일성아이에스

(003120)    I    코스피 의약품 12.05 15:32
15,900 전일 16,220 고가 16,350 상한가 21,050 거래량
(주)
4,276
320 -1.97% 시가 16,210 저가 15,900 하한가 11,360 거래대금
(백만)
69
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.05 16,220 320 4,276 57 50,804 0.38% 13,249,196
24.12.04 16,500 280 9,702 94 50,747 0.38% 13,249,253
24.12.03 16,150 350 3,892 -1,983 50,653 0.38% 13,249,347
24.12.02 16,100 50 4,036 -4,920 52,636 0.40% 13,247,364
24.11.29 16,300 200 9,935 -4,123 57,556 0.43% 13,242,444
24.11.28 15,990 310 9,114 -1,633 61,679 0.46% 13,238,321
24.11.27 15,990 0 3,894 -1,283 63,312 0.48% 13,236,688
24.11.26 16,050 60 2,385 -4,510 64,595 0.49% 13,235,405
24.11.25 16,050 0 9,411 -3,213 69,105 0.52% 13,230,895
24.11.22 15,920 130 5,946 -1,066 72,318 0.54% 13,227,682
24.11.21 15,870 50 2,485 73,384 73,384 0.55% 13,226,616
24.11.20 15,840 30 1,554 0 0 0.00% 0
24.11.19 15,800 40 1,901 0 0 0.00% 0
24.11.18 15,610 190 6,516 0 0 0.00% 0
24.11.15 15,690 80 2,786 0 0 0.00% 0
24.11.14 15,490 200 3,009 0 0 0.00% 0
24.11.13 15,830 340 6,817 0 0 0.00% 0
24.11.12 16,080 250 4,403 0 0 0.00% 0
24.11.11 15,910 170 3,241 0 0 0.00% 0
24.11.08 15,950 40 5,702 0 0 0.00% 0
24.11.07 15,940 10 1,697 0 0 0.00% 0
24.11.06 15,840 100 2,051 0 0 0.00% 0
24.11.05 15,850 10 2,532 0 0 0.00% 0
24.11.04 15,630 220 3,574 0 0 0.00% 0
24.11.01 15,810 180 5,248 0 0 0.00% 0
24.10.31 15,900 90 6,887 0 0 0.00% 0
24.10.30 15,980 80 3,776 0 0 0.00% 0
24.10.29 15,980 0 1,865 0 0 0.00% 0
24.10.28 15,860 120 9,847 0 0 0.00% 0
24.10.25 15,840 20 3,661 0 0 0.00% 0
24.10.24 15,540 300 3,736 0 0 0.00% 0
24.10.23 15,630 90 8,306 0 0 0.00% 0
24.10.22 15,860 230 15,234 0 0 0.00% 0
24.10.21 16,020 160 5,909 0 0 0.00% 0
24.10.18 15,980 40 2,932 0 0 0.00% 0
24.10.17 15,840 140 11,088 0 0 0.00% 0
24.10.16 16,100 260 19,656 0 0 0.00% 0
24.10.15 16,220 120 7,679 0 0 0.00% 0
24.10.14 16,420 200 13,796 0 0 0.00% 0
24.10.11 16,480 60 1,960 0 0 0.00% 0
24.10.10 16,230 250 7,219 0 0 0.00% 0
24.10.08 16,540 310 5,879 0 0 0.00% 0
24.10.07 16,500 40 683 0 0 0.00% 0
24.10.04 16,690 190 3,107 0 0 0.00% 0
24.10.02 16,600 90 1,143 0 0 0.00% 0
24.09.30 16,680 80 1,495 0 0 0.00% 0
24.09.27 16,730 50 2,004 0 0 0.00% 0
24.09.26 16,800 70 1,619 0 0 0.00% 0
24.09.25 16,570 230 917 0 0 0.00% 0
24.09.24 16,800 230 3,825 0 0 0.00% 0
24.09.23 16,780 20 1,107 0 0 0.00% 0
24.09.20 16,730 50 4,397 0 0 0.00% 0
24.09.19 16,720 10 2,302 0 0 0.00% 0
24.09.13 16,720 0 2,523 0 0 0.00% 0
24.09.12 16,500 220 582 0 0 0.00% 0
24.09.11 17,020 520 6,385 0 0 0.00% 0
24.09.10 17,040 20 1,887 0 0 0.00% 0
24.09.09 16,820 220 1,936 0 0 0.00% 0
24.09.06 17,130 310 5,076 0 0 0.00% 0
24.09.05 16,900 230 531 0 0 0.00% 0
24.09.04 16,970 70 4,587 0 0 0.00% 0
