제우스

(079370)    I    코스닥 제조 12.03 15:33
11,170 전일 10,550 고가 11,210 상한가 13,710 거래량
(주)
281,459
620 5.88% 시가 10,380 저가 10,380 하한가 7,390 거래대금
(백만)
3,098
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.03 10,550 620 281,459 -23,835 491,867 1.59% 30,525,123
24.12.02 10,990 440 297,597 -35,383 515,702 1.66% 30,501,288
24.11.29 11,220 230 294,678 -18,250 551,085 1.78% 30,465,905
24.11.28 11,450 230 154,459 -45,369 569,335 1.84% 30,447,655
24.11.27 11,950 500 242,674 -23,298 614,704 1.98% 30,402,286
24.11.26 11,960 10 150,723 130,863 638,002 2.06% 30,378,988
24.11.25 10,970 990 461,440 -68,151 507,139 1.64% 30,509,851
24.11.22 11,250 280 308,281 16,107 575,290 1.85% 30,441,700
24.11.21 11,290 40 190,322 -25,582 559,183 1.80% 30,457,807
24.11.20 11,430 140 146,492 -7,126 584,765 1.89% 30,432,225
24.11.19 11,360 70 154,849 -113,300 591,891 1.91% 30,425,099
24.11.18 12,040 680 367,650 705,191 705,191 2.27% 30,311,799
24.11.15 11,760 280 295,906 0 0 0.00% 0
24.11.14 11,600 250 424,851 0 0 0.00% 0
24.11.13 11,970 370 275,953 0 0 0.00% 0
24.11.12 12,820 850 432,493 0 0 0.00% 0
24.11.11 13,150 330 270,432 0 0 0.00% 0
24.11.08 13,150 0 230,736 0 0 0.00% 0
24.11.07 13,180 30 205,785 0 0 0.00% 0
24.11.06 13,600 420 220,811 0 0 0.00% 0
24.11.05 13,680 80 135,302 0 0 0.00% 0
24.11.04 13,630 50 244,289 0 0 0.00% 0
24.11.01 13,740 110 216,610 0 0 0.00% 0
24.10.31 12,850 890 750,047 0 0 0.00% 0
24.10.30 12,990 140 181,531 0 0 0.00% 0
24.10.29 12,610 380 254,966 0 0 0.00% 0
24.10.28 11,600 1,010 390,708 0 0 0.00% 0
24.10.25 11,910 310 228,825 0 0 0.00% 0
24.10.24 12,210 300 140,985 0 0 0.00% 0
24.10.23 12,060 150 226,045 0 0 0.00% 0
24.10.22 12,460 400 229,075 0 0 0.00% 0
24.10.21 12,200 260 326,178 0 0 0.00% 0
24.10.18 12,460 260 346,625 0 0 0.00% 0
24.10.17 12,440 20 207,491 0 0 0.00% 0
24.10.16 13,170 730 410,461 0 0 0.00% 0
24.10.15 13,310 140 288,353 0 0 0.00% 0
24.10.14 13,000 310 248,445 0 0 0.00% 0
24.10.11 12,930 70 299,889 0 0 0.00% 0
24.10.10 13,150 220 349,209 0 0 0.00% 0
24.10.08 13,440 290 126,387 0 0 0.00% 0
24.10.07 12,930 510 194,724 0 0 0.00% 0
24.10.04 13,040 110 148,297 0 0 0.00% 0
24.10.02 13,380 340 158,361 0 0 0.00% 0
24.09.30 13,740 360 176,543 0 0 0.00% 0
24.09.27 13,880 140 349,956 0 0 0.00% 0
24.09.26 13,380 500 454,523 0 0 0.00% 0
24.09.25 13,440 60 420,311 0 0 0.00% 0
24.09.24 13,160 280 278,743 0 0 0.00% 0
24.09.23 12,800 360 190,881 0 0 0.00% 0
24.09.20 12,780 20 266,871 0 0 0.00% 0
24.09.19 13,240 460 386,737 0 0 0.00% 0
24.09.13 13,690 450 174,014 0 0 0.00% 0
24.09.12 13,130 560 264,875 0 0 0.00% 0
24.09.11 13,430 300 185,638 0 0 0.00% 0
24.09.10 13,600 170 207,307 0 0 0.00% 0
24.09.09 13,130 470 227,643 0 0 0.00% 0
24.09.06 13,820 690 380,148 0 0 0.00% 0
24.09.05 13,700 120 256,777 0 0 0.00% 0
24.09.04 14,640 940 361,437 0 0 0.00% 0
24.09.03 15,080 440 230,585 0 0 0.00% 0
