에스피지

(058610)    I    코스닥 12.13 11:56
20,150 전일 19,820 고가 20,200 상한가 25,750 거래량
(주)
62,163
330 1.66% 시가 19,820 저가 19,580 하한가 13,880 거래대금
(백만)
1,238
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.12 19,500 320 205,323 6,648 803,925 3.62% 21,373,435
24.12.11 19,080 420 109,048 116,619 797,277 3.60% 21,380,083
24.12.10 18,010 1,070 223,330 -43,796 680,658 3.07% 21,496,702
24.12.09 19,790 1,780 320,124 37,111 724,454 3.27% 21,452,906
24.12.06 20,250 460 322,147 -9,660 687,343 3.10% 21,490,017
24.12.05 20,600 350 142,262 27,477 697,003 3.14% 21,480,357
24.12.04 21,500 900 275,603 -2,428 669,526 3.02% 21,507,834
24.12.03 21,450 50 148,600 -38,314 671,954 3.03% 21,505,406
24.12.02 22,750 1,300 269,677 -34,182 710,268 3.20% 21,467,092
24.11.29 23,100 350 267,614 -31,071 744,450 3.36% 21,432,910
24.11.28 22,900 200 268,027 775,521 775,521 3.50% 21,401,839
24.11.27 22,150 750 426,433 0 0 0.00% 0
24.11.26 21,550 600 195,399 0 0 0.00% 0
24.11.25 22,150 600 452,669 0 0 0.00% 0
24.11.22 21,350 800 259,716 0 0 0.00% 0
24.11.21 21,750 400 209,040 0 0 0.00% 0
24.11.20 22,450 700 194,552 0 0 0.00% 0
24.11.19 21,350 1,100 504,505 0 0 0.00% 0
24.11.18 20,800 550 161,222 0 0 0.00% 0
24.11.15 20,100 700 183,231 0 0 0.00% 0
24.11.14 20,600 500 191,085 0 0 0.00% 0
24.11.13 21,050 450 261,128 0 0 0.00% 0
24.11.12 20,650 400 374,293 0 0 0.00% 0
24.11.11 21,550 900 123,236 0 0 0.00% 0
24.11.08 21,750 200 122,414 0 0 0.00% 0
24.11.07 20,850 900 239,706 0 0 0.00% 0
24.11.06 21,100 250 103,623 0 0 0.00% 0
24.11.05 21,100 0 44,686 0 0 0.00% 0
24.11.04 20,500 600 111,841 0 0 0.00% 0
24.11.01 21,350 850 94,225 0 0 0.00% 0
24.10.31 20,800 550 112,350 0 0 0.00% 0
24.10.30 21,100 300 71,229 0 0 0.00% 0
24.10.29 21,150 50 93,221 0 0 0.00% 0
24.10.28 20,800 350 84,330 0 0 0.00% 0
24.10.25 20,650 150 117,971 0 0 0.00% 0
24.10.24 21,400 750 86,211 0 0 0.00% 0
24.10.23 21,250 150 88,760 0 0 0.00% 0
24.10.22 22,250 1,000 160,091 0 0 0.00% 0
24.10.21 22,300 50 114,102 0 0 0.00% 0
24.10.18 23,100 800 185,247 0 0 0.00% 0
24.10.17 23,350 250 110,036 0 0 0.00% 0
24.10.16 23,850 500 108,432 0 0 0.00% 0
24.10.15 24,150 300 126,677 0 0 0.00% 0
24.10.14 23,350 800 157,391 0 0 0.00% 0
24.10.11 23,900 550 229,385 0 0 0.00% 0
24.10.10 24,500 600 115,898 0 0 0.00% 0
24.10.08 24,600 100 110,497 0 0 0.00% 0
24.10.07 23,750 850 132,842 0 0 0.00% 0
24.10.04 23,500 250 64,393 0 0 0.00% 0
24.10.02 24,050 550 93,961 0 0 0.00% 0
24.09.30 24,100 50 187,695 0 0 0.00% 0
24.09.27 24,200 100 90,517 0 0 0.00% 0
24.09.26 23,450 750 143,210 0 0 0.00% 0
24.09.25 23,650 200 143,249 0 0 0.00% 0
24.09.24 23,550 100 79,661 0 0 0.00% 0
24.09.23 23,500 50 99,550 0 0 0.00% 0
24.09.20 23,350 150 90,614 0 0 0.00% 0
24.09.19 23,950 600 186,627 0 0 0.00% 0
24.09.13 23,850 100 118,664 0 0 0.00% 0
24.09.12 22,400 1,450 284,875 0 0 0.00% 0
24.09.11 22,150 250 159,583 0 0 0.00% 0
24.09.10 23,050 900 209,847 0 0 0.00% 0
