9,690 140 25,973 0 0 0.00% 0
24.03.12 9,290 400 78,729 0 0 0.00% 0
24.03.11 9,570 280 30,657 0 0 0.00% 0
24.03.08 9,580 10 91,579 0 0 0.00% 0
24.03.07 8,960 620 460,099 0 0 0.00% 0
24.03.06 8,960 0 32,186 0 0 0.00% 0
24.03.05 9,030 70 32,594 0 0 0.00% 0
24.03.04 9,100 70 21,971 0 0 0.00% 0
24.02.29 9,140 40 16,607 0 0 0.00% 0
24.02.28 9,130 10 10,108 0 0 0.00% 0
24.02.27 9,210 80 14,349 0 0 0.00% 0
24.02.26 9,210 0 12,395 0 0 0.00% 0
24.02.23 9,480 270 39,756 0 0 0.00% 0
24.02.22 9,520 40 15,067 0 0 0.00% 0
24.02.21 9,510 10 20,811 0 0 0.00% 0
24.02.20 9,610 100 10,632 0 0 0.00% 0
24.02.19 9,630 20 7,120 0 0 0.00% 0
24.02.16 9,620 10 23,719 0 0 0.00% 0
24.02.15 9,650 30 16,280 0 0 0.00% 0
24.02.14 9,650 0 18,142 0 0 0.00% 0
24.02.13 9,780 130 14,670 0 0 0.00% 0
24.02.08 9,410 370 20,057 0 0 0.00% 0
24.02.07 9,500 90 12,057 0 0 0.00% 0
24.02.06 9,150 350 23,685 0 0 0.00% 0
24.02.05 9,200 50 12,228 0 0 0.00% 0
24.02.02 9,110 90 13,282 0 0 0.00% 0
24.02.01 9,110 0 17,225 0 0 0.00% 0
24.01.31 9,200 90 8,525 0 0 0.00% 0
24.01.30 9,140 60 19,972 0 0 0.00% 0
24.01.29 9,340 200 25,905 0 0 0.00% 0
24.01.26 9,320 20 19,851 0 0 0.00% 0
24.01.25 9,510 190 79,740 0 0 0.00% 0
24.01.24 9,770 260 43,715 0 0 0.00% 0
24.01.23 9,720 50 19,535 0 0 0.00% 0
24.01.22 9,950 230 39,699 0 0 0.00% 0
24.01.19 9,910 40 14,863 0 0 0.00% 0
24.01.18 9,940 30 19,314 0 0 0.00% 0
24.01.17 10,220 280 28,852 0 0 0.00% 0
24.01.16 10,300 80 14,169 0 0 0.00% 0
24.01.15 10,700 400 51,310 0 0 0.00% 0
24.01.12 10,240 460 67,237 0 0 0.00% 0
24.01.11 10,100 140 17,211 0 0 0.00% 0
24.01.10 10,290 190 11,942 0 0 0.00% 0
24.01.09 10,170 120 16,064 0 0 0.00% 0
24.01.08 10,150 20 13,937 0 0 0.00% 0
24.01.05 10,020 130 13,538 0 0 0.00% 0
24.01.04 10,110 90 17,731 0 0 0.00% 0
24.01.03 10,040 70 26,107 0 0 0.00% 0
24.01.02 10,040 0 16,695 0 0 0.00% 0
23.12.28 10,020 20 22,799 0 0 0.00% 0
23.12.27 10,080 60 25,334 0 0 0.00% 0
23.12.26 10,120 40 10,304 0 0 0.00% 0
23.12.22 10,230 110 22,420 0 0 0.00% 0
23.12.21 10,310 80 8,996 0 0 0.00% 0
23.12.20 10,150 160 18,146 0 0 0.00% 0
23.12.19 10,140 10 7,694 0 0 0.00% 0
23.12.18 10,100 40 11,551 0 0 0.00% 0
23.12.15 10,030 70 13,934 0 0 0.00% 0
23.12.14 9,980 50 6,583 0 0 0.00% 0
23.12.13 10,050 70 13,595 0 0 0.00% 0
23.12.12 10,090 40 7,816 0 0 0.00% 0
23.12.11 10,020 70 10,522 0 0 0.00% 0
23.12.08 10,000 20 7,880 0 0 0.00% 0
23.12.07 10,130 130 11,102 0 0 0.00% 0