24.09.02 15,130 50 201,530 0 0 0.00% 0
24.08.30 14,600 530 282,315 0 0 0.00% 0
24.08.29 14,880 280 331,866 0 0 0.00% 0
24.08.28 14,490 390 189,261 0 0 0.00% 0
24.08.27 14,790 300 170,736 0 0 0.00% 0
24.08.26 14,610 180 287,089 0 0 0.00% 0
24.08.23 14,400 210 213,574 0 0 0.00% 0
24.08.22 15,070 670 429,217 0 0 0.00% 0
24.08.21 15,390 320 248,291 0 0 0.00% 0
24.08.20 15,100 290 286,770 0 0 0.00% 0
24.08.19 15,530 430 265,540 0 0 0.00% 0
24.08.16 15,260 270 446,417 0 0 0.00% 0
24.08.14 14,250 1,010 960,150 0 0 0.00% 0
24.08.13 13,880 370 579,222 0 0 0.00% 0
24.08.12 13,970 90 281,735 0 0 0.00% 0
24.08.09 13,500 470 641,304 0 0 0.00% 0
24.08.08 12,650 850 781,353 0 0 0.00% 0
24.08.07 11,690 960 778,813 0 0 0.00% 0
24.08.06 11,050 640 680,561 0 0 0.00% 0
24.08.05 13,410 2,360 1,018,050 0 0 0.00% 0
24.08.02 14,650 1,240 488,332 0 0 0.00% 0
24.08.01 14,620 30 384,001 0 0 0.00% 0
24.07.31 13,500 1,120 464,359 0 0 0.00% 0
24.07.30 13,950 450 449,134 0 0 0.00% 0
24.07.29 13,910 40 176,172 0 0 0.00% 0
24.07.26 13,730 180 179,148 0 0 0.00% 0
24.07.25 14,420 690 412,870 0 0 0.00% 0
24.07.24 14,300 120 199,495 0 0 0.00% 0
24.07.23 14,230 70 476,966 0 0 0.00% 0
24.07.22 15,370 1,140 585,403 0 0 0.00% 0
24.07.19 15,700 330 216,633 0 0 0.00% 0
24.07.18 16,470 770 597,891 0 0 0.00% 0
24.07.17 16,910 440 271,211 0 0 0.00% 0
24.07.16 16,850 60 155,632 0 0 0.00% 0
24.07.15 17,000 150 203,069 0 0 0.00% 0
24.07.12 17,120 120 279,671 0 0 0.00% 0
24.07.11 16,900 220 372,002 0 0 0.00% 0
24.07.10 17,230 330 257,921 0 0 0.00% 0
24.07.09 17,190 40 174,289 0 0 0.00% 0
24.07.08 17,430 240 302,030 0 0 0.00% 0
24.07.05 17,470 40 370,488 0 0 0.00% 0
24.07.04 16,680 790 433,234 0 0 0.00% 0
24.07.03 16,800 120 218,109 0 0 0.00% 0
24.07.02 17,440 640 431,129 0 0 0.00% 0
24.07.01 17,560 120 195,757 0 0 0.00% 0
24.06.28 17,350 210 184,010 0 0 0.00% 0
24.06.27 17,660 310 213,315 0 0 0.00% 0
24.06.26 17,120 540 449,746 0 0 0.00% 0
24.06.25 17,210 90 381,314 0 0 0.00% 0
24.06.24 17,750 540 490,501 0 0 0.00% 0
24.06.21 18,110 360 439,849 0 0 0.00% 0
24.06.20 18,800 690 751,356 0 0 0.00% 0
24.06.19 18,810 10 1,097,848 0 0 0.00% 0
24.06.18 18,110 700 816,225 0 0 0.00% 0
24.06.17 18,470 360 816,541 0 0 0.00% 0
24.06.14 18,350 120 511,031 0 0 0.00% 0
24.06.13 17,970 380 794,915 0 0 0.00% 0
24.06.12 18,140 170 333,455 0 0 0.00% 0
24.06.11 18,210 70 338,645 0 0 0.00% 0
24.06.10 18,530 320 353,364 0 0 0.00% 0
24.06.07 18,320 210 772,471 0 0 0.00% 0
24.06.05 17,370 950 944,596 0 0 0.00% 0
24.06.04 17,960 590 349,728 0 0 0.00% 0
24.06.03 17,370 590 404,432 0 0 0.00% 0
24.05.31 17,550 180 343,231 0 0 0.00% 0
24.05.30 17,800 250 313,043 0 0 0.00% 0
24.05.29 18,060 260 595,000 0 0 0.00% 0
24.05.28 17,770 290 552,825 0 0 0.00% 0
24.05.27 18,500 730 1,320,160 0 0 0.00% 0
24.05.24 19,010 510 684,020 0 0 0.00% 0
