티엘비

(356860)    I    코스닥 제조 11.22 13:18
12,770 전일 12,400 고가 13,170 상한가 16,120 거래량
(주)
91,590
370 2.98% 시가 12,400 저가 12,400 하한가 8,680 거래대금
(백만)
1,180
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 12,240 160 70,917 -5,404 66,889 0.68% 9,765,741
24.11.20 12,370 130 46,417 1,941 72,293 0.74% 9,760,337
24.11.19 12,570 200 84,243 -15,345 70,352 0.72% 9,762,278
24.11.18 12,640 70 86,144 13,772 85,697 0.87% 9,746,933
24.11.15 12,110 530 144,417 -9,085 71,925 0.73% 9,760,705
24.11.14 12,440 120 128,187 33,514 81,010 0.82% 9,751,620
24.11.13 11,900 540 167,959 8,962 47,496 0.48% 9,785,134
24.11.12 13,310 1,410 292,407 -16,803 38,534 0.39% 9,794,096
24.11.11 14,080 770 136,098 -10,661 55,337 0.56% 9,777,293
24.11.08 13,850 230 146,104 5,431 65,998 0.67% 9,766,632
24.11.07 13,550 300 130,716 60,567 60,567 0.62% 9,772,063
24.11.06 13,560 10 201,611 0 0 0.00% 0
24.11.05 13,820 260 125,576 0 0 0.00% 0
24.11.04 13,230 590 249,096 0 0 0.00% 0
24.11.01 13,800 570 196,136 0 0 0.00% 0
24.10.31 13,760 40 603,753 0 0 0.00% 0
24.10.30 14,530 770 433,291 0 0 0.00% 0
24.10.29 14,820 290 491,232 0 0 0.00% 0
24.10.28 12,580 2,240 2,746,501 0 0 0.00% 0
24.10.25 11,510 1,070 942,938 0 0 0.00% 0
24.10.24 12,000 490 48,471 0 0 0.00% 0
24.10.23 11,900 100 49,245 0 0 0.00% 0
24.10.22 12,500 600 69,129 0 0 0.00% 0
24.10.21 12,480 20 33,142 0 0 0.00% 0
24.10.18 12,630 150 61,336 0 0 0.00% 0
24.10.17 12,750 120 38,007 0 0 0.00% 0
24.10.16 12,930 180 52,991 0 0 0.00% 0
24.10.15 13,030 100 58,819 0 0 0.00% 0
24.10.14 12,870 160 25,493 0 0 0.00% 0
24.10.11 12,860 10 30,518 0 0 0.00% 0
24.10.10 13,020 160 64,119 0 0 0.00% 0
24.10.08 13,270 250 34,761 0 0 0.00% 0
24.10.07 12,770 500 50,476 0 0 0.00% 0
24.10.04 12,880 110 41,227 0 0 0.00% 0
24.10.02 12,930 50 41,290 0 0 0.00% 0
24.09.30 13,360 430 42,425 0 0 0.00% 0
24.09.27 13,640 280 78,088 0 0 0.00% 0
24.09.26 12,660 980 187,052 0 0 0.00% 0
24.09.25 12,700 40 58,588 0 0 0.00% 0
24.09.24 12,460 240 27,994 0 0 0.00% 0
24.09.23 12,300 160 49,855 0 0 0.00% 0
24.09.20 12,220 80 57,235 0 0 0.00% 0
24.09.19 12,480 260 79,172 0 0 0.00% 0
24.09.13 12,730 250 39,266 0 0 0.00% 0
24.09.12 11,920 810 126,441 0 0 0.00% 0
24.09.11 11,910 10 41,085 0 0 0.00% 0
24.09.10 12,190 280 38,993 0 0 0.00% 0
24.09.09 11,890 300 76,664 0 0 0.00% 0
24.09.06 12,320 430 100,693 0 0 0.00% 0
24.09.05 12,710 390 117,268 0 0 0.00% 0
24.09.04 13,810 1,100 127,818 0 0 0.00% 0
24.09.03 14,110 300 62,172 0 0 0.00% 0
24.09.02 14,360 250 57,805 0 0 0.00% 0
24.08.30 14,260 100 67,080 0 0 0.00% 0
24.08.29 14,670 410 74,257 0 0 0.00% 0
24.08.28 14,790 120 71,617 0 0 0.00% 0
24.08.27 14,790 0 36,753 0 0 0.00% 0
24.08.26 15,150 360 48,795 0 0 0.00% 0
24.08.23 15,340 190 48,647 0 0 0.00% 0
24.08.22 15,630 290 76,644 0 0 0.00% 0