24.09.03 17,240 270 2,847 0 0 0.00% 0
24.09.02 17,170 70 1,418 0 0 0.00% 0
24.08.30 17,230 60 1,152 0 0 0.00% 0
24.08.29 17,220 10 1,565 0 0 0.00% 0
24.08.28 17,190 30 1,394 0 0 0.00% 0
24.08.27 17,090 100 1,483 0 0 0.00% 0
24.08.26 17,100 10 720 0 0 0.00% 0
24.08.23 17,020 80 1,070 0 0 0.00% 0
24.08.22 17,150 130 578 0 0 0.00% 0
24.08.21 17,110 40 942 0 0 0.00% 0
24.08.20 16,990 120 857 0 0 0.00% 0
24.08.19 17,150 160 1,180 0 0 0.00% 0
24.08.16 17,000 150 2,433 0 0 0.00% 0
24.08.14 16,940 60 2,325 0 0 0.00% 0
24.08.13 16,940 0 3,404 0 0 0.00% 0
24.08.12 16,480 460 2,533 0 0 0.00% 0
24.08.09 16,460 20 4,311 0 0 0.00% 0
24.08.08 16,200 260 4,409 0 0 0.00% 0
24.08.07 15,560 640 5,146 0 0 0.00% 0
24.08.06 15,670 110 23,228 0 0 0.00% 0
24.08.05 17,280 1,610 10,212 0 0 0.00% 0
24.08.02 17,590 310 4,240 0 0 0.00% 0
24.08.01 17,580 10 1,823 0 0 0.00% 0
24.07.31 17,710 130 5,586 0 0 0.00% 0
24.07.30 17,800 90 902 0 0 0.00% 0
24.07.29 17,810 10 2,059 0 0 0.00% 0
24.07.26 17,960 150 6,855 0 0 0.00% 0
24.07.25 18,180 220 8,857 0 0 0.00% 0
24.07.24 18,380 200 13,517 0 0 0.00% 0
24.07.23 18,370 10 378 0 0 0.00% 0
24.07.22 18,410 40 4,225 0 0 0.00% 0
24.07.19 18,360 50 1,296 0 0 0.00% 0
24.07.18 18,420 60 1,107 0 0 0.00% 0
24.07.17 18,420 0 1,399 0 0 0.00% 0
24.07.16 18,460 40 2,302 0 0 0.00% 0
24.07.15 18,650 190 2,643 0 0 0.00% 0
24.07.12 18,500 150 2,152 0 0 0.00% 0
24.07.11 18,570 70 2,234 0 0 0.00% 0
24.07.10 18,530 40 1,130 0 0 0.00% 0
24.07.09 18,530 0 1,547 0 0 0.00% 0
24.07.08 18,600 70 3,745 0 0 0.00% 0
24.07.05 18,580 20 3,313 0 0 0.00% 0
24.07.04 18,700 120 1,952 0 0 0.00% 0
24.07.03 18,700 0 1,169 0 0 0.00% 0
24.07.02 18,750 50 808 0 0 0.00% 0
24.07.01 18,780 30 3,591 0 0 0.00% 0
24.06.28 18,800 20 575 0 0 0.00% 0
24.06.27 18,780 20 908 0 0 0.00% 0
24.06.26 18,740 40 2,997 0 0 0.00% 0
24.06.25 18,590 150 3,450 0 0 0.00% 0
24.06.24 18,590 0 1,763 0 0 0.00% 0
24.06.21 18,450 140 2,910 0 0 0.00% 0
24.06.20 18,450 0 1,366 0 0 0.00% 0
24.06.19 18,450 0 4,992 0 0 0.00% 0
24.06.18 18,500 50 5,730 0 0 0.00% 0
24.06.17 18,520 20 6,932 0 0 0.00% 0
24.06.14 18,500 20 2,604 0 0 0.00% 0
24.06.13 18,610 110 4,961 0 0 0.00% 0
24.06.12 18,500 110 6,653 0 0 0.00% 0
24.06.11 18,520 20 8,222 0 0 0.00% 0
24.06.10 18,760 240 16,441 0 0 0.00% 0
24.06.07 18,910 150 5,286 0 0 0.00% 0
24.06.05 18,830 80 2,047 0 0 0.00% 0
24.06.04 19,050 220 5,780 0 0 0.00% 0
24.06.03 19,050 0 7,916 0 0 0.00% 0
24.05.31 18,900 150 1,734 0 0 0.00% 0
24.05.30 18,990 90 7,917 0 0 0.00% 0
24.05.29 19,200 210 7,124 0 0 0.00% 0
24.05.28 19,250 50 8,118 0 0 0.00% 0
24.05.27 19,680 430 17,689 0 0 0.00% 0
24.05.24 19,700 20 8,167 0 0 0.00% 0
24.05.23 19,760 60 1,715 0 0 0.00% 0
24.05.22 19,670 90 2,732 0 0 0.00% 0