24.05.23 19,040 30 592,256 0 0 0.00% 0
24.05.22 19,350 310 606,471 0 0 0.00% 0
24.05.21 18,920 430 1,680,918 0 0 0.00% 0
24.05.20 18,650 270 915,872 0 0 0.00% 0
24.05.17 18,120 530 1,990,125 0 0 0.00% 0
24.05.16 17,640 480 994,926 0 0 0.00% 0
24.05.14 17,700 60 287,755 0 0 0.00% 0
24.05.13 17,150 550 557,047 0 0 0.00% 0
24.05.10 17,460 310 430,716 0 0 0.00% 0
24.05.09 17,580 120 255,784 0 0 0.00% 0
24.05.08 17,840 260 340,191 0 0 0.00% 0
24.05.07 17,410 430 496,779 0 0 0.00% 0
24.05.03 17,590 180 677,646 0 0 0.00% 0
24.05.02 16,860 730 876,519 0 0 0.00% 0
24.04.30 17,180 320 340,018 0 0 0.00% 0
24.04.29 16,530 650 799,135 0 0 0.00% 0
24.04.26 16,050 480 416,719 0 0 0.00% 0
24.04.25 16,400 350 418,381 0 0 0.00% 0
24.04.24 15,800 600 691,542 0 0 0.00% 0
24.04.23 16,520 720 768,860 0 0 0.00% 0
24.04.22 17,410 890 684,023 0 0 0.00% 0
24.04.19 18,290 880 892,201 0 0 0.00% 0
24.04.18 17,350 940 982,129 0 0 0.00% 0
24.04.17 17,250 100 596,409 0 0 0.00% 0
24.04.16 16,930 320 811,928 0 0 0.00% 0
24.04.15 17,070 140 365,056 0 0 0.00% 0
24.04.12 17,020 50 485,916 0 0 0.00% 0
24.04.11 16,650 370 542,828 0 0 0.00% 0
24.04.09 17,030 380 608,364 0 0 0.00% 0
24.04.08 17,440 410 681,531 0 0 0.00% 0
24.04.05 18,120 680 782,992 0 0 0.00% 0
24.04.04 17,620 500 805,907 0 0 0.00% 0
24.04.03 18,590 970 1,178,494 0 0 0.00% 0
24.04.02 18,950 360 924,206 0 0 0.00% 0
24.04.01 19,450 500 1,065,350 0 0 0.00% 0
24.03.29 20,250 800 1,022,947 0 0 0.00% 0
24.03.28 19,150 1,100 2,165,239 0 0 0.00% 0
24.03.27 19,060 90 554,201 0 0 0.00% 0
24.03.26 18,930 130 639,919 0 0 0.00% 0
24.03.25 19,550 620 848,453 0 0 0.00% 0
24.03.22 20,250 700 785,586 0 0 0.00% 0
24.03.21 20,350 100 1,381,292 0 0 0.00% 0
24.03.20 18,760 1,590 1,720,441 0 0 0.00% 0
24.03.19 19,520 760 809,992 0 0 0.00% 0
24.03.18 19,350 170 617,939 0 0 0.00% 0
24.03.15 19,360 10 721,876 0 0 0.00% 0
24.03.14 20,050 690 957,130 0 0 0.00% 0
24.03.13 20,750 700 1,152,667 0 0 0.00% 0
24.03.12 19,760 990 1,349,674 0 0 0.00% 0
24.03.11 20,500 740 1,180,559 0 0 0.00% 0
24.03.08 20,250 250 1,402,959 0 0 0.00% 0
24.03.07 20,400 150 1,841,283 0 0 0.00% 0
24.03.06 20,650 250 1,720,014 0 0 0.00% 0
24.03.05 21,000 350 1,070,354 0 0 0.00% 0
24.03.04 20,600 400 1,921,231 0 0 0.00% 0
24.02.29 21,650 1,050 1,424,895 0 0 0.00% 0
24.02.28 22,150 500 2,969,781 0 0 0.00% 0
24.02.27 20,550 1,600 3,321,888 0 0 0.00% 0
24.02.26 20,250 300 1,952,745 0 0 0.00% 0
24.02.23 20,500 250 5,244,538 0 0 0.00% 0
24.02.22 18,270 2,230 7,220,084 0 0 0.00% 0
24.02.21 17,960 310 2,290,876 0 0 0.00% 0
24.02.20 18,210 250 762,746 0 0 0.00% 0
24.02.19 18,180 30 1,895,561 0 0 0.00% 0
24.02.16 17,380 800 3,033,097 0 0 0.00% 0
24.02.15 17,290 90 1,966,635 0 0 0.00% 0
24.02.14 17,980 690 1,300,240 0 0 0.00% 0
24.02.13 17,450 530 2,141,805 0 0 0.00% 0
24.02.08 17,540 90 2,007,539 0 0 0.00% 0
24.02.07 18,580 1,040 370,650 0 0 0.00% 0