24.08.21 16,100 470 104,748 0 0 0.00% 0
24.08.20 15,800 300 96,509 0 0 0.00% 0
24.08.19 16,130 330 76,610 0 0 0.00% 0
24.08.16 16,060 70 114,559 0 0 0.00% 0
24.08.14 15,600 460 127,571 0 0 0.00% 0
24.08.13 15,790 190 104,843 0 0 0.00% 0
24.08.12 15,300 490 51,197 0 0 0.00% 0
24.08.09 14,990 310 78,470 0 0 0.00% 0
24.08.08 15,040 50 72,095 0 0 0.00% 0
24.08.07 15,100 60 124,126 0 0 0.00% 0
24.08.06 14,600 500 193,773 0 0 0.00% 0
24.08.05 17,330 2,730 265,857 0 0 0.00% 0
24.08.02 18,800 1,470 182,458 0 0 0.00% 0
24.08.01 19,300 500 128,890 0 0 0.00% 0
24.07.31 18,680 620 86,849 0 0 0.00% 0
24.07.30 18,900 220 95,323 0 0 0.00% 0
24.07.29 18,400 500 48,754 0 0 0.00% 0
24.07.26 18,280 120 41,718 0 0 0.00% 0
24.07.25 18,950 670 67,243 0 0 0.00% 0
24.07.24 18,660 290 66,848 0 0 0.00% 0
24.07.23 18,700 40 109,887 0 0 0.00% 0
24.07.22 19,300 600 125,572 0 0 0.00% 0
24.07.19 19,830 530 152,938 0 0 0.00% 0
24.07.18 20,300 470 394,653 0 0 0.00% 0
24.07.17 21,700 1,400 173,692 0 0 0.00% 0
24.07.16 22,200 500 75,664 0 0 0.00% 0
24.07.15 21,950 250 65,340 0 0 0.00% 0
24.07.12 22,500 550 152,697 0 0 0.00% 0
24.07.11 22,950 450 80,584 0 0 0.00% 0
24.07.10 23,400 450 128,924 0 0 0.00% 0
24.07.09 23,350 50 67,857 0 0 0.00% 0
24.07.08 24,000 650 145,004 0 0 0.00% 0
24.07.05 22,400 1,600 348,143 0 0 0.00% 0
24.07.04 21,750 650 154,696 0 0 0.00% 0
24.07.03 22,900 1,150 240,095 0 0 0.00% 0
24.07.02 24,000 1,100 168,134 0 0 0.00% 0
24.07.01 23,600 400 363,182 0 0 0.00% 0
24.06.28 23,350 250 74,542 0 0 0.00% 0
24.06.27 23,950 600 108,531 0 0 0.00% 0
24.06.26 23,050 900 124,424 0 0 0.00% 0
24.06.25 22,650 400 122,217 0 0 0.00% 0
24.06.24 23,650 1,000 164,988 0 0 0.00% 0
24.06.21 24,200 550 153,438 0 0 0.00% 0
24.06.20 24,850 650 273,670 0 0 0.00% 0
24.06.19 24,450 400 139,680 0 0 0.00% 0
24.06.18 25,000 550 203,264 0 0 0.00% 0
24.06.17 25,750 750 118,120 0 0 0.00% 0
24.06.14 26,550 800 168,243 0 0 0.00% 0
24.06.13 26,050 500 209,546 0 0 0.00% 0
24.06.12 25,700 350 139,735 0 0 0.00% 0
24.06.11 25,350 350 163,544 0 0 0.00% 0
24.06.10 25,400 50 83,516 0 0 0.00% 0
24.06.07 24,950 450 110,454 0 0 0.00% 0
24.06.05 24,800 150 120,394 0 0 0.00% 0
24.06.04 25,100 300 89,657 0 0 0.00% 0
24.06.03 25,050 50 138,470 0 0 0.00% 0
24.05.31 26,000 950 211,246 0 0 0.00% 0
24.05.30 26,500 500 216,680 0 0 0.00% 0
24.05.29 26,250 250 327,036 0 0 0.00% 0
24.05.28 25,450 800 190,500 0 0 0.00% 0
24.05.27 24,800 650 134,452 0 0 0.00% 0
24.05.24 26,000 1,200 253,490 0 0 0.00% 0
24.05.23 25,550 450 145,459 0 0 0.00% 0
24.05.22 26,300 750 200,493 0 0 0.00% 0
24.05.21 25,900 400 143,216 0 0 0.00% 0
24.05.20 26,500 600 284,339 0 0 0.00% 0
24.05.17 27,600 1,100 255,882 0 0 0.00% 0
24.05.16 26,250 1,350 432,950 0 0 0.00% 0
24.05.14 26,850 600 387,193 0 0 0.00% 0