23.12.06 10,120 10 27,510 0 0 0.00% 0
23.12.05 10,090 30 23,689 0 0 0.00% 0
23.12.04 10,300 210 19,889 0 0 0.00% 0
23.12.01 10,350 50 13,635 0 0 0.00% 0
23.11.30 9,890 460 40,945 0 0 0.00% 0
23.11.29 10,170 280 46,819 0 0 0.00% 0
23.11.28 10,200 30 10,283 0 0 0.00% 0
23.11.27 10,320 120 13,623 0 0 0.00% 0
23.11.24 10,200 120 7,897 0 0 0.00% 0
23.11.23 10,170 30 11,722 0 0 0.00% 0
23.11.22 10,270 100 9,830 0 0 0.00% 0
23.11.21 10,230 40 6,908 0 0 0.00% 0
23.11.20 10,000 230 8,255 0 0 0.00% 0
23.11.17 10,240 240 14,770 0 0 0.00% 0
23.11.16 10,090 140 8,484 0 0 0.00% 0
23.11.15 9,970 120 13,763 0 0 0.00% 0
23.11.14 9,810 160 13,863 0 0 0.00% 0
23.11.13 9,950 140 13,883 0 0 0.00% 0
23.11.10 10,240 290 18,765 0 0 0.00% 0
23.11.09 10,470 230 18,617 0 0 0.00% 0
23.11.08 10,680 210 9,449 0 0 0.00% 0
23.11.07 10,900 220 29,813 0 0 0.00% 0
23.11.06 10,180 720 35,793 0 0 0.00% 0
23.11.03 9,990 190 11,844 0 0 0.00% 0
23.11.02 9,640 350 8,946 0 0 0.00% 0
23.11.01 9,650 10 8,350 0 0 0.00% 0
23.10.31 9,880 230 15,808 0 0 0.00% 0
23.10.30 9,790 90 17,433 0 0 0.00% 0
23.10.27 9,780 10 21,446 0 0 0.00% 0
23.10.26 10,180 400 26,028 0 0 0.00% 0
23.10.25 10,480 300 7,394 0 0 0.00% 0
23.10.24 10,030 450 19,494 0 0 0.00% 0
23.10.23 10,620 590 28,862 0 0 0.00% 0
23.10.20 11,070 450 22,673 0 0 0.00% 0
23.10.19 11,360 290 10,708 0 0 0.00% 0
23.10.18 11,420 60 4,721 0 0 0.00% 0
23.10.17 11,350 70 7,657 0 0 0.00% 0
23.10.16 11,740 390 19,266 0 0 0.00% 0
23.10.13 11,740 0 17,695 0 0 0.00% 0
23.10.12 11,440 300 120,660 0 0 0.00% 0
23.10.11 11,300 140 14,073 0 0 0.00% 0
23.10.10 11,310 10 7,876 0 0 0.00% 0
23.10.06 11,360 50 13,207 0 0 0.00% 0
23.10.05 11,200 160 71,491 0 0 0.00% 0
23.10.04 11,700 500 23,503 0 0 0.00% 0
23.09.27 10,870 830 46,155 0 0 0.00% 0
23.09.26 11,010 140 12,519 0 0 0.00% 0
23.09.25 11,230 220 16,532 0 0 0.00% 0
23.09.22 11,550 320 33,592 0 0 0.00% 0
23.09.21 11,950 400 34,971 0 0 0.00% 0
23.09.20 12,100 150 21,146 0 0 0.00% 0
23.09.19 12,340 240 15,058 0 0 0.00% 0
23.09.18 12,200 140 15,183 0 0 0.00% 0
23.09.15 12,200 0 12,434 0 0 0.00% 0
23.09.14 12,010 190 18,608 0 0 0.00% 0
23.09.13 12,320 310 29,026 0 0 0.00% 0
23.09.12 12,370 50 21,294 0 0 0.00% 0
23.09.11 12,540 170 24,801 0 0 0.00% 0
23.09.08 12,930 390 31,904 0 0 0.00% 0
23.09.07 13,020 90 34,216 0 0 0.00% 0
23.09.06 13,000 20 66,249 0 0 0.00% 0
23.09.05 12,810 190 566,189 0 0 0.00% 0