24.02.06 18,660 80 1,233,865 0 0 0.00% 0
24.02.05 18,230 430 416,870 0 0 0.00% 0
24.02.02 16,550 1,680 890,619 0 0 0.00% 0
24.02.01 17,100 550 422,110 0 0 0.00% 0
24.01.31 18,590 1,490 527,607 0 0 0.00% 0
24.01.30 18,600 10 360,260 0 0 0.00% 0
24.01.29 19,100 500 487,307 0 0 0.00% 0
24.01.26 19,830 730 437,303 0 0 0.00% 0
24.01.25 20,850 1,020 908,220 0 0 0.00% 0
24.01.24 22,700 1,850 723,987 0 0 0.00% 0
24.01.23 21,550 1,150 1,195,282 0 0 0.00% 0
24.01.22 18,260 3,290 4,799,075 0 0 0.00% 0
24.01.19 16,960 1,300 975,258 0 0 0.00% 0
24.01.18 17,650 690 323,207 0 0 0.00% 0
24.01.17 17,770 120 388,263 0 0 0.00% 0
24.01.16 52,800 170 2,344,725 0 0 0.00% 0
24.01.15 54,200 1,400 401,506 0 0 0.00% 0
24.01.12 55,900 1,700 530,158 0 0 0.00% 0
24.01.11 52,300 3,600 474,074 0 0 0.00% 0
24.01.10 53,100 800 234,418 0 0 0.00% 0
24.01.09 52,700 400 221,759 0 0 0.00% 0
24.01.08 51,500 1,200 275,719 0 0 0.00% 0
24.01.05 51,500 0 188,179 0 0 0.00% 0
24.01.04 53,300 1,800 352,426 0 0 0.00% 0
24.01.03 50,500 2,800 1,187,886 0 0 0.00% 0
24.01.02 46,850 3,650 765,179 0 0 0.00% 0
23.12.28 46,600 250 178,884 0 0 0.00% 0
23.12.27 44,650 1,950 307,069 0 0 0.00% 0
23.12.26 44,650 0 236,377 0 0 0.00% 0
23.12.22 44,600 50 264,579 0 0 0.00% 0
23.12.21 44,800 200 170,314 0 0 0.00% 0
23.12.20 45,500 700 175,230 0 0 0.00% 0
23.12.19 46,700 1,200 158,109 0 0 0.00% 0
23.12.18 44,300 2,400 350,693 0 0 0.00% 0
23.12.15 45,100 800 210,145 0 0 0.00% 0
23.12.14 46,500 1,400 515,126 0 0 0.00% 0
23.12.13 47,700 1,200 381,526 0 0 0.00% 0
23.12.12 45,600 2,100 783,586 0 0 0.00% 0
23.12.11 45,350 250 434,033 0 0 0.00% 0
23.12.08 41,000 4,350 686,617 0 0 0.00% 0
23.12.07 42,950 1,950 242,046 0 0 0.00% 0
23.12.06 42,100 850 313,468 0 0 0.00% 0
23.12.05 45,700 3,600 466,721 0 0 0.00% 0
23.12.04 47,000 1,300 380,717 0 0 0.00% 0
23.12.01 47,450 450 922,644 0 0 0.00% 0
23.11.30 41,300 6,150 2,069,986 0 0 0.00% 0
23.11.29 41,750 450 226,652 0 0 0.00% 0
23.11.28 42,400 650 275,070 0 0 0.00% 0
23.11.27 42,700 300 174,414 0 0 0.00% 0
23.11.24 41,500 1,200 255,337 0 0 0.00% 0
23.11.23 43,950 2,450 324,639 0 0 0.00% 0
23.11.22 42,600 1,350 266,354 0 0 0.00% 0
23.11.21 41,500 1,100 651,852 0 0 0.00% 0
23.11.20 40,850 650 210,254 0 0 0.00% 0
23.11.17 41,950 1,100 269,386 0 0 0.00% 0
23.11.16 42,050 450 267,112 0 0 0.00% 0
23.11.15 37,750 4,300 587,845 0 0 0.00% 0
23.11.14 38,000 250 184,965 0 0 0.00% 0
23.11.13 39,350 1,350 275,509 0 0 0.00% 0
23.11.10 38,200 1,150 237,615 0 0 0.00% 0
23.11.09 39,600 1,400 256,917 0 0 0.00% 0
23.11.08 39,800 200 364,881 0 0 0.00% 0
23.11.07 38,650 1,150 524,175 0 0 0.00% 0
23.11.06 35,650 3,000 521,587 0 0 0.00% 0
23.11.03 36,000 350 255,042 0 0 0.00% 0
23.11.02 32,200 3,800 780,033 0 0 0.00% 0
23.11.01 28,450 3,750 558,509 0 0 0.00% 0
23.10.31 30,100 1,650 261,112 0 0 0.00% 0