24.05.13 26,750 100 293,908 0 0 0.00% 0
24.05.10 29,000 2,250 968,585 0 0 0.00% 0
24.05.09 31,150 2,150 1,037,660 0 0 0.00% 0
24.05.08 29,400 1,750 733,556 0 0 0.00% 0
24.05.07 29,700 300 497,929 0 0 0.00% 0
24.05.03 29,450 250 454,027 0 0 0.00% 0
24.05.02 29,150 300 358,415 0 0 0.00% 0
24.04.30 28,750 400 759,235 0 0 0.00% 0
24.04.29 28,450 300 412,487 0 0 0.00% 0
24.04.26 27,300 1,150 426,994 0 0 0.00% 0
24.04.25 26,850 450 420,514 0 0 0.00% 0
24.04.24 26,600 250 342,175 0 0 0.00% 0
24.04.23 26,100 500 185,296 0 0 0.00% 0
24.04.22 26,700 600 284,197 0 0 0.00% 0
24.04.19 28,450 1,750 676,455 0 0 0.00% 0
24.04.18 27,350 1,100 935,104 0 0 0.00% 0
24.04.17 26,150 1,200 1,028,492 0 0 0.00% 0
24.04.16 27,900 1,750 459,560 0 0 0.00% 0
24.04.15 28,100 200 317,367 0 0 0.00% 0
24.04.12 28,150 50 764,057 0 0 0.00% 0
24.04.11 27,700 450 233,810 0 0 0.00% 0
24.04.09 28,350 650 385,736 0 0 0.00% 0
24.04.08 30,100 1,750 595,452 0 0 0.00% 0
24.04.05 30,750 650 867,360 0 0 0.00% 0
24.04.04 28,900 1,850 1,447,217 0 0 0.00% 0
24.04.03 28,100 800 1,477,871 0 0 0.00% 0
24.04.02 27,000 1,100 1,880,769 0 0 0.00% 0
24.04.01 26,500 500 367,874 0 0 0.00% 0
24.03.29 25,200 1,300 597,576 0 0 0.00% 0
24.03.28 25,350 150 365,145 0 0 0.00% 0
24.03.27 26,450 1,100 382,795 0 0 0.00% 0
24.03.26 26,800 350 465,341 0 0 0.00% 0
24.03.25 26,500 300 185,286 0 0 0.00% 0
24.03.22 26,450 50 719,266 0 0 0.00% 0
24.03.21 27,000 550 356,408 0 0 0.00% 0
24.03.20 26,000 1,000 527,659 0 0 0.00% 0
24.03.19 27,400 1,400 339,923 0 0 0.00% 0
24.03.18 26,800 600 389,069 0 0 0.00% 0
24.03.15 26,300 500 297,370 0 0 0.00% 0
24.03.14 28,050 1,750 522,316 0 0 0.00% 0
24.03.13 29,200 1,150 905,431 0 0 0.00% 0
24.03.12 27,200 2,000 1,000,720 0 0 0.00% 0
24.03.11 28,000 800 462,086 0 0 0.00% 0
24.03.08 28,300 300 669,487 0 0 0.00% 0
24.03.07 28,200 100 1,869,935 0 0 0.00% 0
24.03.06 25,150 3,050 5,601,467 0 0 0.00% 0
24.03.05 25,000 150 224,366 0 0 0.00% 0
24.03.04 23,550 1,450 300,686 0 0 0.00% 0
24.02.29 23,200 350 105,515 0 0 0.00% 0
24.02.28 23,300 100 215,216 0 0 0.00% 0
24.02.27 23,850 550 157,666 0 0 0.00% 0
24.02.26 24,050 200 198,539 0 0 0.00% 0
24.02.23 24,700 650 215,839 0 0 0.00% 0
24.02.22 25,450 750 299,032 0 0 0.00% 0
24.02.21 26,000 550 148,600 0 0 0.00% 0
24.02.20 25,350 650 177,266 0 0 0.00% 0
24.02.19 26,150 800 128,995 0 0 0.00% 0
24.02.16 26,250 100 207,424 0 0 0.00% 0
24.02.15 25,900 350 418,855 0 0 0.00% 0
24.02.14 26,000 100 206,057 0 0 0.00% 0
24.02.13 24,100 1,900 343,270 0 0 0.00% 0
24.02.08 23,200 900 176,401 0 0 0.00% 0
24.02.07 24,300 1,100 177,098 0 0 0.00% 0
24.02.06 23,800 500 141,186 0 0 0.00% 0
24.02.05 24,300 500 90,954 0 0 0.00% 0
24.02.02 24,250 50 241,283 0 0 0.00% 0
24.02.01 25,450 1,200 387,338 0 0 0.00% 0
24.01.31 26,300 850 119,611 0 0 0.00% 0
