ISC

(095340)    I    코스닥 유통 12.02 15:33
50,200 전일 51,200 고가 52,900 상한가 66,500 거래량
(주)
59,982
1,000 -1.95% 시가 51,900 저가 50,200 하한가 35,900 거래대금
(백만)
3,068
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.02 51,200 1,000 59,982 3,727 3,783,072 17.85% 17,413,986
24.11.29 52,300 1,100 72,995 -4,172 3,779,345 17.83% 17,417,713
24.11.28 50,500 1,800 84,988 16,647 3,783,517 17.85% 17,413,541
24.11.27 55,000 4,500 164,374 2,495 3,766,870 17.77% 17,430,188
24.11.26 55,400 400 96,694 -10,066 3,764,375 17.76% 17,432,683
24.11.25 52,900 2,500 148,166 -34,226 3,774,441 17.81% 17,422,617
24.11.22 50,000 2,900 271,486 -3,697 3,808,667 17.97% 17,388,391
24.11.21 45,450 4,550 312,013 -41,532 3,812,364 17.99% 17,384,694
24.11.20 46,650 1,200 154,887 86,775 3,853,896 18.18% 17,343,162
24.11.19 45,550 1,100 207,345 -5,018 3,767,121 17.77% 17,429,937
24.11.18 45,850 300 108,048 3,772,139 3,772,139 17.80% 17,424,919
24.11.15 46,550 700 182,868 0 0 0.00% 0
24.11.14 47,950 800 83,704 0 0 0.00% 0
24.11.13 48,950 1,000 85,705 0 0 0.00% 0
24.11.12 50,800 1,850 115,565 0 0 0.00% 0
24.11.11 52,100 1,300 95,162 0 0 0.00% 0
24.11.08 53,800 1,700 151,947 0 0 0.00% 0
24.11.07 54,700 900 116,648 0 0 0.00% 0
24.11.06 57,600 2,900 266,789 0 0 0.00% 0
24.11.05 65,000 7,400 302,276 0 0 0.00% 0
24.11.04 64,300 700 85,232 0 0 0.00% 0
24.11.01 65,300 1,000 59,183 0 0 0.00% 0
24.10.31 64,200 1,100 100,813 0 0 0.00% 0
24.10.30 63,200 1,000 170,038 0 0 0.00% 0
24.10.29 64,800 1,600 92,213 0 0 0.00% 0
24.10.28 63,900 900 144,566 0 0 0.00% 0
24.10.25 60,900 3,000 221,057 0 0 0.00% 0
24.10.24 61,800 900 83,249 0 0 0.00% 0
24.10.23 57,900 3,900 211,838 0 0 0.00% 0
24.10.22 58,400 500 71,942 0 0 0.00% 0
24.10.21 58,600 200 93,311 0 0 0.00% 0
24.10.18 61,200 2,600 104,249 0 0 0.00% 0
24.10.17 59,700 1,500 109,510 0 0 0.00% 0
24.10.16 60,000 300 112,177 0 0 0.00% 0
24.10.15 59,000 1,000 155,980 0 0 0.00% 0
24.10.14 60,000 1,000 232,101 0 0 0.00% 0
24.10.11 61,400 1,400 604,955 0 0 0.00% 0
24.10.10 61,200 200 66,013 0 0 0.00% 0
24.10.08 60,800 400 93,901 0 0 0.00% 0
24.10.07 58,700 2,100 127,046 0 0 0.00% 0
24.10.04 57,100 1,600 87,231 0 0 0.00% 0
24.10.02 57,900 800 117,864 0 0 0.00% 0
24.09.30 58,800 900 102,490 0 0 0.00% 0
24.09.27 57,500 1,300 181,190 0 0 0.00% 0
24.09.26 55,300 2,200 111,885 0 0 0.00% 0
24.09.25 57,000 1,700 117,640 0 0 0.00% 0
24.09.24 55,900 1,100 76,724 0 0 0.00% 0
24.09.23 54,100 1,800 116,095 0 0 0.00% 0
24.09.20 52,100 2,000 193,522 0 0 0.00% 0
24.09.19 50,700 1,400 96,770 0 0 0.00% 0
24.09.13 50,900 200 91,310 0 0 0.00% 0
24.09.12 48,500 2,400 146,161 0 0 0.00% 0
24.09.11 48,000 500 75,161 0 0 0.00% 0