23.10.30 30,150 50 124,306 0 0 0.00% 0
23.10.27 31,650 1,500 220,662 0 0 0.00% 0
23.10.26 33,200 1,550 146,753 0 0 0.00% 0
23.10.25 33,000 200 254,082 0 0 0.00% 0
23.10.24 30,750 2,250 193,392 0 0 0.00% 0
23.10.23 31,800 1,050 126,847 0 0 0.00% 0
23.10.20 31,400 400 249,262 0 0 0.00% 0
23.10.19 33,200 1,800 125,195 0 0 0.00% 0
23.10.18 33,150 50 85,976 0 0 0.00% 0
23.10.17 32,300 850 137,138 0 0 0.00% 0
23.10.16 33,300 1,000 110,671 0 0 0.00% 0
23.10.13 32,300 1,000 211,742 0 0 0.00% 0
23.10.12 31,500 800 130,465 0 0 0.00% 0
23.10.11 30,250 1,250 112,916 0 0 0.00% 0
23.10.10 31,450 1,200 141,764 0 0 0.00% 0
23.10.06 31,200 250 59,312 0 0 0.00% 0
23.10.05 31,350 150 169,225 0 0 0.00% 0
23.10.04 32,650 1,300 157,521 0 0 0.00% 0
23.09.27 32,050 600 99,172 0 0 0.00% 0
23.09.26 32,250 200 85,137 0 0 0.00% 0
23.09.25 32,600 350 80,047 0 0 0.00% 0
23.09.22 32,850 250 118,852 0 0 0.00% 0
23.09.21 34,100 1,250 152,807 0 0 0.00% 0
23.09.20 34,400 300 159,194 0 0 0.00% 0
23.09.19 36,550 2,150 423,066 0 0 0.00% 0
23.09.18 39,050 2,500 307,845 0 0 0.00% 0
23.09.15 40,150 1,100 248,259 0 0 0.00% 0
23.09.14 38,000 2,150 294,528 0 0 0.00% 0
23.09.13 38,100 100 291,056 0 0 0.00% 0
23.09.12 38,750 650 205,721 0 0 0.00% 0
23.09.11 37,650 1,100 285,526 0 0 0.00% 0
23.09.08 40,850 3,200 909,252 0 0 0.00% 0
23.09.07 41,550 700 436,577 0 0 0.00% 0
23.09.06 42,850 1,300 319,700 0 0 0.00% 0
23.09.05 43,150 300 266,332 0 0 0.00% 0
23.09.04 44,050 900 390,002 0 0 0.00% 0
23.09.01 41,500 2,550 1,004,575 0 0 0.00% 0
23.08.31 39,500 2,000 448,240 0 0 0.00% 0
23.08.30 37,900 1,600 360,728 0 0 0.00% 0
23.08.29 36,750 1,150 240,971 0 0 0.00% 0
23.08.28 36,900 150 252,899 0 0 0.00% 0
23.08.25 39,550 2,650 419,494 0 0 0.00% 0
23.08.24 38,200 1,350 746,819 0 0 0.00% 0
23.08.23 39,000 800 347,145 0 0 0.00% 0
23.08.22 40,200 1,200 598,811 0 0 0.00% 0
23.08.21 42,100 1,900 336,336 0 0 0.00% 0
23.08.18 40,450 1,650 870,859 0 0 0.00% 0
23.08.17 40,200 250 447,256 0 0 0.00% 0
23.08.16 40,400 200 468,496 0 0 0.00% 0
23.08.14 42,000 1,600 224,506 0 0 0.00% 0
23.08.11 42,000 0 345,722 0 0 0.00% 0
23.08.10 43,500 1,500 588,652 0 0 0.00% 0
23.08.09 44,000 500 382,757 0 0 0.00% 0
23.08.08 45,400 1,400 632,069 0 0 0.00% 0
23.08.07 48,000 2,600 533,155 0 0 0.00% 0
23.08.04 49,550 1,550 415,126 0 0 0.00% 0
23.08.03 50,600 1,050 813,583 0 0 0.00% 0
23.08.02 55,100 4,500 1,228,312 0 0 0.00% 0
23.08.01 55,800 700 498,789 0 0 0.00% 0
23.07.31 56,400 600 363,077 0 0 0.00% 0
23.07.28 55,000 1,400 607,155 0 0 0.00% 0
23.07.27 47,950 7,050 1,377,795 0 0 0.00% 0
23.07.26 51,000 900 574,615 0 0 0.00% 0
23.07.25 49,700 1,300 1,217,379 0 0 0.00% 0
23.07.24 50,100 400 898,525 0 0 0.00% 0
23.07.21 50,700 600 908,153 0 0 0.00% 0
23.07.20 42,050 8,650 3,190,512 0 0 0.00% 0
23.07.19 43,600 1,550 532,050 0 0 0.00% 0
23.07.18 46,100 2,500 429,886 0 0 0.00% 0