24.01.30 27,100 800 313,314 0 0 0.00% 0
24.01.29 27,750 650 192,554 0 0 0.00% 0
24.01.26 28,800 1,050 203,965 0 0 0.00% 0
24.01.25 29,800 1,000 174,330 0 0 0.00% 0
24.01.24 29,050 750 143,981 0 0 0.00% 0
24.01.23 30,300 1,250 268,588 0 0 0.00% 0
24.01.22 29,700 600 307,351 0 0 0.00% 0
24.01.19 29,000 700 341,537 0 0 0.00% 0
24.01.18 27,550 1,450 296,672 0 0 0.00% 0
24.01.17 27,450 100 176,575 0 0 0.00% 0
24.01.16 28,200 750 217,841 0 0 0.00% 0
24.01.15 28,450 250 158,125 0 0 0.00% 0
24.01.12 30,050 1,600 371,776 0 0 0.00% 0
24.01.11 29,300 750 210,542 0 0 0.00% 0
24.01.10 30,150 850 262,959 0 0 0.00% 0
24.01.09 29,600 550 378,916 0 0 0.00% 0
24.01.08 30,150 550 320,566 0 0 0.00% 0
24.01.05 30,400 250 249,141 0 0 0.00% 0
24.01.04 31,950 1,550 580,533 0 0 0.00% 0
24.01.03 32,100 150 556,029 0 0 0.00% 0
24.01.02 30,550 1,550 1,017,779 0 0 0.00% 0
23.12.28 30,100 450 314,727 0 0 0.00% 0
23.12.27 29,800 300 486,152 0 0 0.00% 0
23.12.26 29,750 50 988,391 0 0 0.00% 0
23.12.22 26,950 2,800 3,223,170 0 0 0.00% 0
23.12.21 26,500 450 144,968 0 0 0.00% 0
23.12.20 26,400 100 108,016 0 0 0.00% 0
23.12.19 27,000 600 148,086 0 0 0.00% 0
23.12.18 26,700 300 176,584 0 0 0.00% 0
23.12.15 26,800 100 322,176 0 0 0.00% 0
23.12.14 26,600 200 517,920 0 0 0.00% 0
23.12.13 25,450 1,150 308,609 0 0 0.00% 0
23.12.12 25,150 300 144,811 0 0 0.00% 0
23.12.11 25,000 150 85,338 0 0 0.00% 0
23.12.08 24,850 150 101,318 0 0 0.00% 0
23.12.07 25,300 450 95,034 0 0 0.00% 0
23.12.06 24,600 700 106,005 0 0 0.00% 0
23.12.05 26,100 1,500 225,053 0 0 0.00% 0
23.12.04 26,350 250 203,599 0 0 0.00% 0
23.12.01 26,600 250 117,542 0 0 0.00% 0
23.11.30 25,900 700 487,896 0 0 0.00% 0
23.11.29 26,400 500 106,553 0 0 0.00% 0
23.11.28 25,500 900 449,024 0 0 0.00% 0
23.11.27 24,350 1,150 194,867 0 0 0.00% 0
23.11.24 24,650 300 120,743 0 0 0.00% 0
23.11.23 25,600 950 122,548 0 0 0.00% 0
23.11.22 25,550 50 132,951 0 0 0.00% 0
23.11.21 25,850 300 151,943 0 0 0.00% 0
23.11.20 26,150 300 93,722 0 0 0.00% 0
23.11.17 26,300 150 175,102 0 0 0.00% 0
23.11.16 26,000 300 194,054 0 0 0.00% 0
23.11.15 25,400 600 430,434 0 0 0.00% 0
23.11.14 22,900 2,500 382,652 0 0 0.00% 0
23.11.13 24,100 1,200 169,754 0 0 0.00% 0
23.11.10 23,900 200 80,797 0 0 0.00% 0
23.11.09 23,700 200 79,700 0 0 0.00% 0
23.11.08 24,700 1,000 270,027 0 0 0.00% 0
23.11.07 24,600 100 212,520 0 0 0.00% 0
23.11.06 24,150 450 209,248 0 0 0.00% 0
23.11.03 23,950 200 158,046 0 0 0.00% 0
23.11.02 22,750 1,200 157,584 0 0 0.00% 0
23.11.01 22,950 200 156,730 0 0 0.00% 0
23.10.31 25,200 2,250 306,520 0 0 0.00% 0
23.10.30 24,650 550 151,288 0 0 0.00% 0
23.10.27 24,400 250 307,173 0 0 0.00% 0
23.10.26 24,200 200 246,026 0 0 0.00% 0
23.10.25 23,500 700 161,458 0 0 0.00% 0
23.10.24 22,050 1,450 101,054 0 0 0.00% 0