24.05.21 19,620 50 3,381 0 0 0.00% 0
24.05.20 19,600 20 7,704 0 0 0.00% 0
24.05.17 19,600 0 3,946 0 0 0.00% 0
24.05.16 19,710 110 6,500 0 0 0.00% 0
24.05.14 19,720 10 12,127 0 0 0.00% 0
24.05.13 19,830 110 3,403 0 0 0.00% 0
24.05.10 19,790 40 5,382 0 0 0.00% 0
24.05.09 19,840 50 5,713 0 0 0.00% 0
24.05.08 19,770 70 2,937 0 0 0.00% 0
24.05.07 19,790 20 14,168 0 0 0.00% 0
24.05.03 19,780 10 5,399 0 0 0.00% 0
24.05.02 19,900 120 3,205 0 0 0.00% 0
24.04.30 19,860 40 3,391 0 0 0.00% 0
24.04.29 19,780 80 3,715 0 0 0.00% 0
24.04.26 19,750 30 4,580 0 0 0.00% 0
24.04.25 19,700 50 9,214 0 0 0.00% 0
24.04.24 19,850 150 6,253 0 0 0.00% 0
24.04.23 19,220 630 11,111 0 0 0.00% 0
24.04.22 18,810 410 14,127 0 0 0.00% 0
24.04.19 19,080 270 33,178 0 0 0.00% 0
24.04.18 19,060 20 16,872 0 0 0.00% 0
24.04.17 19,410 350 26,393 0 0 0.00% 0
24.04.16 19,990 580 27,431 0 0 0.00% 0
24.04.15 20,600 610 56,214 0 0 0.00% 0
24.04.12 20,750 150 12,224 0 0 0.00% 0
24.04.11 20,750 0 8,291 0 0 0.00% 0
24.04.09 20,800 50 2,119 0 0 0.00% 0
24.04.08 20,750 50 3,324 0 0 0.00% 0
24.04.05 21,000 250 5,709 0 0 0.00% 0
24.04.04 20,850 150 3,007 0 0 0.00% 0
24.04.03 21,000 150 12,667 0 0 0.00% 0
24.04.02 21,550 550 17,926 0 0 0.00% 0
24.04.01 21,300 250 4,564 0 0 0.00% 0
24.03.29 21,350 50 18,413 0 0 0.00% 0
24.03.28 21,600 250 11,584 0 0 0.00% 0
24.03.27 21,950 350 14,282 0 0 0.00% 0
24.03.26 22,650 700 31,093 0 0 0.00% 0
24.03.25 22,850 200 15,851 0 0 0.00% 0
24.03.22 22,650 200 16,374 0 0 0.00% 0
24.03.21 23,700 1,050 34,832 0 0 0.00% 0
24.03.20 22,450 1,250 87,799 0 0 0.00% 0
24.03.19 22,400 50 2,213 0 0 0.00% 0
24.03.18 22,250 150 3,610 0 0 0.00% 0
24.03.15 21,900 350 7,176 0 0 0.00% 0
24.03.14 21,850 50 4,482 0 0 0.00% 0
24.03.13 21,900 50 10,875 0 0 0.00% 0
24.03.12 21,900 0 5,436 0 0 0.00% 0
24.03.11 22,000 100 5,304 0 0 0.00% 0
24.03.08 22,200 200 13,703 0 0 0.00% 0
24.03.07 22,750 550 9,344 0 0 0.00% 0
24.03.06 22,700 50 3,498 0 0 0.00% 0
24.03.05 22,700 0 11,305 0 0 0.00% 0
24.03.04 23,050 350 22,822 0 0 0.00% 0
24.02.29 23,150 100 10,439 0 0 0.00% 0
24.02.28 23,000 150 5,508 0 0 0.00% 0
24.02.27 24,000 1,000 24,639 0 0 0.00% 0
24.02.26 24,250 250 20,016 0 0 0.00% 0
24.02.23 23,450 800 19,892 0 0 0.00% 0
24.02.22 23,300 150 8,121 0 0 0.00% 0
24.02.21 23,700 400 10,444 0 0 0.00% 0
24.02.20 23,600 100 13,333 0 0 0.00% 0
24.02.19 23,650 50 13,992 0 0 0.00% 0
24.02.16 22,900 750 13,118 0 0 0.00% 0
24.02.15 22,900 0 9,700 0 0 0.00% 0
24.02.14 23,300 400 12,090 0 0 0.00% 0
24.02.13 23,700 400 23,401 0 0 0.00% 0
24.02.08 23,800 100 16,055 0 0 0.00% 0
24.02.07 23,900 100 21,269 0 0 0.00% 0
24.02.06 25,450 1,550 48,390 0 0 0.00% 0
24.02.05 23,950 1,500 83,537 0 0 0.00% 0