23.07.17 45,350 750 470,969 0 0 0.00% 0
23.07.14 44,350 1,000 1,144,747 0 0 0.00% 0
23.07.13 37,400 6,950 2,154,029 0 0 0.00% 0
23.07.12 36,450 950 311,567 0 0 0.00% 0
23.07.11 34,100 2,350 344,132 0 0 0.00% 0
23.07.10 36,000 1,900 445,355 0 0 0.00% 0
23.07.07 35,700 300 342,845 0 0 0.00% 0
23.07.06 38,150 2,450 495,943 0 0 0.00% 0
23.07.05 38,500 350 847,126 0 0 0.00% 0
23.07.04 38,350 150 242,567 0 0 0.00% 0
23.07.03 35,100 3,250 784,788 0 0 0.00% 0
23.06.30 36,400 1,300 380,678 0 0 0.00% 0
23.06.29 34,450 1,950 402,666 0 0 0.00% 0
23.06.28 35,900 1,450 348,856 0 0 0.00% 0
23.06.27 36,800 900 582,612 0 0 0.00% 0
23.06.26 36,500 300 226,009 0 0 0.00% 0
23.06.23 35,000 1,500 499,858 0 0 0.00% 0
23.06.22 35,600 600 367,465 0 0 0.00% 0
23.06.21 35,300 300 497,702 0 0 0.00% 0
23.06.20 34,850 450 404,078 0 0 0.00% 0
23.06.19 33,250 1,600 725,019 0 0 0.00% 0
23.06.16 32,800 450 206,323 0 0 0.00% 0
23.06.15 31,950 850 261,991 0 0 0.00% 0
23.06.14 33,300 1,350 335,980 0 0 0.00% 0
23.06.13 33,900 600 237,219 0 0 0.00% 0
23.06.12 33,900 0 188,547 0 0 0.00% 0
23.06.09 33,350 550 435,522 0 0 0.00% 0
23.06.08 31,100 2,250 506,335 0 0 0.00% 0
23.06.07 30,600 500 176,190 0 0 0.00% 0
23.06.05 32,000 1,400 266,441 0 0 0.00% 0
23.06.02 32,100 100 182,429 0 0 0.00% 0
23.06.01 31,950 150 237,937 0 0 0.00% 0
23.05.31 32,200 250 259,623 0 0 0.00% 0
23.05.30 29,550 2,650 879,364 0 0 0.00% 0
23.05.26 28,450 1,100 265,573 0 0 0.00% 0
23.05.25 29,000 550 80,053 0 0 0.00% 0
23.05.24 28,800 200 76,838 0 0 0.00% 0
23.05.23 28,900 100 58,822 0 0 0.00% 0
23.05.22 29,350 450 79,300 0 0 0.00% 0
23.05.19 28,200 1,150 266,916 0 0 0.00% 0
23.05.18 27,650 550 90,918 0 0 0.00% 0
23.05.17 26,600 1,050 165,014 0 0 0.00% 0
23.05.16 26,750 150 136,388 0 0 0.00% 0
23.05.15 27,600 850 126,569 0 0 0.00% 0
23.05.12 26,700 900 82,717 0 0 0.00% 0
23.05.11 26,600 100 43,365 0 0 0.00% 0
23.05.10 26,900 300 58,949 0 0 0.00% 0
23.05.09 27,800 900 129,042 0 0 0.00% 0
23.05.08 27,100 700 141,211 0 0 0.00% 0
23.05.04 27,950 850 168,334 0 0 0.00% 0
23.05.03 28,050 100 239,595 0 0 0.00% 0
23.05.02 28,200 150 184,226 0 0 0.00% 0
23.04.28 28,750 550 162,713 0 0 0.00% 0
23.04.27 29,000 250 168,413 0 0 0.00% 0
23.04.26 28,700 300 187,776 0 0 0.00% 0
23.04.25 29,100 400 209,074 0 0 0.00% 0
23.04.24 29,750 650 130,099 0 0 0.00% 0
23.04.21 30,250 550 178,557 0 0 0.00% 0
23.04.20 30,800 150 118,410 0 0 0.00% 0
23.04.19 30,450 350 96,249 0 0 0.00% 0
23.04.18 31,150 700 141,028 0 0 0.00% 0
23.04.17 31,500 350 145,331 0 0 0.00% 0
23.04.14 32,350 650 91,608 0 0 0.00% 0
23.04.13 33,000 650 122,368 0 0 0.00% 0
23.04.12 32,600 400 155,691 0 0 0.00% 0
23.04.11 32,150 450 144,711 0 0 0.00% 0
23.04.10 33,300 1,150 162,216 0 0 0.00% 0
23.04.07 32,000 1,300 196,098 0 0 0.00% 0
23.04.06 33,750 1,750 223,839 0 0 0.00% 0
23.04.05 33,400 350 213,364 0 0 0.00% 0