23.10.23 22,700 650 99,255 0 0 0.00% 0
23.10.20 23,650 950 238,072 0 0 0.00% 0
23.10.19 25,150 1,500 172,664 0 0 0.00% 0
23.10.18 25,450 300 95,936 0 0 0.00% 0
23.10.17 24,750 700 164,608 0 0 0.00% 0
23.10.16 25,450 700 156,118 0 0 0.00% 0
23.10.13 25,300 150 151,870 0 0 0.00% 0
23.10.12 24,600 700 156,001 0 0 0.00% 0
23.10.11 23,900 700 125,548 0 0 0.00% 0
23.10.10 24,050 150 129,507 0 0 0.00% 0
23.10.06 22,950 1,100 83,790 0 0 0.00% 0
23.10.05 22,800 150 74,563 0 0 0.00% 0
23.10.04 24,000 1,200 70,647 0 0 0.00% 0
23.09.27 23,200 800 97,359 0 0 0.00% 0
23.09.26 23,450 250 105,260 0 0 0.00% 0
23.09.25 23,100 350 80,212 0 0 0.00% 0
23.09.22 23,250 150 82,199 0 0 0.00% 0
23.09.21 25,200 1,950 312,147 0 0 0.00% 0
23.09.20 25,050 150 45,583 0 0 0.00% 0
23.09.19 25,100 50 117,593 0 0 0.00% 0
23.09.18 26,150 1,050 128,774 0 0 0.00% 0
23.09.15 26,450 300 148,078 0 0 0.00% 0
23.09.14 24,850 1,600 246,338 0 0 0.00% 0
23.09.13 25,600 750 233,179 0 0 0.00% 0
23.09.12 25,500 100 147,062 0 0 0.00% 0
23.09.11 25,400 100 105,267 0 0 0.00% 0
23.09.08 26,000 600 164,546 0 0 0.00% 0
23.09.07 25,000 1,000 240,126 0 0 0.00% 0
23.09.06 25,900 900 177,167 0 0 0.00% 0
23.09.05 26,200 300 235,726 0 0 0.00% 0
23.09.04 26,150 50 484,384 0 0 0.00% 0
23.09.01 24,200 1,950 705,005 0 0 0.00% 0
23.08.31 24,000 200 75,689 0 0 0.00% 0
23.08.30 24,050 50 86,297 0 0 0.00% 0
23.08.29 23,700 350 89,457 0 0 0.00% 0
23.08.28 23,100 600 117,144 0 0 0.00% 0
23.08.25 24,550 1,450 156,421 0 0 0.00% 0
23.08.24 24,400 150 267,425 0 0 0.00% 0
23.08.23 24,350 50 115,006 0 0 0.00% 0
23.08.22 23,750 600 331,159 0 0 0.00% 0
23.08.21 24,800 1,050 226,012 0 0 0.00% 0
23.08.18 24,350 450 332,329 0 0 0.00% 0
23.08.17 23,250 1,100 284,990 0 0 0.00% 0
23.08.16 23,250 0 259,075 0 0 0.00% 0
23.08.14 22,850 400 260,282 0 0 0.00% 0
23.08.11 22,150 700 222,150 0 0 0.00% 0
23.08.10 23,150 1,000 208,331 0 0 0.00% 0
23.08.09 22,400 750 208,057 0 0 0.00% 0
23.08.08 22,450 50 243,366 0 0 0.00% 0
23.08.07 22,300 150 184,868 0 0 0.00% 0
23.08.04 22,700 400 142,179 0 0 0.00% 0
23.08.03 23,000 300 343,903 0 0 0.00% 0
23.08.02 24,650 1,650 434,615 0 0 0.00% 0
23.08.01 25,350 700 342,986 0 0 0.00% 0
23.07.31 26,200 850 230,545 0 0 0.00% 0
23.07.28 26,200 0 300,275 0 0 0.00% 0
23.07.27 24,600 1,600 366,686 0 0 0.00% 0
23.07.26 25,650 650 289,872 0 0 0.00% 0
23.07.25 26,100 450 254,876 0 0 0.00% 0
23.07.24 25,200 900 326,968 0 0 0.00% 0
23.07.21 26,450 1,250 384,084 0 0 0.00% 0
23.07.20 26,250 200 390,809 0 0 0.00% 0
23.07.19 28,500 2,250 537,103 0 0 0.00% 0
23.07.18 27,650 850 255,666 0 0 0.00% 0
23.07.17 29,350 1,700 421,099 0 0 0.00% 0
23.07.14 29,200 150 1,390,072 0 0 0.00% 0
23.07.13 28,100 1,100 565,073 0 0 0.00% 0
23.07.12 27,500 600 421,779 0 0 0.00% 0