24.09.10 47,750 250 75,468 0 0 0.00% 0
24.09.09 46,800 950 115,942 0 0 0.00% 0
24.09.06 48,700 1,900 104,780 0 0 0.00% 0
24.09.05 49,350 650 127,002 0 0 0.00% 0
24.09.04 53,100 3,750 208,546 0 0 0.00% 0
24.09.03 54,300 1,200 69,241 0 0 0.00% 0
24.09.02 54,200 100 75,236 0 0 0.00% 0
24.08.30 54,900 700 150,777 0 0 0.00% 0
24.08.29 55,300 400 298,627 0 0 0.00% 0
24.08.28 52,700 2,600 146,218 0 0 0.00% 0
24.08.27 54,100 1,400 124,555 0 0 0.00% 0
24.08.26 55,700 1,600 96,454 0 0 0.00% 0
24.08.23 56,300 600 128,763 0 0 0.00% 0
24.08.22 57,100 800 132,609 0 0 0.00% 0
24.08.21 59,000 1,900 178,638 0 0 0.00% 0
24.08.20 57,600 1,400 191,376 0 0 0.00% 0
24.08.19 57,700 100 158,175 0 0 0.00% 0
24.08.16 56,900 800 170,585 0 0 0.00% 0
24.08.14 53,100 3,800 312,547 0 0 0.00% 0
24.08.13 55,200 2,100 219,897 0 0 0.00% 0
24.08.12 55,200 0 290,967 0 0 0.00% 0
24.08.09 53,700 1,500 392,047 0 0 0.00% 0
24.08.08 49,550 4,150 573,150 0 0 0.00% 0
24.08.07 47,750 1,800 293,754 0 0 0.00% 0
24.08.06 42,550 5,200 332,355 0 0 0.00% 0
24.08.05 49,050 6,500 457,573 0 0 0.00% 0
24.08.02 51,400 2,350 248,727 0 0 0.00% 0
24.08.01 49,300 2,100 360,898 0 0 0.00% 0
24.07.31 48,900 400 143,637 0 0 0.00% 0
24.07.30 49,000 100 97,900 0 0 0.00% 0
24.07.29 50,100 1,100 248,373 0 0 0.00% 0
24.07.26 50,200 100 135,158 0 0 0.00% 0
24.07.25 52,700 2,500 253,306 0 0 0.00% 0
24.07.24 52,700 0 105,121 0 0 0.00% 0
24.07.23 53,600 900 186,502 0 0 0.00% 0
24.07.22 55,200 1,600 227,535 0 0 0.00% 0
24.07.19 56,200 1,000 96,798 0 0 0.00% 0
24.07.18 56,100 100 290,956 0 0 0.00% 0
24.07.17 59,800 3,700 349,170 0 0 0.00% 0
24.07.16 59,000 800 132,307 0 0 0.00% 0
24.07.15 60,200 1,200 260,358 0 0 0.00% 0
24.07.12 62,300 2,100 216,343 0 0 0.00% 0
24.07.11 62,200 100 206,389 0 0 0.00% 0
24.07.10 63,000 800 200,505 0 0 0.00% 0
24.07.09 60,500 2,500 314,043 0 0 0.00% 0
24.07.08 60,400 100 183,241 0 0 0.00% 0
24.07.05 61,200 800 215,854 0 0 0.00% 0
24.07.04 60,600 600 287,651 0 0 0.00% 0
24.07.03 62,200 1,600 275,563 0 0 0.00% 0
24.07.02 64,400 2,200 264,074 0 0 0.00% 0
24.07.01 65,500 1,100 154,715 0 0 0.00% 0
24.06.28 63,700 1,800 306,099 0 0 0.00% 0
24.06.27 65,300 1,600 173,837 0 0 0.00% 0
24.06.26 65,700 400 157,223 0 0 0.00% 0
24.06.25 64,700 1,000 169,058 0 0 0.00% 0
24.06.24 65,000 300 191,248 0 0 0.00% 0
24.06.21 66,800 1,800 259,751 0 0 0.00% 0
24.06.20 68,100 1,300 170,825 0 0 0.00% 0
24.06.19 68,200 100 292,182 0 0 0.00% 0
24.06.18 68,600 400 219,976 0 0 0.00% 0
24.06.17 71,100 2,500 148,432 0 0 0.00% 0
24.06.14 70,800 300 545,731 0 0 0.00% 0
24.06.13 71,500 700 221,305 0 0 0.00% 0
24.06.12 70,300 1,200 114,655 0 0 0.00% 0