23.04.04 34,700 1,300 309,058 0 0 0.00% 0
23.04.03 34,200 500 261,567 0 0 0.00% 0
23.03.31 36,900 2,700 611,773 0 0 0.00% 0
23.03.30 30,900 6,000 1,439,367 0 0 0.00% 0
23.03.29 31,500 600 175,345 0 0 0.00% 0
23.03.28 30,000 1,500 322,170 0 0 0.00% 0
23.03.27 30,600 600 119,128 0 0 0.00% 0
23.03.24 29,900 700 236,225 0 0 0.00% 0
23.03.23 29,900 0 258,370 0 0 0.00% 0
23.03.22 28,550 1,350 388,813 0 0 0.00% 0
23.03.21 28,150 400 197,031 0 0 0.00% 0
23.03.20 28,100 50 227,239 0 0 0.00% 0
23.03.17 25,750 2,350 508,063 0 0 0.00% 0
23.03.16 25,450 300 100,074 0 0 0.00% 0
23.03.15 24,700 750 643,977 0 0 0.00% 0
23.03.14 26,400 1,700 132,474 0 0 0.00% 0
23.03.13 27,150 750 118,783 0 0 0.00% 0
23.03.10 28,500 1,950 160,966 0 0 0.00% 0
23.03.09 28,450 50 170,388 0 0 0.00% 0
23.03.08 29,050 600 68,565 0 0 0.00% 0
23.03.07 29,800 750 156,414 0 0 0.00% 0
23.03.06 29,200 600 217,403 0 0 0.00% 0
23.03.03 28,650 550 125,384 0 0 0.00% 0
23.03.02 29,200 550 67,841 0 0 0.00% 0
23.02.28 29,100 100 97,573 0 0 0.00% 0
23.02.27 28,250 850 197,507 0 0 0.00% 0
23.02.24 28,650 400 68,376 0 0 0.00% 0
23.02.23 28,550 100 80,479 0 0 0.00% 0
23.02.22 28,550 0 132,231 0 0 0.00% 0
23.02.21 30,000 1,450 162,333 0 0 0.00% 0
23.02.20 30,100 100 86,585 0 0 0.00% 0
23.02.17 30,100 0 200,447 0 0 0.00% 0
23.02.16 29,600 500 210,810 0 0 0.00% 0
23.02.15 30,300 700 252,091 0 0 0.00% 0
23.02.14 28,250 2,050 455,157 0 0 0.00% 0
23.02.13 28,750 500 53,930 0 0 0.00% 0
23.02.10 28,900 150 58,316 0 0 0.00% 0
23.02.09 29,250 350 71,093 0 0 0.00% 0
23.02.08 28,600 650 120,580 0 0 0.00% 0
23.02.06 28,150 350 54,262 0 0 0.00% 0
23.02.03 28,350 200 57,834 0 0 0.00% 0
23.02.02 28,300 50 77,338 0 0 0.00% 0
23.02.01 27,700 600 116,090 0 0 0.00% 0
23.01.31 26,950 750 134,607 0 0 0.00% 0
23.01.30 27,550 600 104,180 0 0 0.00% 0
23.01.27 27,900 300 77,257 0 0 0.00% 0
23.01.25 26,800 1,550 214,066 0 0 0.00% 0
23.01.20 26,800 250 104,781 0 0 0.00% 0
23.01.19 26,550 500 119,216 0 0 0.00% 0
23.01.18 26,050 400 127,919 0 0 0.00% 0
23.01.17 25,650 750 91,185 0 0 0.00% 0
23.01.16 26,400 150 91,949 0 0 0.00% 0
23.01.13 26,550 1,000 143,722 0 0 0.00% 0
23.01.12 25,550 300 75,212 0 0 0.00% 0
23.01.11 25,850 100 87,418 0 0 0.00% 0
23.01.10 25,950 100 123,592 0 0 0.00% 0
23.01.09 25,850 900 299,254 0 0 0.00% 0
23.01.06 24,950 1,400 206,700 0 0 0.00% 0
23.01.05 23,550 1,450 579,333 0 0 0.00% 0
23.01.04 25,000 1,000 519,423 0 0 0.00% 0
23.01.03 24,000 850 1,153,410 0 0 0.00% 0
23.01.02 24,850 900 114,434 0 0 0.00% 0
22.12.29 25,750 600 48,294 0 0 0.00% 0
22.12.28 26,350 650 55,821 0 0 0.00% 0
22.12.27 27,000 650 149,472 0 0 0.00% 0
22.12.26 26,350 600 79,672 0 0 0.00% 0
22.12.23 25,750 950 361,218 0 0 0.00% 0
22.12.22 26,700 200 39,391 0 0 0.00% 0
22.12.21 26,900 600 53,414 0 0 0.00% 0
22.12.20 27,500 1,100 62,552 0 0 0.00% 0
22.12.19 28,600 150 14,085 0 0 0.00% 0