24.02.02 23,850 100 40,424 0 0 0.00% 0
24.02.01 23,100 750 179,247 0 0 0.00% 0
24.01.31 22,550 550 27,560 0 0 0.00% 0
24.01.30 21,950 600 30,138 0 0 0.00% 0
24.01.29 21,250 700 9,877 0 0 0.00% 0
24.01.26 20,750 500 9,093 0 0 0.00% 0
24.01.25 20,600 150 4,013 0 0 0.00% 0
24.01.24 20,800 200 3,306 0 0 0.00% 0
24.01.23 20,850 50 3,657 0 0 0.00% 0
24.01.22 20,850 0 9,110 0 0 0.00% 0
24.01.19 21,000 150 3,840 0 0 0.00% 0
24.01.18 20,800 200 13,668 0 0 0.00% 0
24.01.17 21,300 500 8,550 0 0 0.00% 0
24.01.16 21,050 250 5,053 0 0 0.00% 0
24.01.15 21,050 0 7,137 0 0 0.00% 0
24.01.12 21,200 150 10,237 0 0 0.00% 0
24.01.11 21,200 0 6,968 0 0 0.00% 0
24.01.10 21,800 600 9,739 0 0 0.00% 0
24.01.09 21,500 300 7,453 0 0 0.00% 0
24.01.08 22,250 750 60,179 0 0 0.00% 0
24.01.05 22,250 0 14,369 0 0 0.00% 0
24.01.04 22,950 700 13,154 0 0 0.00% 0
24.01.03 22,650 300 12,984 0 0 0.00% 0
24.01.02 23,650 1,000 34,191 0 0 0.00% 0
23.12.28 23,750 100 25,737 0 0 0.00% 0
23.12.27 27,250 3,500 92,227 0 0 0.00% 0
23.12.26 26,550 700 67,827 0 0 0.00% 0
23.12.22 26,000 550 46,963 0 0 0.00% 0
23.12.21 25,150 850 31,367 0 0 0.00% 0
23.12.20 25,000 150 17,242 0 0 0.00% 0
23.12.19 24,900 100 14,612 0 0 0.00% 0
23.12.18 24,150 750 27,141 0 0 0.00% 0
23.12.15 24,300 150 13,377 0 0 0.00% 0
23.12.14 24,000 300 20,238 0 0 0.00% 0
23.12.13 24,950 950 18,547 0 0 0.00% 0
23.12.12 25,000 50 17,591 0 0 0.00% 0
23.12.11 25,400 400 30,989 0 0 0.00% 0
23.12.08 25,650 250 73,035 0 0 0.00% 0
23.12.07 22,600 3,050 402,877 0 0 0.00% 0
23.12.06 21,900 700 19,405 0 0 0.00% 0
23.12.05 21,500 400 9,035 0 0 0.00% 0
23.12.04 21,600 100 5,488 0 0 0.00% 0
23.12.01 21,450 150 9,697 0 0 0.00% 0
23.11.30 21,600 150 2,191 0 0 0.00% 0
23.11.29 21,650 50 3,142 0 0 0.00% 0
23.11.28 21,800 150 3,955 0 0 0.00% 0
23.11.27 21,700 100 4,251 0 0 0.00% 0
23.11.24 21,550 150 3,897 0 0 0.00% 0
23.11.23 21,800 250 4,437 0 0 0.00% 0
23.11.22 21,850 50 4,952 0 0 0.00% 0
23.11.21 20,900 950 9,181 0 0 0.00% 0
23.11.20 20,350 550 4,389 0 0 0.00% 0
23.11.17 20,400 50 2,860 0 0 0.00% 0
23.11.16 20,350 0 3,943 0 0 0.00% 0
23.11.15 20,100 250 3,161 0 0 0.00% 0
23.11.14 20,050 50 5,197 0 0 0.00% 0
23.11.13 20,000 50 3,862 0 0 0.00% 0
23.11.10 19,990 10 3,790 0 0 0.00% 0
23.11.09 20,650 660 6,179 0 0 0.00% 0
23.11.08 20,200 450 9,131 0 0 0.00% 0
23.11.07 19,970 230 4,982 0 0 0.00% 0
23.11.06 19,800 170 8,220 0 0 0.00% 0
23.11.03 19,450 350 5,080 0 0 0.00% 0
23.11.02 19,150 300 4,653 0 0 0.00% 0
23.11.01 19,520 370 5,421 0 0 0.00% 0
23.10.31 20,000 480 11,572 0 0 0.00% 0
23.10.30 20,000 0 3,843 0 0 0.00% 0
23.10.27 20,000 0 6,767 0 0 0.00% 0
23.10.26 20,600 600 4,772 0 0 0.00% 0
23.10.25 20,900 300 3,757 0 0 0.00% 0