23.07.11 26,100 1,400 481,363 0 0 0.00% 0
23.07.10 27,250 1,150 442,984 0 0 0.00% 0
23.07.07 27,300 50 381,020 0 0 0.00% 0
23.07.06 28,600 1,300 495,206 0 0 0.00% 0
23.07.05 30,300 1,700 556,997 0 0 0.00% 0
23.07.04 29,100 1,200 847,945 0 0 0.00% 0
23.07.03 26,400 2,700 943,136 0 0 0.00% 0
23.06.30 26,700 300 405,412 0 0 0.00% 0
23.06.29 25,250 1,450 788,500 0 0 0.00% 0
23.06.28 25,950 700 292,418 0 0 0.00% 0
23.06.27 25,600 350 406,358 0 0 0.00% 0
23.06.26 26,100 500 325,851 0 0 0.00% 0
23.06.23 24,350 1,750 974,213 0 0 0.00% 0
23.06.22 25,000 650 530,509 0 0 0.00% 0
23.06.21 24,900 100 335,738 0 0 0.00% 0
23.06.20 25,500 600 458,999 0 0 0.00% 0
23.06.19 26,100 600 370,216 0 0 0.00% 0
23.06.16 26,150 50 560,586 0 0 0.00% 0
23.06.15 24,750 1,400 1,065,144 0 0 0.00% 0
23.06.14 24,700 50 1,241,268 0 0 0.00% 0
23.06.13 21,750 2,950 1,107,236 0 0 0.00% 0
23.06.12 22,700 950 188,321 0 0 0.00% 0
23.06.09 22,100 600 300,859 0 0 0.00% 0
23.06.08 21,600 500 224,040 0 0 0.00% 0
23.06.07 21,600 0 165,919 0 0 0.00% 0
23.06.05 21,650 50 134,278 0 0 0.00% 0
23.06.02 22,650 1,000 427,678 0 0 0.00% 0
23.06.01 22,850 200 322,164 0 0 0.00% 0
23.05.31 22,950 100 351,017 0 0 0.00% 0
23.05.30 22,350 600 658,066 0 0 0.00% 0
23.05.26 22,850 500 636,243 0 0 0.00% 0
23.05.25 21,250 1,600 1,209,737 0 0 0.00% 0
23.05.24 21,950 700 198,725 0 0 0.00% 0
23.05.23 21,950 0 365,758 0 0 0.00% 0
23.05.22 22,900 950 543,319 0 0 0.00% 0
23.05.19 20,000 2,900 2,034,521 0 0 0.00% 0
23.05.18 18,450 1,550 304,806 0 0 0.00% 0
23.05.17 18,340 110 32,097 0 0 0.00% 0
23.05.16 18,270 70 41,976 0 0 0.00% 0
23.05.15 18,250 20 57,988 0 0 0.00% 0
23.05.12 18,470 220 96,384 0 0 0.00% 0
23.05.11 18,630 160 71,744 0 0 0.00% 0
23.05.10 18,810 180 37,165 0 0 0.00% 0
23.05.09 19,170 360 73,126 0 0 0.00% 0
23.05.08 19,130 40 71,755 0 0 0.00% 0
23.05.04 19,470 340 92,930 0 0 0.00% 0
23.05.03 19,450 20 119,700 0 0 0.00% 0
23.05.02 19,700 250 167,224 0 0 0.00% 0
23.04.28 19,360 340 270,360 0 0 0.00% 0
23.04.27 19,010 350 159,596 0 0 0.00% 0
23.04.26 18,610 400 200,821 0 0 0.00% 0
23.04.25 18,420 190 109,036 0 0 0.00% 0
23.04.24 19,330 910 188,701 0 0 0.00% 0
23.04.21 19,800 230 161,487 0 0 0.00% 0
23.04.20 20,200 280 161,714 0 0 0.00% 0
23.04.19 20,250 50 184,600 0 0 0.00% 0
23.04.18 20,100 150 291,876 0 0 0.00% 0
23.04.17 19,790 310 176,548 0 0 0.00% 0
23.04.14 20,600 740 231,995 0 0 0.00% 0
23.04.13 20,050 550 315,361 0 0 0.00% 0
23.04.12 21,000 950 425,075 0 0 0.00% 0
23.04.11 19,000 2,000 1,352,873 0 0 0.00% 0
23.04.10 18,840 160 333,727 0 0 0.00% 0
23.04.07 17,580 1,260 627,673 0 0 0.00% 0
23.04.06 18,220 640 110,302 0 0 0.00% 0
23.04.05 18,040 180 92,497 0 0 0.00% 0
23.04.04 18,060 20 131,635 0 0 0.00% 0
23.04.03 18,130 70 106,326 0 0 0.00% 0
23.03.31 19,040 910 273,146 0 0 0.00% 0