22.12.16 28,750 400 21,093 0 0 0.00% 0
22.12.15 29,150 450 35,100 0 0 0.00% 0
22.12.14 29,600 700 55,039 0 0 0.00% 0
22.12.13 28,900 50 19,238 0 0 0.00% 0
22.12.12 28,950 50 53,502 0 0 0.00% 0
22.12.09 29,000 150 32,888 0 0 0.00% 0
22.12.08 29,150 250 15,546 0 0 0.00% 0
22.12.07 29,400 100 40,674 0 0 0.00% 0
22.12.06 29,500 0 56,930 0 0 0.00% 0
22.12.05 29,500 950 60,826 0 0 0.00% 0
22.12.02 30,450 300 46,354 0 0 0.00% 0
22.12.01 30,750 0 64,168 0 0 0.00% 0
22.11.30 30,750 750 71,124 0 0 0.00% 0
22.11.29 31,500 400 96,190 0 0 0.00% 0
22.11.28 31,100 1,250 115,077 0 0 0.00% 0
22.11.25 32,350 400 52,256 0 0 0.00% 0
22.11.24 32,750 150 118,080 0 0 0.00% 0
22.11.23 32,900 1,200 155,867 0 0 0.00% 0
22.11.22 31,700 150 94,604 0 0 0.00% 0
22.11.21 31,850 300 83,118 0 0 0.00% 0
22.11.18 32,150 1,150 191,525 0 0 0.00% 0
22.11.17 31,000 400 109,705 0 0 0.00% 0
22.11.16 30,600 750 113,903 0 0 0.00% 0
22.11.15 29,850 600 196,202 0 0 0.00% 0
22.11.14 29,250 0 38,214 0 0 0.00% 0
22.11.11 29,250 450 181,007 0 0 0.00% 0
22.11.10 28,800 600 45,711 0 0 0.00% 0
22.11.09 29,400 800 113,444 0 0 0.00% 0
22.11.08 28,600 200 66,723 0 0 0.00% 0
22.11.07 28,800 1,000 278,023 0 0 0.00% 0
22.11.04 27,800 1,800 189,565 0 0 0.00% 0
22.11.03 26,000 900 99,275 0 0 0.00% 0
22.11.02 25,100 400 41,057 0 0 0.00% 0
22.11.01 25,500 2,050 181,593 0 0 0.00% 0
22.10.31 23,450 1,500 82,773 0 0 0.00% 0
22.10.28 21,950 650 38,457 0 0 0.00% 0
22.10.27 22,600 400 48,898 0 0 0.00% 0
22.10.26 23,000 300 36,077 0 0 0.00% 0
22.10.25 23,300 100 45,534 0 0 0.00% 0
22.10.24 23,400 350 18,692 0 0 0.00% 0
22.10.21 23,050 250 24,536 0 0 0.00% 0
22.10.20 23,300 200 24,306 0 0 0.00% 0
22.10.19 23,500 900 60,542 0 0 0.00% 0
22.10.18 24,400 50 42,237 0 0 0.00% 0
22.10.17 24,450 150 118,138 0 0 0.00% 0
22.10.14 24,300 50 62,754 0 0 0.00% 0
22.10.13 24,250 1,050 169,128 0 0 0.00% 0
22.10.12 25,300 400 79,057 0 0 0.00% 0
22.10.11 24,900 1,400 88,791 0 0 0.00% 0
22.10.07 26,300 600 79,196 0 0 0.00% 0
22.10.06 26,900 2,200 199,608 0 0 0.00% 0
22.10.05 24,700 200 47,678 0 0 0.00% 0
22.10.04 24,500 1,050 147,329 0 0 0.00% 0
22.09.30 23,450 250 57,388 0 0 0.00% 0
22.09.29 23,200 800 158,859 0 0 0.00% 0
22.09.28 22,400 800 245,527 0 0 0.00% 0
22.09.27 21,600 200 290,905 0 0 0.00% 0
22.09.26 21,800 1,900 322,838 0 0 0.00% 0
22.09.23 23,700 900 66,128 0 0 0.00% 0
22.09.22 24,600 50 60,148 0 0 0.00% 0
22.09.21 24,550 550 73,961 0 0 0.00% 0
22.09.20 25,100 0 96,939 0 0 0.00% 0
22.09.19 25,100 400 86,777 0 0 0.00% 0
22.09.16 25,500 350 83,844 0 0 0.00% 0
22.09.15 25,850 50 43,703 0 0 0.00% 0
22.09.14 25,900 1,200 94,220 0 0 0.00% 0
22.09.13 27,100 1,700 126,699 0 0 0.00% 0
22.09.08 25,400 100 53,763 0 0 0.00% 0
22.09.07 25,500 300 124,375 0 0 0.00% 0
22.09.06 25,200 300 41,893 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.03 20:31 더보기 >