23.10.24 21,050 150 9,363 0 0 0.00% 0
23.10.23 21,400 350 7,307 0 0 0.00% 0
23.10.20 21,700 300 4,553 0 0 0.00% 0
23.10.19 21,950 250 9,440 0 0 0.00% 0
23.10.18 22,000 50 2,827 0 0 0.00% 0
23.10.17 22,150 150 3,758 0 0 0.00% 0
23.10.16 22,100 50 4,055 0 0 0.00% 0
23.10.13 22,200 100 1,419 0 0 0.00% 0
23.10.12 22,500 300 5,159 0 0 0.00% 0
23.10.11 21,900 600 2,476 0 0 0.00% 0
23.10.10 21,900 0 6,920 0 0 0.00% 0
23.10.06 21,300 600 2,269 0 0 0.00% 0
23.10.05 21,400 100 3,426 0 0 0.00% 0
23.10.04 21,200 200 11,258 0 0 0.00% 0
23.09.27 21,150 50 4,634 0 0 0.00% 0
23.09.26 21,150 0 6,399 0 0 0.00% 0
23.09.25 21,200 50 3,835 0 0 0.00% 0
23.09.22 21,300 100 2,858 0 0 0.00% 0
23.09.21 21,850 550 6,666 0 0 0.00% 0
23.09.20 22,250 400 4,061 0 0 0.00% 0
23.09.19 22,050 200 4,811 0 0 0.00% 0
23.09.18 21,900 150 14,463 0 0 0.00% 0
23.09.15 21,650 250 4,874 0 0 0.00% 0
23.09.14 21,200 450 2,434 0 0 0.00% 0
23.09.13 21,400 200 2,878 0 0 0.00% 0
23.09.12 21,650 250 6,304 0 0 0.00% 0
23.09.11 21,650 0 7,674 0 0 0.00% 0
23.09.08 21,500 150 3,837 0 0 0.00% 0
23.09.07 21,350 150 2,790 0 0 0.00% 0
23.09.06 21,850 500 11,537 0 0 0.00% 0
23.09.05 22,200 350 10,512 0 0 0.00% 0
23.09.04 22,250 50 10,268 0 0 0.00% 0
23.09.01 22,050 200 5,682 0 0 0.00% 0
23.08.31 21,800 250 4,962 0 0 0.00% 0
23.08.30 22,100 300 10,277 0 0 0.00% 0
23.08.29 21,950 150 4,043 0 0 0.00% 0
23.08.28 22,050 100 5,621 0 0 0.00% 0
23.08.25 21,850 200 3,203 0 0 0.00% 0
23.08.24 22,000 150 1,581 0 0 0.00% 0
23.08.23 21,850 150 1,764 0 0 0.00% 0
23.08.22 21,900 50 3,537 0 0 0.00% 0
23.08.21 21,850 50 6,272 0 0 0.00% 0
23.08.18 22,550 700 6,778 0 0 0.00% 0
23.08.17 22,600 50 16,325 0 0 0.00% 0
23.08.16 23,550 950 14,782 0 0 0.00% 0
23.08.14 24,100 550 4,905 0 0 0.00% 0
23.08.11 23,900 200 4,449 0 0 0.00% 0
23.08.10 24,000 100 5,610 0 0 0.00% 0
23.08.09 23,800 200 9,089 0 0 0.00% 0
23.08.08 24,300 500 5,357 0 0 0.00% 0
23.08.07 24,250 50 2,933 0 0 0.00% 0
23.08.04 24,200 50 3,734 0 0 0.00% 0
23.08.03 24,500 300 5,887 0 0 0.00% 0
23.08.02 24,750 250 10,299 0 0 0.00% 0
23.08.01 24,150 600 6,566 0 0 0.00% 0
23.07.31 23,600 550 5,468 0 0 0.00% 0
23.07.28 23,450 150 5,464 0 0 0.00% 0
23.07.27 23,400 50 6,842 0 0 0.00% 0
23.07.26 24,300 1,350 18,041 0 0 0.00% 0
23.07.25 25,200 900 9,250 0 0 0.00% 0
23.07.24 25,500 300 11,419 0 0 0.00% 0
23.07.21 25,200 300 7,000 0 0 0.00% 0
23.07.20 25,200 0 3,338 0 0 0.00% 0
23.07.19 25,150 50 6,765 0 0 0.00% 0
23.07.18 25,650 500 5,710 0 0 0.00% 0
23.07.17 25,450 200 4,996 0 0 0.00% 0
23.07.14 25,550 100 8,809 0 0 0.00% 0
23.07.13 25,400 150 5,766 0 0 0.00% 0
23.07.12 25,500 100 6,063 0 0 0.00% 0
23.07.11 25,900 400 4,900 0 0 0.00% 0
23.07.10 25,500 400 3,937 0 0 0.00% 0