24.09.09 23,300 250 129,569 0 0 0.00% 0
24.09.06 23,900 600 214,978 0 0 0.00% 0
24.09.05 25,500 1,600 280,670 0 0 0.00% 0
24.09.04 26,400 900 245,473 0 0 0.00% 0
24.09.03 26,850 450 209,353 0 0 0.00% 0
24.09.02 26,300 550 411,670 0 0 0.00% 0
24.08.30 25,250 1,050 361,515 0 0 0.00% 0
24.08.29 25,300 50 182,364 0 0 0.00% 0
24.08.28 25,800 500 228,793 0 0 0.00% 0
24.08.27 25,750 50 211,175 0 0 0.00% 0
24.08.26 25,450 300 462,461 0 0 0.00% 0
24.08.23 25,050 400 529,030 0 0 0.00% 0
24.08.22 23,850 1,200 3,019,738 0 0 0.00% 0
24.08.21 23,300 550 212,027 0 0 0.00% 0
24.08.20 21,950 1,350 294,972 0 0 0.00% 0
24.08.19 22,300 350 107,546 0 0 0.00% 0
24.08.16 21,500 800 189,242 0 0 0.00% 0
24.08.14 21,000 500 150,926 0 0 0.00% 0
24.08.13 21,150 150 100,783 0 0 0.00% 0
24.08.12 20,750 400 65,624 0 0 0.00% 0
24.08.09 19,960 790 105,375 0 0 0.00% 0
24.08.08 20,400 440 113,814 0 0 0.00% 0
24.08.07 20,200 200 152,089 0 0 0.00% 0
24.08.06 18,990 1,210 354,114 0 0 0.00% 0
24.08.05 22,550 3,560 361,652 0 0 0.00% 0
24.08.02 24,100 1,550 174,135 0 0 0.00% 0
24.08.01 23,550 550 85,723 0 0 0.00% 0
24.07.31 23,450 100 107,538 0 0 0.00% 0
24.07.30 24,100 650 96,860 0 0 0.00% 0
24.07.29 23,900 200 84,163 0 0 0.00% 0
24.07.26 24,650 750 127,014 0 0 0.00% 0
24.07.25 24,800 150 140,342 0 0 0.00% 0
24.07.24 24,750 50 89,195 0 0 0.00% 0
24.07.23 24,350 400 159,236 0 0 0.00% 0
24.07.22 25,300 950 154,948 0 0 0.00% 0
24.07.19 25,450 150 106,065 0 0 0.00% 0
24.07.18 25,600 150 174,879 0 0 0.00% 0
24.07.17 26,500 900 260,398 0 0 0.00% 0
24.07.16 26,650 150 175,513 0 0 0.00% 0
24.07.15 26,850 200 207,907 0 0 0.00% 0
24.07.12 27,050 200 645,061 0 0 0.00% 0
24.07.11 26,550 500 624,372 0 0 0.00% 0
24.07.10 24,100 2,450 1,800,356 0 0 0.00% 0
24.07.09 24,500 400 96,415 0 0 0.00% 0
24.07.08 24,050 450 79,913 0 0 0.00% 0
24.07.05 23,250 800 291,360 0 0 0.00% 0
24.07.04 23,300 50 122,112 0 0 0.00% 0
24.07.03 24,500 1,200 183,643 0 0 0.00% 0
24.07.02 25,050 550 82,595 0 0 0.00% 0
24.07.01 24,900 150 82,024 0 0 0.00% 0
24.06.28 24,550 350 81,443 0 0 0.00% 0
24.06.27 24,500 50 77,494 0 0 0.00% 0
24.06.26 24,500 0 58,762 0 0 0.00% 0
24.06.25 24,350 150 84,149 0 0 0.00% 0
24.06.24 25,100 750 149,665 0 0 0.00% 0
24.06.21 25,700 600 148,831 0 0 0.00% 0
24.06.20 25,700 0 73,788 0 0 0.00% 0
24.06.19 25,700 0 108,611 0 0 0.00% 0
24.06.18 26,100 400 80,157 0 0 0.00% 0
24.06.17 26,150 50 96,442 0 0 0.00% 0
24.06.14 26,150 0 137,591 0 0 0.00% 0
24.06.13 26,700 550 163,899 0 0 0.00% 0
24.06.12 26,650 50 178,294 0 0 0.00% 0
24.06.11 26,000 650 201,460 0 0 0.00% 0
24.06.10 26,650 650 141,168 0 0 0.00% 0
24.06.07 25,800 850 222,065 0 0 0.00% 0
24.06.05 25,750 50 180,519 0 0 0.00% 0
24.06.04 25,900 150 116,522 0 0 0.00% 0
24.06.03 25,750 150 79,486 0 0 0.00% 0
24.05.31 25,500 250 139,353 0 0 0.00% 0
24.05.30 26,350 850 162,093 0 0 0.00% 0
24.05.29 27,000 650 174,366 0 0 0.00% 0