23.03.30 17,950 1,090 581,473 0 0 0.00% 0
23.03.29 17,840 110 104,191 0 0 0.00% 0
23.03.28 17,600 240 98,215 0 0 0.00% 0
23.03.27 17,790 190 93,274 0 0 0.00% 0
23.03.24 16,960 830 225,591 0 0 0.00% 0
23.03.23 16,750 210 96,348 0 0 0.00% 0
23.03.22 16,600 150 77,025 0 0 0.00% 0
23.03.21 16,800 200 53,627 0 0 0.00% 0
23.03.20 17,000 200 52,569 0 0 0.00% 0
23.03.17 16,300 700 126,988 0 0 0.00% 0
23.03.16 16,130 170 136,657 0 0 0.00% 0
23.03.15 16,240 90 65,548 0 0 0.00% 0
23.03.14 16,890 650 97,427 0 0 0.00% 0
23.03.13 16,860 30 85,020 0 0 0.00% 0
23.03.10 17,150 320 61,151 0 0 0.00% 0
23.03.09 17,140 10 58,351 0 0 0.00% 0
23.03.08 17,570 430 77,276 0 0 0.00% 0
23.03.07 17,630 60 69,838 0 0 0.00% 0
23.03.06 17,050 580 122,854 0 0 0.00% 0
23.03.03 16,830 220 70,459 0 0 0.00% 0
23.03.02 17,170 340 96,515 0 0 0.00% 0
23.02.28 17,310 140 57,676 0 0 0.00% 0
23.02.27 17,620 350 60,244 0 0 0.00% 0
23.02.24 17,740 170 76,889 0 0 0.00% 0
23.02.23 17,640 100 53,544 0 0 0.00% 0
23.02.22 17,950 310 91,662 0 0 0.00% 0
23.02.21 18,120 170 57,268 0 0 0.00% 0
23.02.20 17,980 140 92,181 0 0 0.00% 0
23.02.17 18,550 570 143,736 0 0 0.00% 0
23.02.16 18,200 350 157,066 0 0 0.00% 0
23.02.15 18,290 90 281,578 0 0 0.00% 0
23.02.14 18,040 250 101,744 0 0 0.00% 0
23.02.13 18,150 110 103,308 0 0 0.00% 0
23.02.10 18,610 460 99,681 0 0 0.00% 0
23.02.09 18,760 150 146,207 0 0 0.00% 0
23.02.08 18,340 420 228,197 0 0 0.00% 0
23.02.06 18,410 250 111,746 0 0 0.00% 0
23.02.03 18,740 330 160,466 0 0 0.00% 0
23.02.02 18,570 170 275,143 0 0 0.00% 0
23.02.01 17,910 660 986,719 0 0 0.00% 0
23.01.31 17,890 20 118,061 0 0 0.00% 0
23.01.30 17,880 10 179,651 0 0 0.00% 0
23.01.27 17,710 120 154,191 0 0 0.00% 0
23.01.25 17,200 590 227,407 0 0 0.00% 0
23.01.20 17,200 50 264,919 0 0 0.00% 0
23.01.19 17,250 2,550 998,379 0 0 0.00% 0
23.01.18 19,800 0 91,128 0 0 0.00% 0
23.01.17 19,800 200 49,713 0 0 0.00% 0
23.01.16 20,000 300 79,625 0 0 0.00% 0
23.01.13 20,300 700 114,662 0 0 0.00% 0
23.01.12 21,000 450 171,606 0 0 0.00% 0
23.01.11 20,550 50 146,357 0 0 0.00% 0
23.01.10 20,600 200 119,419 0 0 0.00% 0
23.01.09 20,800 700 160,079 0 0 0.00% 0
23.01.06 20,100 900 135,865 0 0 0.00% 0
23.01.05 19,200 100 57,555 0 0 0.00% 0
23.01.04 19,300 350 130,666 0 0 0.00% 0
23.01.03 18,950 1,100 97,237 0 0 0.00% 0
23.01.02 17,850 950 89,434 0 0 0.00% 0
22.12.29 18,800 150 82,537 0 0 0.00% 0
22.12.28 18,650 50 60,712 0 0 0.00% 0
22.12.27 18,600 400 81,254 0 0 0.00% 0
22.12.26 18,200 300 43,580 0 0 0.00% 0
22.12.23 17,900 850 133,219 0 0 0.00% 0
22.12.22 18,750 350 48,956 0 0 0.00% 0
22.12.21 18,400 100 48,428 0 0 0.00% 0
22.12.20 18,300 800 95,368 0 0 0.00% 0
22.12.19 19,100 400 42,022 0 0 0.00% 0
22.12.16 19,500 300 51,355 0 0 0.00% 0
22.12.15 19,800 150 75,244 0 0 0.00% 0