23.07.07 25,450 50 6,108 0 0 0.00% 0
23.07.06 26,150 700 12,629 0 0 0.00% 0
23.07.05 26,300 150 12,468 0 0 0.00% 0
23.07.04 26,000 300 7,321 0 0 0.00% 0
23.07.03 26,300 300 10,413 0 0 0.00% 0
23.06.30 26,700 400 33,514 0 0 0.00% 0
23.06.29 27,000 300 32,939 0 0 0.00% 0
23.06.28 27,150 150 37,777 0 0 0.00% 0
23.06.27 27,150 0 29,581 0 0 0.00% 0
23.06.26 27,150 0 12,935 0 0 0.00% 0
23.06.23 27,150 0 4,476 0 0 0.00% 0
23.06.22 27,150 0 11,118 0 0 0.00% 0
23.06.21 27,700 550 7,262 0 0 0.00% 0
23.06.20 27,700 0 4,215 0 0 0.00% 0
23.06.19 27,250 450 18,253 0 0 0.00% 0
23.06.16 27,200 50 19,454 0 0 0.00% 0
23.06.15 27,200 0 26,099 0 0 0.00% 0
23.06.14 27,400 200 5,561 0 0 0.00% 0
23.06.13 27,400 0 2,871 0 0 0.00% 0
23.06.12 27,200 200 5,750 0 0 0.00% 0
23.06.09 27,250 50 3,836 0 0 0.00% 0
23.06.08 27,600 350 5,413 0 0 0.00% 0
23.06.07 27,750 150 4,218 0 0 0.00% 0
23.06.05 27,550 200 6,852 0 0 0.00% 0
23.06.02 27,250 300 11,885 0 0 0.00% 0
23.06.01 27,050 200 7,327 0 0 0.00% 0
23.05.31 27,100 50 7,162 0 0 0.00% 0
23.05.30 26,950 150 6,276 0 0 0.00% 0
23.05.26 26,950 0 6,756 0 0 0.00% 0
23.05.25 27,300 350 7,392 0 0 0.00% 0
23.05.24 27,300 0 5,794 0 0 0.00% 0
23.05.23 27,250 50 9,586 0 0 0.00% 0
23.05.22 26,950 300 29,595 0 0 0.00% 0
23.05.19 27,350 400 10,830 0 0 0.00% 0
23.05.18 27,150 200 7,124 0 0 0.00% 0
23.05.17 26,950 200 6,404 0 0 0.00% 0
23.05.16 27,500 550 10,913 0 0 0.00% 0
23.05.15 28,100 600 20,340 0 0 0.00% 0
23.05.12 26,950 1,150 45,482 0 0 0.00% 0
23.05.11 26,850 100 34,507 0 0 0.00% 0
23.05.10 26,750 100 17,253 0 0 0.00% 0
23.05.09 26,800 50 31,689 0 0 0.00% 0
23.05.08 27,000 200 15,392 0 0 0.00% 0
23.05.04 26,900 100 11,935 0 0 0.00% 0
23.05.03 26,850 50 31,250 0 0 0.00% 0
23.05.02 26,800 50 39,907 0 0 0.00% 0
23.04.28 26,750 50 40,044 0 0 0.00% 0
23.04.27 25,800 950 20,426 0 0 0.00% 0
23.04.26 25,900 100 41,111 0 0 0.00% 0
23.04.25 26,950 1,050 52,836 0 0 0.00% 0
23.04.24 26,950 0 46,146 0 0 0.00% 0
23.04.21 26,950 0 45,262 0 0 0.00% 0
23.04.20 27,500 500 42,299 0 0 0.00% 0
23.04.19 26,900 600 53,732 0 0 0.00% 0
23.04.18 28,550 1,650 90,956 0 0 0.00% 0
23.04.17 155,800 2,650 149,215 0 0 0.00% 0
23.04.11 162,100 6,300 23,682 0 0 0.00% 0
23.04.10 158,500 3,600 11,509 0 0 0.00% 0
23.04.07 155,000 3,500 9,636 0 0 0.00% 0
23.04.06 167,700 12,700 18,610 0 0 0.00% 0
23.04.05 152,500 15,200 73,426 0 0 0.00% 0
23.04.04 142,700 9,800 28,301 0 0 0.00% 0
23.04.03 139,900 2,800 7,139 0 0 0.00% 0
23.03.31 139,500 400 3,286 0 0 0.00% 0
23.03.30 140,700 1,200 5,269 0 0 0.00% 0
23.03.29 135,000 5,700 11,414 0 0 0.00% 0
23.03.28 138,100 3,100 11,504 0 0 0.00% 0
23.03.27 145,900 7,800 13,640 0 0 0.00% 0
23.03.24 141,300 4,600 13,960 0 0 0.00% 0