23.09.04 12,780 30 19,108 0 0 0.00% 0
23.09.01 12,800 20 10,829 0 0 0.00% 0
23.08.31 12,930 130 13,562 0 0 0.00% 0
23.08.30 12,800 130 25,096 0 0 0.00% 0
23.08.29 12,650 150 22,298 0 0 0.00% 0
23.08.28 12,120 530 30,370 0 0 0.00% 0
23.08.25 12,110 10 19,840 0 0 0.00% 0
23.08.24 12,060 50 9,912 0 0 0.00% 0
23.08.23 12,100 40 10,586 0 0 0.00% 0
23.08.22 12,170 70 18,349 0 0 0.00% 0
23.08.21 12,090 80 19,277 0 0 0.00% 0
23.08.18 12,300 210 30,111 0 0 0.00% 0
23.08.17 12,490 190 45,119 0 0 0.00% 0
23.08.16 13,070 580 54,435 0 0 0.00% 0
23.08.14 13,350 280 25,484 0 0 0.00% 0
23.08.11 13,150 200 20,736 0 0 0.00% 0
23.08.10 13,250 100 17,529 0 0 0.00% 0
23.08.09 13,250 0 22,741 0 0 0.00% 0
23.08.08 13,500 250 31,153 0 0 0.00% 0
23.08.07 13,930 430 58,184 0 0 0.00% 0
23.08.04 14,180 250 36,682 0 0 0.00% 0
23.08.03 14,330 150 52,754 0 0 0.00% 0
23.08.02 14,180 150 70,028 0 0 0.00% 0
23.08.01 14,510 330 74,064 0 0 0.00% 0
23.07.31 14,290 220 43,232 0 0 0.00% 0
23.07.28 13,830 460 49,108 0 0 0.00% 0
23.07.27 13,710 120 91,686 0 0 0.00% 0
23.07.26 15,010 950 147,466 0 0 0.00% 0
23.07.25 15,760 750 190,849 0 0 0.00% 0
23.07.24 14,980 780 307,654 0 0 0.00% 0
23.07.21 15,140 160 68,254 0 0 0.00% 0
23.07.20 14,500 640 122,385 0 0 0.00% 0
23.07.19 14,840 340 110,052 0 0 0.00% 0
23.07.18 14,680 160 102,556 0 0 0.00% 0
23.07.17 14,490 190 39,511 0 0 0.00% 0
23.07.14 15,040 550 82,581 0 0 0.00% 0
23.07.13 14,790 250 84,100 0 0 0.00% 0
23.07.12 14,600 190 106,148 0 0 0.00% 0
23.07.11 14,600 0 83,919 0 0 0.00% 0
23.07.10 14,380 220 86,782 0 0 0.00% 0
23.07.07 14,400 20 54,158 0 0 0.00% 0
23.07.06 15,080 680 152,764 0 0 0.00% 0
23.07.05 14,300 780 441,472 0 0 0.00% 0
23.07.04 14,200 100 74,634 0 0 0.00% 0
23.07.03 13,540 660 102,305 0 0 0.00% 0
23.06.30 13,680 140 44,173 0 0 0.00% 0
23.06.29 13,990 310 35,997 0 0 0.00% 0
23.06.28 13,630 360 41,391 0 0 0.00% 0
23.06.27 13,700 70 27,969 0 0 0.00% 0
23.06.26 13,810 110 32,651 0 0 0.00% 0
23.06.23 14,370 560 55,994 0 0 0.00% 0
23.06.22 13,980 390 51,298 0 0 0.00% 0
23.06.21 14,410 430 63,385 0 0 0.00% 0
23.06.20 14,610 200 50,266 0 0 0.00% 0
23.06.19 14,760 150 203,469 0 0 0.00% 0
23.06.16 14,740 20 332,333 0 0 0.00% 0
23.06.15 13,520 1,220 1,605,849 0 0 0.00% 0
23.06.14 14,020 500 43,837 0 0 0.00% 0
23.06.13 14,140 120 35,411 0 0 0.00% 0
23.06.12 13,720 420 60,265 0 0 0.00% 0
23.06.09 13,430 290 27,196 0 0 0.00% 0