24.05.28 26,700 300 158,591 0 0 0.00% 0
24.05.27 26,650 50 186,648 0 0 0.00% 0
24.05.24 27,250 600 124,838 0 0 0.00% 0
24.05.23 27,600 350 107,733 0 0 0.00% 0
24.05.22 27,600 0 133,341 0 0 0.00% 0
24.05.21 28,050 450 107,078 0 0 0.00% 0
24.05.20 27,950 100 126,890 0 0 0.00% 0
24.05.17 28,150 200 91,437 0 0 0.00% 0
24.05.16 28,100 50 93,634 0 0 0.00% 0
24.05.14 28,100 0 105,839 0 0 0.00% 0
24.05.13 28,550 450 155,915 0 0 0.00% 0
24.05.10 28,500 50 297,611 0 0 0.00% 0
24.05.09 28,650 150 113,998 0 0 0.00% 0
24.05.08 28,400 250 107,523 0 0 0.00% 0
24.05.07 28,250 150 115,315 0 0 0.00% 0
24.05.03 28,150 100 97,429 0 0 0.00% 0
24.05.02 28,200 50 70,693 0 0 0.00% 0
24.04.30 28,150 50 112,629 0 0 0.00% 0
24.04.29 27,750 400 98,950 0 0 0.00% 0
24.04.26 27,600 150 87,513 0 0 0.00% 0
24.04.25 27,800 200 99,657 0 0 0.00% 0
24.04.24 27,050 750 132,254 0 0 0.00% 0
24.04.23 27,250 200 98,296 0 0 0.00% 0
24.04.22 27,000 250 104,235 0 0 0.00% 0
24.04.19 27,500 500 147,387 0 0 0.00% 0
24.04.18 26,700 800 120,009 0 0 0.00% 0
24.04.17 26,350 350 140,391 0 0 0.00% 0
24.04.16 27,000 650 229,150 0 0 0.00% 0
24.04.15 27,900 900 211,461 0 0 0.00% 0
24.04.12 27,950 50 123,117 0 0 0.00% 0
24.04.11 28,350 400 150,639 0 0 0.00% 0
24.04.09 28,500 150 142,486 0 0 0.00% 0
24.04.08 28,900 400 146,796 0 0 0.00% 0
24.04.05 29,050 150 156,781 0 0 0.00% 0
24.04.04 28,500 550 178,115 0 0 0.00% 0
24.04.03 29,050 550 230,473 0 0 0.00% 0
24.04.02 29,550 500 220,789 0 0 0.00% 0
24.04.01 29,600 50 154,841 0 0 0.00% 0
24.03.29 29,150 450 226,119 0 0 0.00% 0
24.03.28 29,450 300 240,176 0 0 0.00% 0
24.03.27 29,500 50 150,360 0 0 0.00% 0
24.03.26 30,000 500 344,801 0 0 0.00% 0
24.03.25 30,550 550 160,985 0 0 0.00% 0
24.03.22 30,300 250 240,217 0 0 0.00% 0
24.03.21 30,050 250 218,186 0 0 0.00% 0
24.03.20 30,750 700 253,338 0 0 0.00% 0
24.03.19 31,000 250 432,562 0 0 0.00% 0
24.03.18 30,600 400 264,830 0 0 0.00% 0
24.03.15 30,950 350 381,275 0 0 0.00% 0
24.03.14 30,850 100 509,109 0 0 0.00% 0
24.03.13 29,000 1,850 1,032,281 0 0 0.00% 0
24.03.12 28,900 100 179,230 0 0 0.00% 0
24.03.11 29,100 200 195,737 0 0 0.00% 0
24.03.08 28,950 150 301,637 0 0 0.00% 0
24.03.07 29,700 750 204,428 0 0 0.00% 0
24.03.06 29,400 300 144,170 0 0 0.00% 0
24.03.05 29,700 300 298,235 0 0 0.00% 0
24.03.04 28,900 800 198,929 0 0 0.00% 0
24.02.29 29,500 600 283,549 0 0 0.00% 0
24.02.28 29,500 0 152,012 0 0 0.00% 0
24.02.27 29,950 450 303,623 0 0 0.00% 0
24.02.26 30,000 50 158,973 0 0 0.00% 0
24.02.23 30,700 700 284,846 0 0 0.00% 0
24.02.22 30,550 150 249,775 0 0 0.00% 0
24.02.21 30,750 200 161,338 0 0 0.00% 0
24.02.20 30,800 50 137,167 0 0 0.00% 0
24.02.19 31,250 450 156,223 0 0 0.00% 0
24.02.16 31,400 150 186,465 0 0 0.00% 0
24.02.15 31,600 200 210,644 0 0 0.00% 0
24.02.14 31,500 100 418,387 0 0 0.00% 0
24.02.13 30,500 1,000 292,732 0 0 0.00% 0
24.02.08 30,050 450 515,331 0 0 0.00% 0
24.02.07 30,250 200 158,939 0 0 0.00% 0