22.12.14 19,950 500 46,829 0 0 0.00% 0
22.12.13 19,450 150 47,111 0 0 0.00% 0
22.12.12 19,600 750 101,307 0 0 0.00% 0
22.12.09 20,350 150 89,541 0 0 0.00% 0
22.12.08 20,500 50 67,785 0 0 0.00% 0
22.12.07 20,550 300 172,122 0 0 0.00% 0
22.12.06 20,850 350 34,038 0 0 0.00% 0
22.12.05 21,200 400 56,099 0 0 0.00% 0
22.12.02 21,600 800 42,005 0 0 0.00% 0
22.12.01 22,400 300 29,724 0 0 0.00% 0
22.11.30 22,700 100 20,716 0 0 0.00% 0
22.11.29 22,800 350 42,243 0 0 0.00% 0
22.11.28 22,450 750 47,250 0 0 0.00% 0
22.11.25 23,200 250 68,487 0 0 0.00% 0
22.11.24 23,450 550 92,939 0 0 0.00% 0
22.11.23 22,900 200 94,754 0 0 0.00% 0
22.11.22 23,100 100 108,196 0 0 0.00% 0
22.11.21 23,200 1,200 223,402 0 0 0.00% 0
22.11.18 22,000 1,150 210,163 0 0 0.00% 0
22.11.17 20,850 800 73,602 0 0 0.00% 0
22.11.16 21,650 50 192,936 0 0 0.00% 0
22.11.15 43,400 550 113,733 0 0 0.00% 0
22.11.14 42,850 100 65,364 0 0 0.00% 0
22.11.11 42,950 300 70,030 0 0 0.00% 0
22.11.10 42,650 600 44,409 0 0 0.00% 0
22.11.09 43,250 850 55,785 0 0 0.00% 0
22.11.08 42,400 550 74,224 0 0 0.00% 0
22.11.07 41,850 900 70,931 0 0 0.00% 0
22.11.04 42,750 150 116,917 0 0 0.00% 0
22.11.03 42,600 5,000 660,446 0 0 0.00% 0
22.11.02 37,600 950 34,502 0 0 0.00% 0
22.11.01 36,650 100 12,849 0 0 0.00% 0
22.10.31 36,550 650 21,985 0 0 0.00% 0
22.10.28 35,900 250 44,302 0 0 0.00% 0
22.10.27 36,150 150 21,063 0 0 0.00% 0
22.10.26 36,000 550 90,138 0 0 0.00% 0
22.10.25 36,550 1,700 49,365 0 0 0.00% 0
22.10.24 34,850 450 33,170 0 0 0.00% 0
22.10.21 34,400 0 11,042 0 0 0.00% 0
22.10.20 34,400 650 23,287 0 0 0.00% 0
22.10.19 35,050 850 26,613 0 0 0.00% 0
22.10.18 35,900 300 31,705 0 0 0.00% 0
22.10.17 36,200 100 17,247 0 0 0.00% 0
22.10.14 36,300 1,000 33,022 0 0 0.00% 0
22.10.13 35,300 900 26,534 0 0 0.00% 0
22.10.12 36,200 450 43,908 0 0 0.00% 0
22.10.11 35,750 1,900 50,549 0 0 0.00% 0
22.10.07 37,650 1,850 97,005 0 0 0.00% 0
22.10.06 35,800 1,500 43,100 0 0 0.00% 0
22.10.05 34,300 300 56,285 0 0 0.00% 0
22.10.04 34,600 2,200 50,771 0 0 0.00% 0
22.09.30 32,400 350 55,932 0 0 0.00% 0
22.09.29 32,050 1,250 63,753 0 0 0.00% 0
22.09.28 33,300 1,900 73,863 0 0 0.00% 0
22.09.27 35,200 250 77,280 0 0 0.00% 0
22.09.26 34,950 2,950 134,213 0 0 0.00% 0
22.09.23 37,900 4,500 208,972 0 0 0.00% 0
22.09.22 42,400 300 31,975 0 0 0.00% 0
22.09.21 42,100 700 60,880 0 0 0.00% 0
22.09.20 42,800 550 41,936 0 0 0.00% 0
22.09.19 42,250 1,250 80,174 0 0 0.00% 0
22.09.16 43,500 100 57,697 0 0 0.00% 0
22.09.15 43,600 1,500 63,991 0 0 0.00% 0
22.09.14 42,100 1,600 58,756 0 0 0.00% 0
22.09.13 43,700 2,350 75,918 0 0 0.00% 0
22.09.08 41,350 350 33,716 0 0 0.00% 0
22.09.07 41,000 450 34,292 0 0 0.00% 0
22.09.06 41,450 150 31,289 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 13:39 더보기 >