23.06.08 13,540 110 30,160 0 0 0.00% 0
23.06.07 13,350 190 53,338 0 0 0.00% 0
23.06.05 13,350 0 16,328 0 0 0.00% 0
23.06.02 13,370 20 20,573 0 0 0.00% 0
23.06.01 13,460 90 14,392 0 0 0.00% 0
23.05.31 13,300 160 44,366 0 0 0.00% 0
23.05.30 13,160 140 26,630 0 0 0.00% 0
23.05.26 13,290 130 24,026 0 0 0.00% 0
23.05.25 13,170 120 32,166 0 0 0.00% 0
23.05.24 13,270 100 25,902 0 0 0.00% 0
23.05.23 13,160 110 36,288 0 0 0.00% 0
23.05.22 13,080 80 21,694 0 0 0.00% 0
23.05.19 13,300 220 34,407 0 0 0.00% 0
23.05.18 13,200 100 45,419 0 0 0.00% 0
23.05.17 13,040 160 297,164 0 0 0.00% 0
23.05.16 11,850 1,190 85,796 0 0 0.00% 0
23.05.15 12,160 310 36,939 0 0 0.00% 0
23.05.12 12,220 60 21,407 0 0 0.00% 0
23.05.11 12,120 100 30,398 0 0 0.00% 0
23.05.10 12,070 50 15,896 0 0 0.00% 0
23.05.09 12,060 10 29,497 0 0 0.00% 0
23.05.08 12,270 210 31,023 0 0 0.00% 0
23.05.04 12,330 60 20,857 0 0 0.00% 0
23.05.03 12,650 320 33,414 0 0 0.00% 0
23.05.02 12,630 20 68,605 0 0 0.00% 0
23.04.28 12,870 240 51,409 0 0 0.00% 0
23.04.27 12,580 290 44,984 0 0 0.00% 0
23.04.26 12,930 350 80,168 0 0 0.00% 0
23.04.25 13,460 530 105,117 0 0 0.00% 0
23.04.24 14,700 1,240 164,082 0 0 0.00% 0
23.04.21 14,500 200 251,698 0 0 0.00% 0
23.04.20 15,300 50 1,022,508 0 0 0.00% 0
23.04.19 13,860 1,440 2,363,157 0 0 0.00% 0
23.04.18 13,030 830 93,605 0 0 0.00% 0
23.04.17 13,190 160 48,914 0 0 0.00% 0
23.04.14 13,300 110 26,254 0 0 0.00% 0
23.04.13 13,430 130 38,063 0 0 0.00% 0
23.04.12 13,540 110 51,854 0 0 0.00% 0
23.04.11 13,670 130 77,037 0 0 0.00% 0
23.04.10 13,930 260 70,313 0 0 0.00% 0
23.04.07 13,640 290 43,856 0 0 0.00% 0
23.04.06 14,020 380 51,014 0 0 0.00% 0
23.04.05 14,100 80 67,006 0 0 0.00% 0
23.04.04 14,100 0 116,748 0 0 0.00% 0
23.04.03 13,900 200 83,812 0 0 0.00% 0
23.03.31 14,630 730 154,757 0 0 0.00% 0
23.03.30 14,340 290 167,812 0 0 0.00% 0
23.03.29 13,880 460 220,621 0 0 0.00% 0
23.03.28 14,380 500 207,933 0 0 0.00% 0
23.03.27 12,960 1,420 961,885 0 0 0.00% 0
23.03.24 12,870 90 78,570 0 0 0.00% 0
23.03.23 12,740 130 364,415 0 0 0.00% 0
23.03.22 12,110 630 95,441 0 0 0.00% 0
23.03.21 12,160 50 27,749 0 0 0.00% 0
23.03.20 12,250 90 22,515 0 0 0.00% 0
23.03.17 12,240 10 48,174 0 0 0.00% 0
23.03.16 12,300 60 89,541 0 0 0.00% 0
23.03.15 11,700 600 57,843 0 0 0.00% 0
23.03.14 12,330 630 53,499 0 0 0.00% 0
23.03.13 11,670 660 52,998 0 0 0.00% 0
23.03.10 12,190 440 36,815 0 0 0.00% 0
23.03.09 12,410 220 30,119 0 0 0.00% 0