23.03.23 145,600 4,300 10,668 0 0 0.00% 0
23.03.22 138,300 7,300 19,140 0 0 0.00% 0
23.03.21 138,200 100 7,737 0 0 0.00% 0
23.03.20 136,400 1,800 12,329 0 0 0.00% 0
23.03.17 136,000 400 8,259 0 0 0.00% 0
23.03.16 140,000 4,000 13,400 0 0 0.00% 0
23.03.15 141,600 1,600 15,692 0 0 0.00% 0
23.03.14 140,100 1,500 24,130 0 0 0.00% 0
23.03.13 146,800 6,700 17,142 0 0 0.00% 0
23.03.10 139,700 7,100 66,015 0 0 0.00% 0
23.03.09 146,200 6,500 24,372 0 0 0.00% 0
23.03.08 134,500 11,700 150,542 0 0 0.00% 0
23.03.07 132,100 2,400 29,914 0 0 0.00% 0
23.03.06 147,500 15,400 49,985 0 0 0.00% 0
23.03.03 148,300 800 263,351 0 0 0.00% 0
23.03.02 114,100 34,200 59,903 0 0 0.00% 0
23.02.28 109,300 4,800 8,883 0 0 0.00% 0
23.02.27 108,000 1,300 11,720 0 0 0.00% 0
23.02.24 110,000 2,000 3,204 0 0 0.00% 0
23.02.23 111,100 1,100 7,685 0 0 0.00% 0
23.02.22 112,500 1,400 2,325 0 0 0.00% 0
23.02.21 108,500 4,000 8,330 0 0 0.00% 0
23.02.20 106,200 2,300 14,623 0 0 0.00% 0
23.02.17 110,100 3,900 15,070 0 0 0.00% 0
23.02.16 109,100 1,000 8,312 0 0 0.00% 0
23.02.15 107,800 1,300 10,872 0 0 0.00% 0
23.02.14 101,500 6,300 60,959 0 0 0.00% 0
23.02.13 101,200 300 5,903 0 0 0.00% 0
23.02.10 98,800 2,400 6,680 0 0 0.00% 0
23.02.09 97,700 1,100 5,489 0 0 0.00% 0
23.02.08 94,900 2,800 5,218 0 0 0.00% 0
23.02.06 88,600 6,700 15,342 0 0 0.00% 0
23.02.03 86,100 2,500 7,414 0 0 0.00% 0
23.02.02 85,600 500 1,384 0 0 0.00% 0
23.02.01 85,600 0 1,475 0 0 0.00% 0
23.01.31 85,900 300 572 0 0 0.00% 0
23.01.30 86,400 500 1,897 0 0 0.00% 0
23.01.27 86,400 100 1,059 0 0 0.00% 0
23.01.25 86,300 100 874 0 0 0.00% 0
23.01.20 86,300 500 526 0 0 0.00% 0
23.01.19 85,800 800 1,346 0 0 0.00% 0
23.01.18 85,000 700 1,177 0 0 0.00% 0
23.01.17 85,700 1,400 2,060 0 0 0.00% 0
23.01.16 87,100 400 1,646 0 0 0.00% 0
23.01.13 86,700 500 2,195 0 0 0.00% 0
23.01.12 87,200 1,000 1,568 0 0 0.00% 0
23.01.11 88,200 300 2,163 0 0 0.00% 0
23.01.10 87,900 1,200 3,146 0 0 0.00% 0
23.01.09 89,100 5,300 18,354 0 0 0.00% 0
23.01.06 83,800 200 1,136 0 0 0.00% 0
23.01.05 84,000 500 1,097 0 0 0.00% 0
23.01.04 84,500 500 2,187 0 0 0.00% 0
23.01.03 84,000 800 2,283 0 0 0.00% 0
23.01.02 83,200 1,200 1,809 0 0 0.00% 0
22.12.29 84,400 1,900 3,965 0 0 0.00% 0
22.12.28 86,300 900 1,030 0 0 0.00% 0
22.12.27 85,400 1,100 4,621 0 0 0.00% 0
22.12.26 86,500 3,100 7,360 0 0 0.00% 0
22.12.23 89,600 2,200 4,120 0 0 0.00% 0
22.12.22 91,800 1,500 1,303 0 0 0.00% 0
22.12.21 90,300 1,700 1,592 0 0 0.00% 0
22.12.20 92,000 500 3,635 0 0 0.00% 0
22.12.19 92,500 1,000 2,032 0 0 0.00% 0
22.12.16 93,500 600 1,315 0 0 0.00% 0
22.12.15 94,100 1,000 3,724 0 0 0.00% 0
22.12.14 93,100 200 2,551 0 0 0.00% 0
22.12.13 92,900 200 2,971 0 0 0.00% 0
22.12.12 92,700 2,300 7,112 0 0 0.00% 0