24.02.06 30,150 100 192,183 0 0 0.00% 0
24.02.05 30,450 300 197,633 0 0 0.00% 0
24.02.02 30,200 250 187,186 0 0 0.00% 0
24.02.01 29,150 1,050 306,702 0 0 0.00% 0
24.01.31 30,200 1,050 279,765 0 0 0.00% 0
24.01.30 30,350 150 351,819 0 0 0.00% 0
24.01.29 32,250 1,900 514,768 0 0 0.00% 0
24.01.26 31,900 350 203,054 0 0 0.00% 0
24.01.25 33,500 1,600 444,667 0 0 0.00% 0
24.01.24 33,750 250 198,357 0 0 0.00% 0
24.01.23 34,750 1,000 315,708 0 0 0.00% 0
24.01.22 34,100 650 413,430 0 0 0.00% 0
24.01.19 33,300 800 420,796 0 0 0.00% 0
24.01.18 34,150 850 518,441 0 0 0.00% 0
24.01.17 35,950 1,800 718,577 0 0 0.00% 0
24.01.16 35,450 500 1,717,265 0 0 0.00% 0
24.01.15 35,150 300 515,835 0 0 0.00% 0
24.01.12 34,300 850 1,952,667 0 0 0.00% 0
24.01.11 34,700 400 394,646 0 0 0.00% 0
24.01.10 33,950 750 503,016 0 0 0.00% 0
24.01.09 34,400 450 301,289 0 0 0.00% 0
24.01.08 34,350 50 303,638 0 0 0.00% 0
24.01.05 33,950 400 364,978 0 0 0.00% 0
24.01.04 34,450 500 350,321 0 0 0.00% 0
24.01.03 36,100 1,650 529,001 0 0 0.00% 0
24.01.02 36,000 100 346,472 0 0 0.00% 0
23.12.28 35,750 250 375,886 0 0 0.00% 0
23.12.27 34,850 900 538,327 0 0 0.00% 0
23.12.26 35,050 200 356,837 0 0 0.00% 0
23.12.22 35,600 550 370,372 0 0 0.00% 0
23.12.21 35,800 200 543,231 0 0 0.00% 0
23.12.20 36,150 350 521,403 0 0 0.00% 0
23.12.19 36,900 750 791,485 0 0 0.00% 0
23.12.18 35,350 1,550 1,445,007 0 0 0.00% 0
23.12.15 35,500 150 808,002 0 0 0.00% 0
23.12.14 35,200 300 1,586,653 0 0 0.00% 0
23.12.13 34,400 800 729,942 0 0 0.00% 0
23.12.12 34,100 300 666,262 0 0 0.00% 0
23.12.11 32,950 1,150 846,384 0 0 0.00% 0
23.12.08 31,900 1,050 474,108 0 0 0.00% 0
23.12.07 33,000 1,100 319,689 0 0 0.00% 0
23.12.06 32,250 750 528,778 0 0 0.00% 0
23.12.05 32,550 300 564,290 0 0 0.00% 0
23.12.04 33,400 850 639,120 0 0 0.00% 0
23.12.01 34,900 1,500 1,037,152 0 0 0.00% 0
23.11.30 33,650 1,250 5,525,074 0 0 0.00% 0
23.11.29 34,750 1,100 1,727,597 0 0 0.00% 0
23.11.28 33,200 1,550 2,531,778 0 0 0.00% 0
23.11.27 34,000 800 871,805 0 0 0.00% 0
23.11.24 32,750 1,250 890,228 0 0 0.00% 0
23.11.23 33,200 450 1,508,481 0 0 0.00% 0
23.11.22 31,500 1,700 2,660,739 0 0 0.00% 0
23.11.21 31,150 350 495,507 0 0 0.00% 0
23.11.20 30,000 1,150 415,942 0 0 0.00% 0
23.11.17 31,100 1,100 289,691 0 0 0.00% 0
23.11.16 30,700 450 443,436 0 0 0.00% 0
23.11.15 29,550 1,150 546,742 0 0 0.00% 0
23.11.14 28,050 1,500 357,366 0 0 0.00% 0
23.11.13 28,700 650 385,207 0 0 0.00% 0
23.11.10 30,250 1,550 419,779 0 0 0.00% 0
23.11.09 30,700 450 321,711 0 0 0.00% 0
23.11.08 31,800 1,100 467,773 0 0 0.00% 0
23.11.07 32,200 400 483,958 0 0 0.00% 0
23.11.06 30,600 1,600 986,674 0 0 0.00% 0
23.11.03 29,600 1,000 748,529 0 0 0.00% 0
23.11.02 28,400 1,200 580,906 0 0 0.00% 0
23.11.01 27,000 1,400 723,091 0 0 0.00% 0
23.10.31 27,900 900 410,750 0 0 0.00% 0
23.10.30 26,550 1,350 809,121 0 0 0.00% 0
23.10.27 26,700 150 398,536 0 0 0.00% 0