23.03.08 12,730 320 55,560 0 0 0.00% 0
23.03.07 12,590 140 74,034 0 0 0.00% 0
23.03.06 12,040 550 154,108 0 0 0.00% 0
23.03.03 11,410 630 111,321 0 0 0.00% 0
23.03.02 11,320 90 12,756 0 0 0.00% 0
23.02.28 11,170 150 26,272 0 0 0.00% 0
23.02.27 10,950 180 27,989 0 0 0.00% 0
23.02.24 11,050 90 25,371 0 0 0.00% 0
23.02.23 11,240 190 41,810 0 0 0.00% 0
23.02.22 11,420 180 37,179 0 0 0.00% 0
23.02.21 11,500 80 33,360 0 0 0.00% 0
23.02.20 11,570 70 21,555 0 0 0.00% 0
23.02.17 11,670 100 36,908 0 0 0.00% 0
23.02.16 11,270 400 228,521 0 0 0.00% 0
23.02.15 11,750 480 65,993 0 0 0.00% 0
23.02.14 11,740 10 47,017 0 0 0.00% 0
23.02.13 11,800 60 25,530 0 0 0.00% 0
23.02.10 12,010 210 52,694 0 0 0.00% 0
23.02.09 11,530 480 107,151 0 0 0.00% 0
23.02.08 11,460 40 25,323 0 0 0.00% 0
23.02.06 11,540 140 38,538 0 0 0.00% 0
23.02.03 11,450 90 58,492 0 0 0.00% 0
23.02.02 11,160 290 65,186 0 0 0.00% 0
23.02.01 11,320 160 52,764 0 0 0.00% 0
23.01.31 11,340 20 43,808 0 0 0.00% 0
23.01.30 11,420 80 61,364 0 0 0.00% 0
23.01.27 11,300 120 82,132 0 0 0.00% 0
23.01.25 10,550 160 21,834 0 0 0.00% 0
23.01.20 10,550 100 13,426 0 0 0.00% 0
23.01.19 10,450 100 11,678 0 0 0.00% 0
23.01.18 10,350 50 19,257 0 0 0.00% 0
23.01.17 10,400 300 15,574 0 0 0.00% 0
23.01.16 10,700 100 16,306 0 0 0.00% 0
23.01.13 10,600 0 15,799 0 0 0.00% 0
23.01.12 10,600 50 15,383 0 0 0.00% 0
23.01.11 10,550 200 20,934 0 0 0.00% 0
23.01.10 10,350 50 20,072 0 0 0.00% 0
23.01.09 10,300 340 27,872 0 0 0.00% 0
23.01.06 9,960 140 13,686 0 0 0.00% 0
23.01.05 9,820 50 20,718 0 0 0.00% 0
23.01.04 9,870 240 19,700 0 0 0.00% 0
23.01.03 9,630 170 33,797 0 0 0.00% 0
23.01.02 9,800 160 21,848 0 0 0.00% 0
22.12.29 9,960 390 54,514 0 0 0.00% 0
22.12.28 10,350 350 21,454 0 0 0.00% 0
22.12.27 10,700 50 16,182 0 0 0.00% 0
22.12.26 10,650 300 31,515 0 0 0.00% 0
22.12.23 10,950 200 36,064 0 0 0.00% 0
22.12.22 11,150 100 34,469 0 0 0.00% 0
22.12.21 11,250 100 35,408 0 0 0.00% 0
22.12.20 11,350 200 21,072 0 0 0.00% 0
22.12.19 11,550 50 22,254 0 0 0.00% 0
22.12.16 11,600 150 25,053 0 0 0.00% 0
22.12.15 11,750 150 17,567 0 0 0.00% 0
22.12.14 11,900 200 20,060 0 0 0.00% 0
22.12.13 11,700 100 22,245 0 0 0.00% 0
22.12.12 11,800 150 21,271 0 0 0.00% 0
22.12.09 11,950 50 19,316 0 0 0.00% 0
22.12.08 12,000 50 29,618 0 0 0.00% 0
22.12.07 11,950 400 50,588 0 0 0.00% 0
22.12.06 12,350 250 23,268 0 0 0.00% 0
22.12.05 12,600 350 38,862 0 0 0.00% 0