24.06.11 72,300 2,000 222,245 0 0 0.00% 0
24.06.10 72,000 300 75,771 0 0 0.00% 0
24.06.07 72,100 100 138,597 0 0 0.00% 0
24.06.05 72,100 0 116,447 0 0 0.00% 0
24.06.04 75,100 3,000 153,343 0 0 0.00% 0
24.06.03 76,000 900 84,542 0 0 0.00% 0
24.05.31 73,500 2,500 149,212 0 0 0.00% 0
24.05.30 76,400 2,900 144,768 0 0 0.00% 0
24.05.29 75,800 600 172,598 0 0 0.00% 0
24.05.28 76,800 1,000 182,217 0 0 0.00% 0
24.05.27 76,900 100 149,732 0 0 0.00% 0
24.05.24 79,900 3,000 222,958 0 0 0.00% 0
24.05.23 80,000 100 166,420 0 0 0.00% 0
24.05.22 80,200 200 140,796 0 0 0.00% 0
24.05.21 80,000 200 152,081 0 0 0.00% 0
24.05.20 77,400 2,600 119,265 0 0 0.00% 0
24.05.17 79,800 2,400 133,368 0 0 0.00% 0
24.05.16 77,900 1,900 232,925 0 0 0.00% 0
24.05.14 77,800 100 178,590 0 0 0.00% 0
24.05.13 77,600 200 134,981 0 0 0.00% 0
24.05.10 80,100 2,500 256,380 0 0 0.00% 0
24.05.09 81,300 1,200 202,191 0 0 0.00% 0
24.05.08 80,500 800 308,467 0 0 0.00% 0
24.05.07 78,900 1,600 394,757 0 0 0.00% 0
24.05.03 73,300 5,600 845,400 0 0 0.00% 0
24.05.02 74,100 800 369,690 0 0 0.00% 0
24.04.30 81,100 7,000 723,679 0 0 0.00% 0
24.04.29 80,200 900 174,801 0 0 0.00% 0
24.04.26 78,200 2,000 176,335 0 0 0.00% 0
24.04.25 79,700 1,500 195,524 0 0 0.00% 0
24.04.24 78,000 1,700 348,449 0 0 0.00% 0
24.04.23 81,100 3,100 332,857 0 0 0.00% 0
24.04.22 85,600 4,500 409,775 0 0 0.00% 0
24.04.19 92,300 6,700 414,154 0 0 0.00% 0
24.04.18 91,300 1,000 275,743 0 0 0.00% 0
24.04.17 92,300 1,000 180,039 0 0 0.00% 0
24.04.16 97,000 4,700 309,116 0 0 0.00% 0
24.04.15 96,700 300 416,398 0 0 0.00% 0
24.04.12 96,300 400 607,269 0 0 0.00% 0
24.04.11 92,200 4,100 284,223 0 0 0.00% 0
24.04.09 94,700 2,500 236,717 0 0 0.00% 0
24.04.08 100,300 5,600 337,348 0 0 0.00% 0
24.04.05 98,500 1,800 446,696 0 0 0.00% 0
24.04.04 94,000 4,500 510,387 0 0 0.00% 0
24.04.03 97,300 3,300 303,070 0 0 0.00% 0
24.04.02 95,100 2,200 506,762 0 0 0.00% 0
24.04.01 98,000 2,900 312,285 0 0 0.00% 0
24.03.29 99,400 1,400 384,526 0 0 0.00% 0
24.03.28 97,800 1,600 1,340,814 0 0 0.00% 0
24.03.27 94,300 3,500 518,049 0 0 0.00% 0
24.03.26 88,500 5,800 779,565 0 0 0.00% 0
24.03.25 87,300 1,200 263,067 0 0 0.00% 0
24.03.22 87,700 400 218,694 0 0 0.00% 0
24.03.21 89,200 1,500 240,889 0 0 0.00% 0
24.03.20 90,200 1,000 311,380 0 0 0.00% 0
24.03.19 91,300 1,100 294,201 0 0 0.00% 0
24.03.18 90,100 1,200 242,599 0 0 0.00% 0
24.03.15 88,200 1,900 455,015 0 0 0.00% 0
24.03.14 90,800 2,600 463,071 0 0 0.00% 0
24.03.13 97,300 6,500 601,934 0 0 0.00% 0
24.03.12 93,700 3,600 677,360 0 0 0.00% 0
24.03.11 95,000 1,300 879,302 0 0 0.00% 0
24.03.08 80,200 14,800 2,897,955 0 0 0.00% 0