23.10.26 27,900 1,200 396,561 0 0 0.00% 0
23.10.25 28,550 650 409,499 0 0 0.00% 0
23.10.24 27,500 1,050 526,399 0 0 0.00% 0
23.10.23 27,800 300 426,281 0 0 0.00% 0
23.10.20 29,000 1,200 706,810 0 0 0.00% 0
23.10.19 30,300 1,300 568,350 0 0 0.00% 0
23.10.18 31,100 800 432,271 0 0 0.00% 0
23.10.17 30,950 150 516,459 0 0 0.00% 0
23.10.16 33,200 2,250 680,888 0 0 0.00% 0
23.10.13 33,600 400 590,279 0 0 0.00% 0
23.10.12 32,000 1,600 900,830 0 0 0.00% 0
23.10.11 31,700 300 643,958 0 0 0.00% 0
23.10.10 33,200 1,500 1,044,401 0 0 0.00% 0
23.10.06 33,500 300 845,788 0 0 0.00% 0
23.10.05 37,850 4,350 2,862,665 0 0 0.00% 0
23.10.04 40,800 2,950 2,245,736 0 0 0.00% 0
23.09.27 38,700 2,100 5,735,991 0 0 0.00% 0
23.09.26 38,700 0 4,705,509 0 0 0.00% 0
23.09.25 40,500 1,800 3,529,841 0 0 0.00% 0
23.09.22 34,850 5,650 8,868,610 0 0 0.00% 0
23.09.21 37,600 2,750 987,294 0 0 0.00% 0
23.09.20 37,200 400 1,823,479 0 0 0.00% 0
23.09.19 36,150 1,050 1,617,815 0 0 0.00% 0
23.09.18 36,350 200 742,529 0 0 0.00% 0
23.09.15 38,300 1,950 1,225,084 0 0 0.00% 0
23.09.14 36,350 1,950 3,757,727 0 0 0.00% 0
23.09.13 38,450 2,100 2,275,779 0 0 0.00% 0
23.09.12 40,850 2,400 3,072,045 0 0 0.00% 0
23.09.11 41,850 1,000 8,449,353 0 0 0.00% 0
23.09.08 39,950 1,900 5,936,051 0 0 0.00% 0
23.09.07 36,500 3,450 14,734,059 0 0 0.00% 0
23.09.06 37,300 800 2,647,118 0 0 0.00% 0
23.09.05 37,000 300 3,066,089 0 0 0.00% 0
23.09.04 32,300 4,700 18,607,990 0 0 0.00% 0
23.09.01 32,750 450 1,598,750 0 0 0.00% 0
23.08.31 30,150 2,600 1,742,927 0 0 0.00% 0
23.08.30 30,200 50 301,365 0 0 0.00% 0
23.08.29 29,950 250 207,730 0 0 0.00% 0
23.08.28 29,000 950 339,345 0 0 0.00% 0
23.08.25 29,500 500 166,881 0 0 0.00% 0
23.08.24 28,200 1,300 412,073 0 0 0.00% 0
23.08.23 28,300 100 206,892 0 0 0.00% 0
23.08.22 28,800 500 245,104 0 0 0.00% 0
23.08.21 28,900 100 246,992 0 0 0.00% 0
23.08.18 29,650 750 315,008 0 0 0.00% 0
23.08.17 30,100 450 475,810 0 0 0.00% 0
23.08.16 32,750 2,650 689,696 0 0 0.00% 0
23.08.14 32,350 400 606,864 0 0 0.00% 0
23.08.11 31,400 950 730,340 0 0 0.00% 0
23.08.10 32,400 1,000 633,198 0 0 0.00% 0
23.08.09 33,000 600 715,277 0 0 0.00% 0
23.08.08 32,850 150 769,283 0 0 0.00% 0
23.08.07 34,200 1,350 2,819,799 0 0 0.00% 0
23.08.04 32,000 2,200 2,453,260 0 0 0.00% 0
23.08.03 31,200 800 645,576 0 0 0.00% 0
23.08.02 32,450 1,250 1,143,419 0 0 0.00% 0
23.08.01 31,950 500 1,208,372 0 0 0.00% 0
23.07.31 30,000 1,950 1,021,815 0 0 0.00% 0
23.07.28 29,300 700 391,700 0 0 0.00% 0
23.07.27 28,650 650 684,996 0 0 0.00% 0
23.07.26 30,050 1,050 556,448 0 0 0.00% 0
23.07.25 32,100 2,050 619,096 0 0 0.00% 0
23.07.24 31,900 200 748,898 0 0 0.00% 0
23.07.21 32,550 650 1,477,530 0 0 0.00% 0
23.07.20 30,750 1,800 1,479,029 0 0 0.00% 0
23.07.19 29,600 1,150 707,130 0 0 0.00% 0
23.07.18 30,650 1,050 453,837 0 0 0.00% 0
23.07.17 28,400 2,250 976,599 0 0 0.00% 0
23.07.14 28,950 550 336,021 0 0 0.00% 0