22.12.02 12,950 700 356,612 0 0 0.00% 0
22.12.01 12,250 200 11,687 0 0 0.00% 0
22.11.30 12,050 0 14,937 0 0 0.00% 0
22.11.29 12,050 50 17,413 0 0 0.00% 0
22.11.28 12,100 450 26,248 0 0 0.00% 0
22.11.25 12,550 200 11,522 0 0 0.00% 0
22.11.24 12,750 300 17,377 0 0 0.00% 0
22.11.23 12,450 100 13,456 0 0 0.00% 0
22.11.22 12,350 150 22,490 0 0 0.00% 0
22.11.21 12,200 700 43,118 0 0 0.00% 0
22.11.18 12,900 0 20,412 0 0 0.00% 0
22.11.17 12,900 200 15,198 0 0 0.00% 0
22.11.16 13,100 50 20,840 0 0 0.00% 0
22.11.15 13,050 200 23,504 0 0 0.00% 0
22.11.14 12,850 350 46,430 0 0 0.00% 0
22.11.11 13,200 150 22,732 0 0 0.00% 0
22.11.10 13,050 300 32,194 0 0 0.00% 0
22.11.09 13,350 50 27,802 0 0 0.00% 0
22.11.08 13,300 300 30,592 0 0 0.00% 0
22.11.07 13,000 200 23,074 0 0 0.00% 0
22.11.04 12,800 100 27,062 0 0 0.00% 0
22.11.03 12,700 0 20,181 0 0 0.00% 0
22.11.02 12,700 400 30,392 0 0 0.00% 0
22.11.01 13,100 350 22,158 0 0 0.00% 0
22.10.31 12,750 400 27,758 0 0 0.00% 0
22.10.28 12,350 250 31,400 0 0 0.00% 0
22.10.27 12,100 150 22,743 0 0 0.00% 0
22.10.26 11,950 50 22,674 0 0 0.00% 0
22.10.25 12,000 100 15,125 0 0 0.00% 0
22.10.24 12,100 0 18,398 0 0 0.00% 0
22.10.21 12,100 150 17,331 0 0 0.00% 0
22.10.20 12,250 150 22,321 0 0 0.00% 0
22.10.19 12,100 50 24,258 0 0 0.00% 0
22.10.18 12,050 400 21,433 0 0 0.00% 0
22.10.17 11,650 0 12,798 0 0 0.00% 0
22.10.14 11,650 450 16,271 0 0 0.00% 0
22.10.13 11,200 800 31,592 0 0 0.00% 0
22.10.12 12,000 100 11,313 0 0 0.00% 0
22.10.11 12,100 800 37,560 0 0 0.00% 0
22.10.07 12,900 350 14,714 0 0 0.00% 0
22.10.06 12,550 250 11,491 0 0 0.00% 0
22.10.05 12,300 50 15,997 0 0 0.00% 0
22.10.04 12,250 300 25,316 0 0 0.00% 0
22.09.30 11,950 350 20,655 0 0 0.00% 0
22.09.29 12,300 200 25,382 0 0 0.00% 0
22.09.28 12,100 750 40,191 0 0 0.00% 0
22.09.27 12,850 100 30,846 0 0 0.00% 0
22.09.26 12,950 800 55,585 0 0 0.00% 0
22.09.23 13,750 700 35,280 0 0 0.00% 0
22.09.22 14,450 50 26,346 0 0 0.00% 0
22.09.21 14,500 0 20,674 0 0 0.00% 0
22.09.20 14,500 150 22,188 0 0 0.00% 0
22.09.19 14,650 900 37,252 0 0 0.00% 0
22.09.16 15,550 50 29,815 0 0 0.00% 0
22.09.15 15,600 100 41,000 0 0 0.00% 0
22.09.14 15,500 400 22,988 0 0 0.00% 0
22.09.13 15,900 250 41,646 0 0 0.00% 0
22.09.08 15,650 150 48,788 0 0 0.00% 0
22.09.07 15,800 150 34,143 0 0 0.00% 0
22.09.06 15,650 850 42,407 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 17:59 더보기 >