22.12.09 90,400 2,500 2,496 0 0 0.00% 0
22.12.08 87,900 200 3,119 0 0 0.00% 0
22.12.07 88,100 1,500 4,096 0 0 0.00% 0
22.12.06 89,600 1,500 2,281 0 0 0.00% 0
22.12.05 91,100 600 4,806 0 0 0.00% 0
22.12.02 90,500 800 2,347 0 0 0.00% 0
22.12.01 91,300 700 1,313 0 0 0.00% 0
22.11.30 90,600 700 2,357 0 0 0.00% 0
22.11.29 91,300 1,200 4,891 0 0 0.00% 0
22.11.28 90,100 3,500 5,762 0 0 0.00% 0
22.11.25 93,600 200 3,022 0 0 0.00% 0
22.11.24 93,800 0 1,199 0 0 0.00% 0
22.11.23 93,800 200 2,145 0 0 0.00% 0
22.11.22 93,600 2,600 5,267 0 0 0.00% 0
22.11.21 96,200 900 2,843 0 0 0.00% 0
22.11.18 97,100 700 5,196 0 0 0.00% 0
22.11.17 96,400 1,000 2,714 0 0 0.00% 0
22.11.16 97,400 1,100 2,386 0 0 0.00% 0
22.11.15 98,500 800 6,828 0 0 0.00% 0
22.11.14 97,700 900 4,420 0 0 0.00% 0
22.11.11 96,800 0 5,659 0 0 0.00% 0
22.11.10 96,800 2,000 5,856 0 0 0.00% 0
22.11.09 98,800 300 7,118 0 0 0.00% 0
22.11.08 98,500 1,500 9,731 0 0 0.00% 0
22.11.07 100,000 1,000 4,216 0 0 0.00% 0
22.11.04 101,000 2,500 6,485 0 0 0.00% 0
22.11.03 103,500 1,000 11,358 0 0 0.00% 0
22.11.02 102,500 0 11,060 0 0 0.00% 0
22.11.01 102,500 4,000 22,449 0 0 0.00% 0
22.10.31 106,500 6,000 12,237 0 0 0.00% 0
22.10.28 112,500 0 17,709 0 0 0.00% 0
22.10.27 112,500 6,500 23,601 0 0 0.00% 0
22.10.26 106,000 2,500 6,493 0 0 0.00% 0
22.10.25 108,500 1,500 9,317 0 0 0.00% 0
22.10.24 110,000 4,000 6,313 0 0 0.00% 0
22.10.21 106,000 3,000 22,131 0 0 0.00% 0
22.10.20 109,000 1,500 7,029 0 0 0.00% 0
22.10.19 107,500 2,500 8,251 0 0 0.00% 0
22.10.18 110,000 7,500 21,786 0 0 0.00% 0
22.10.17 102,500 1,000 6,883 0 0 0.00% 0
22.10.14 103,500 2,000 8,076 0 0 0.00% 0
22.10.13 101,500 500 12,581 0 0 0.00% 0
22.10.12 101,000 0 25,428 0 0 0.00% 0
22.10.11 101,000 11,000 21,334 0 0 0.00% 0
22.10.07 112,000 4,500 20,080 0 0 0.00% 0
22.10.06 116,500 0 21,133 0 0 0.00% 0
22.10.05 116,500 500 44,986 0 0 0.00% 0
22.10.04 117,000 9,000 25,079 0 0 0.00% 0
22.09.30 108,000 7,500 36,618 0 0 0.00% 0
22.09.29 115,500 5,500 58,922 0 0 0.00% 0
22.09.28 110,000 7,500 44,480 0 0 0.00% 0
22.09.27 117,500 12,500 112,531 0 0 0.00% 0
22.09.26 105,000 18,000 71,367 0 0 0.00% 0
22.09.23 123,000 3,000 138,904 0 0 0.00% 0
22.09.22 126,000 28,700 195,198 0 0 0.00% 0
22.09.21 97,300 1,400 10,842 0 0 0.00% 0
22.09.20 95,900 200 16,711 0 0 0.00% 0
22.09.19 96,100 3,500 30,932 0 0 0.00% 0
22.09.16 99,600 7,200 53,052 0 0 0.00% 0
22.09.15 92,400 3,900 23,506 0 0 0.00% 0
22.09.14 96,300 2,000 62,916 0 0 0.00% 0
22.09.13 94,300 5,700 38,947 0 0 0.00% 0
22.09.08 100,000 4,500 43,261 0 0 0.00% 0
22.09.07 104,500 17,000 82,838 0 0 0.00% 0
22.09.06 121,500 8,500 333,234 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.06 01:44 더보기 >