23.07.13 28,850 100 265,461 0 0 0.00% 0
23.07.12 28,550 300 271,783 0 0 0.00% 0
23.07.11 27,900 650 248,674 0 0 0.00% 0
23.07.10 28,600 700 405,893 0 0 0.00% 0
23.07.07 28,700 100 238,504 0 0 0.00% 0
23.07.06 29,650 950 362,456 0 0 0.00% 0
23.07.05 29,650 0 307,546 0 0 0.00% 0
23.07.04 30,100 450 278,137 0 0 0.00% 0
23.07.03 29,800 300 258,280 0 0 0.00% 0
23.06.30 29,650 150 312,077 0 0 0.00% 0
23.06.29 29,650 0 229,295 0 0 0.00% 0
23.06.28 29,650 0 354,151 0 0 0.00% 0
23.06.27 29,700 50 372,284 0 0 0.00% 0
23.06.26 30,250 550 372,815 0 0 0.00% 0
23.06.23 30,800 550 519,453 0 0 0.00% 0
23.06.22 31,300 500 522,344 0 0 0.00% 0
23.06.21 33,650 2,350 1,015,405 0 0 0.00% 0
23.06.20 33,900 250 464,228 0 0 0.00% 0
23.06.19 33,100 800 710,920 0 0 0.00% 0
23.06.16 32,900 200 371,037 0 0 0.00% 0
23.06.15 32,850 50 399,179 0 0 0.00% 0
23.06.14 34,050 1,200 709,822 0 0 0.00% 0
23.06.13 33,900 150 569,060 0 0 0.00% 0
23.06.12 34,850 950 638,008 0 0 0.00% 0
23.06.09 34,900 50 566,492 0 0 0.00% 0
23.06.08 34,800 100 774,757 0 0 0.00% 0
23.06.07 34,900 100 747,730 0 0 0.00% 0
23.06.05 35,150 250 784,252 0 0 0.00% 0
23.06.02 33,800 1,350 4,071,114 0 0 0.00% 0
23.06.01 33,700 100 1,039,425 0 0 0.00% 0
23.05.31 32,900 800 1,350,702 0 0 0.00% 0
23.05.30 31,050 1,850 1,489,822 0 0 0.00% 0
23.05.26 31,750 700 457,837 0 0 0.00% 0
23.05.25 32,000 250 696,921 0 0 0.00% 0
23.05.24 33,200 1,200 736,370 0 0 0.00% 0
23.05.23 32,350 850 1,409,568 0 0 0.00% 0
23.05.22 32,700 350 867,998 0 0 0.00% 0
23.05.19 31,700 1,000 1,369,779 0 0 0.00% 0
23.05.18 29,300 2,400 1,764,897 0 0 0.00% 0
23.05.17 29,150 150 409,873 0 0 0.00% 0
23.05.16 30,700 1,550 855,750 0 0 0.00% 0
23.05.15 32,000 1,300 899,536 0 0 0.00% 0
23.05.12 31,650 350 941,423 0 0 0.00% 0
23.05.11 30,750 900 1,597,884 0 0 0.00% 0
23.05.10 31,850 1,100 1,111,314 0 0 0.00% 0
23.05.09 31,700 150 2,286,354 0 0 0.00% 0
23.05.08 29,050 2,650 2,683,480 0 0 0.00% 0
23.05.04 28,300 750 902,607 0 0 0.00% 0
23.05.03 28,600 300 598,098 0 0 0.00% 0
23.05.02 26,800 1,800 747,860 0 0 0.00% 0
23.04.28 28,500 1,700 1,731,277 0 0 0.00% 0
23.04.27 27,300 1,200 701,031 0 0 0.00% 0
23.04.26 28,100 800 658,057 0 0 0.00% 0
23.04.25 28,800 700 864,492 0 0 0.00% 0
23.04.24 28,650 150 1,033,356 0 0 0.00% 0
23.04.21 29,850 600 3,090,599 0 0 0.00% 0
23.04.20 30,500 500 739,403 0 0 0.00% 0
23.04.19 30,800 300 746,362 0 0 0.00% 0
23.04.18 31,650 850 925,278 0 0 0.00% 0
23.04.17 31,850 200 1,097,801 0 0 0.00% 0
23.04.14 32,450 400 966,302 0 0 0.00% 0
23.04.13 34,100 1,650 1,746,966 0 0 0.00% 0
23.04.12 34,550 450 6,499,179 0 0 0.00% 0
23.04.11 32,200 2,350 3,418,638 0 0 0.00% 0
23.04.10 33,650 1,450 1,786,031 0 0 0.00% 0
23.04.07 33,600 50 1,488,010 0 0 0.00% 0
23.04.06 33,300 300 1,532,700 0 0 0.00% 0
23.04.05 32,500 800 1,546,046 0 0 0.00% 0
23.04.04 33,450 950 1,460,715 0 0 0.00% 0
23.04.03 33,000 450 1,490,315 0 0 0.00% 0
23.03.31 37,400 4,400 2,491,883 0 0 0.00% 0
23.03.30 35,150 2,250 4,571,854 0 0 0.00% 0
23.03.29 36,150 1,000 1,975,677 0 0 0.00% 0
23.03.28 39,150 3,000 3,474,163 0 0 0.00% 0
23.03.27 34,000 5,150 8,770,906 0 0 0.00% 0
23.03.24 34,000 0 2,916,009 0 0 0.00% 0
23.03.23 33,300 700 9,264,312 0 0 0.00% 0
23.03.22 32,100 1,200 9,867,766 0 0 0.00% 0
23.03.21 29,850 2,250 6,705,156 0 0 0.00% 0
23.03.20 29,650 200 4,037,942 0 0 0.00% 0
23.03.17 29,850 200 12,420,589 0 0 0.00% 0
23.03.16 28,150 1,700 17,035,275 0 0 0.00% 0
23.03.15 22,350 5,800 21,055,984 0 0 0.00% 0
23.03.14 22,550 200 12,496,024 0 0 0.00% 0
23.03.13 23,800 1,250 3,817,312 0 0 0.00% 0
23.03.10 22,700 1,000 12,234,835 0 0 0.00% 0
23.03.09 18,580 4,120 18,583,991 0 0 0.00% 0
23.03.08 18,780 200 561,697 0 0 0.00% 0
23.03.07 19,250 470 493,966 0 0 0.00% 0
23.03.06 18,840 410 913,020 0 0 0.00% 0
23.03.03 19,100 260 978,042 0 0 0.00% 0
23.03.02 19,690 590 904,793 0 0 0.00% 0
23.02.28 20,150 460 1,245,880 0 0 0.00% 0
23.02.27 19,100 1,050 2,894,340 0 0 0.00% 0
23.02.24 19,490 390 1,087,653 0 0 0.00% 0
23.02.23 18,650 840 1,433,344 0 0 0.00% 0
23.02.22 18,470 180 762,334 0 0 0.00% 0
23.02.21 18,660 190 387,134 0 0 0.00% 0
23.02.20 18,370 290 320,425 0 0 0.00% 0
23.02.17 18,460 90 215,917 0 0 0.00% 0
23.02.16 18,170 290 271,484 0 0 0.00% 0
23.02.15 18,790 620 475,278 0 0 0.00% 0
23.02.14 18,950 160 344,886 0 0 0.00% 0
23.02.13 18,510 440 329,264 0 0 0.00% 0
23.02.10 18,680 170 414,605 0 0 0.00% 0
23.02.09 19,090 410 370,165 0 0 0.00% 0
23.02.08 18,850 240 370,801 0 0 0.00% 0
23.02.06 19,200 690 763,504 0 0 0.00% 0
23.02.03 19,810 610 798,358 0 0 0.00% 0
23.02.02 19,800 10 968,903 0 0 0.00% 0
23.02.01 19,830 30 3,356,960 0 0 0.00% 0
23.01.31 18,910 920 2,254,295 0 0 0.00% 0
23.01.30 19,300 390 848,469 0 0 0.00% 0
23.01.27 18,930 330 1,300,452 0 0 0.00% 0
23.01.25 19,800 600 1,979,141 0 0 0.00% 0
23.01.20 19,800 600 1,458,958 0 0 0.00% 0
23.01.19 19,200 300 1,105,831 0 0 0.00% 0
23.01.18 19,500 650 1,652,474 0 0 0.00% 0
23.01.17 18,850 400 721,199 0 0 0.00% 0
23.01.16 18,450 200 715,185 0 0 0.00% 0
23.01.13 18,650 500 730,789 0 0 0.00% 0
23.01.12 18,150 800 1,081,429 0 0 0.00% 0
23.01.11 18,950 300 1,143,872 0 0 0.00% 0
23.01.10 19,250 350 3,501,422 0 0 0.00% 0
23.01.09 18,900 850 1,831,980 0 0 0.00% 0
23.01.06 18,050 750 1,162,555 0 0 0.00% 0
23.01.05 17,300 650 723,316 0 0 0.00% 0
23.01.04 17,950 350 770,849 0 0 0.00% 0
23.01.03 17,600 1,250 1,453,609 0 0 0.00% 0
23.01.02 16,350 850 558,057 0 0 0.00% 0
22.12.29 17,200 250 260,674 0 0 0.00% 0
22.12.28 17,450 50 340,727 0 0 0.00% 0
22.12.27 17,400 650 472,049 0 0 0.00% 0
22.12.26 16,750 150 332,422 0 0 0.00% 0
22.12.23 16,900 550 377,581 0 0 0.00% 0
22.12.22 17,450 50 234,994 0 0 0.00% 0
22.12.21 17,400 150 219,084 0 0 0.00% 0
22.12.20 17,550 50 668,218 0 0 0.00% 0
22.12.19 17,500 350 374,622 0 0 0.00% 0
22.12.16 17,150 400 278,931 0 0 0.00% 0
22.12.15 17,550 200 329,888 0 0 0.00% 0
22.12.14 17,350 350 220,512 0 0 0.00% 0
22.12.13 17,000 0 283,891 0 0 0.00% 0
22.12.12 17,000 200 184,253 0 0 0.00% 0
22.12.09 17,200 0 245,294 0 0 0.00% 0
22.12.08 17,200 100 236,315 0 0 0.00% 0
22.12.07 17,100 0 235,273 0 0 0.00% 0
22.12.06 17,100 450 300,863 0 0 0.00% 0
22.12.05 17,550 100 278,651 0 0 0.00% 0
22.12.02 17,450 200 317,589 0 0 0.00% 0
22.12.01 17,650 250 370,338 0 0 0.00% 0
22.11.30 17,400 500 510,198 0 0 0.00% 0
22.11.29 17,900 100 370,787 0 0 0.00% 0
22.11.28 17,800 800 744,409 0 0 0.00% 0
22.11.25 18,600 100 449,144 0 0 0.00% 0
22.11.24 18,700 200 745,318 0 0 0.00% 0
22.11.23 18,500 150 441,295 0 0 0.00% 0
22.11.22 18,350 350 1,052,344 0 0 0.00% 0
22.11.21 18,000 450 805,362 0 0 0.00% 0
22.11.18 18,450 250 1,695,308 0 0 0.00% 0
22.11.17 18,200 450 1,501,670 0 0 0.00% 0
22.11.16 17,750 50 489,750 0 0 0.00% 0
22.11.15 17,700 900 1,007,384 0 0 0.00% 0
22.11.14 16,800 150 518,638 0 0 0.00% 0
22.11.11 16,950 200 806,936 0 0 0.00% 0
22.11.10 16,750 1,100 1,069,248 0 0 0.00% 0
22.11.09 17,850 150 590,526 0 0 0.00% 0
22.11.08 18,000 950 1,218,021 0 0 0.00% 0
22.11.07 17,050 100 288,592 0 0 0.00% 0
22.11.04 17,150 150 643,588 0 0 0.00% 0
22.11.03 17,000 300 484,376 0 0 0.00% 0
22.11.02 16,700 500 512,115 0 0 0.00% 0
22.11.01 17,200 600 673,895 0 0 0.00% 0
22.10.31 16,600 150 352,958 0 0 0.00% 0
22.10.28 16,450 150 534,947 0 0 0.00% 0
22.10.27 16,600 100 634,457 0 0 0.00% 0
22.10.26 16,500 1,400 1,618,125 0 0 0.00% 0
22.10.25 17,900 200 468,883 0 0 0.00% 0
22.10.24 18,100 400 690,116 0 0 0.00% 0
22.10.21 17,700 500 544,271 0 0 0.00% 0
22.10.20 18,200 450 902,800 0 0 0.00% 0
22.10.19 18,650 400 895,016 0 0 0.00% 0
22.10.18 19,050 250 1,095,100 0 0 0.00% 0
22.10.17 18,800 450 987,793 0 0 0.00% 0
22.10.14 18,350 600 901,015 0 0 0.00% 0
22.10.13 17,750 1,600 1,309,990 0 0 0.00% 0
22.10.12 19,350 400 1,170,583 0 0 0.00% 0
22.10.11 19,750 300 1,609,231 0 0 0.00% 0
22.10.07 19,450 1,200 3,487,377 0 0 0.00% 0
22.10.06 18,250 1,200 1,825,629 0 0 0.00% 0
22.10.05 17,050 600 1,162,563 0 0 0.00% 0
22.10.04 17,650 350 1,040,607 0 0 0.00% 0
22.09.30 17,300 200 1,708,010 0 0 0.00% 0
22.09.29 17,500 600 1,742,202 0 0 0.00% 0
22.09.28 18,100 2,050 1,937,146 0 0 0.00% 0
22.09.27 20,150 850 1,723,274 0 0 0.00% 0
22.09.26 19,300 1,200 2,030,237 0 0 0.00% 0
22.09.23 20,500 50 1,849,613 0 0 0.00% 0
22.09.22 20,450 450 3,084,621 0 0 0.00% 0
22.09.21 20,900 1,200 2,295,237 0 0 0.00% 0
22.09.20 22,100 1,900 4,262,538 0 0 0.00% 0
22.09.19 20,200 600 2,304,759 0 0 0.00% 0
22.09.16 20,800 250 2,710,227 0 0 0.00% 0
22.09.15 20,550 2,650 6,606,698 0 0 0.00% 0
22.09.14 17,900 350 1,434,199 0 0 0.00% 0
22.09.13 17,550 1,700 1,941,789 0 0 0.00% 0
22.09.08 15,850 250 416,695 0 0 0.00% 0
22.09.07 15,600 200 338,303 0 0 0.00% 0
22.09.06 15,800 100 354,663 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.13 12:17 더보기 >