24.03.07 79,000 1,200 503,055 0 0 0.00% 0
24.03.06 76,000 3,000 354,841 0 0 0.00% 0
24.03.05 75,000 1,000 549,873 0 0 0.00% 0
24.03.04 71,900 3,100 572,028 0 0 0.00% 0
24.02.29 70,400 1,500 268,524 0 0 0.00% 0
24.02.28 69,900 500 199,653 0 0 0.00% 0
24.02.27 72,900 3,000 272,358 0 0 0.00% 0
24.02.26 73,300 400 103,732 0 0 0.00% 0
24.02.23 75,000 1,700 234,740 0 0 0.00% 0
24.02.22 73,200 1,800 284,245 0 0 0.00% 0
24.02.21 74,500 1,300 126,170 0 0 0.00% 0
24.02.20 74,900 400 118,497 0 0 0.00% 0
24.02.19 75,000 100 159,092 0 0 0.00% 0
24.02.16 76,400 1,400 189,057 0 0 0.00% 0
24.02.15 74,500 1,900 546,732 0 0 0.00% 0
24.02.14 72,800 1,700 268,002 0 0 0.00% 0
24.02.13 71,100 1,700 614,207 0 0 0.00% 0
24.02.08 71,900 800 439,271 0 0 0.00% 0
24.02.07 80,100 8,200 719,023 0 0 0.00% 0
24.02.06 74,600 5,500 337,099 0 0 0.00% 0
24.02.05 75,000 400 153,831 0 0 0.00% 0
24.02.02 71,600 3,400 236,641 0 0 0.00% 0
24.02.01 77,000 5,400 400,629 0 0 0.00% 0
24.01.31 81,000 4,000 221,806 0 0 0.00% 0
24.01.30 81,500 500 150,981 0 0 0.00% 0
24.01.29 82,500 1,000 178,063 0 0 0.00% 0
24.01.26 87,300 4,800 294,464 0 0 0.00% 0
24.01.25 86,800 500 370,685 0 0 0.00% 0
24.01.24 83,400 3,400 241,362 0 0 0.00% 0
24.01.23 89,200 5,800 407,827 0 0 0.00% 0
24.01.22 84,100 5,100 595,349 0 0 0.00% 0
24.01.19 81,100 3,000 323,182 0 0 0.00% 0
24.01.18 77,400 3,700 162,820 0 0 0.00% 0
24.01.17 76,600 800 170,612 0 0 0.00% 0
24.01.16 81,300 4,700 307,440 0 0 0.00% 0
24.01.15 80,300 1,000 121,238 0 0 0.00% 0
24.01.12 81,100 800 145,892 0 0 0.00% 0
24.01.11 80,300 800 183,003 0 0 0.00% 0
24.01.10 81,600 1,300 160,006 0 0 0.00% 0
24.01.09 78,100 3,500 591,165 0 0 0.00% 0
24.01.08 79,700 1,600 100,516 0 0 0.00% 0
24.01.05 78,900 800 106,262 0 0 0.00% 0
24.01.04 79,400 500 125,366 0 0 0.00% 0
24.01.03 83,000 3,600 252,744 0 0 0.00% 0
24.01.02 80,300 2,700 282,570 0 0 0.00% 0
23.12.28 83,800 3,500 315,123 0 0 0.00% 0
23.12.27 83,200 600 182,423 0 0 0.00% 0
23.12.26 86,000 2,800 211,620 0 0 0.00% 0
23.12.22 87,600 1,600 191,705 0 0 0.00% 0
23.12.21 87,000 600 149,749 0 0 0.00% 0
23.12.20 87,300 300 152,656 0 0 0.00% 0
23.12.19 89,200 1,900 187,081 0 0 0.00% 0
23.12.18 86,200 3,000 243,191 0 0 0.00% 0
23.12.15 87,500 1,300 220,663 0 0 0.00% 0
23.12.14 85,800 1,700 260,496 0 0 0.00% 0
23.12.13 87,300 1,500 165,296 0 0 0.00% 0
23.12.12 84,700 2,600 257,545 0 0 0.00% 0
23.12.11 86,400 1,700 124,616 0 0 0.00% 0
23.12.08 82,400 4,000 351,705 0 0 0.00% 0
23.12.07 84,000 1,600 126,089 0 0 0.00% 0
23.12.06 78,600 5,400 234,037 0 0 0.00% 0
23.12.05 84,200 5,600 298,696 0 0 0.00% 0
23.12.04 87,300 3,100 204,591 0 0 0.00% 0
23.12.01 88,100 800 180,565 0 0 0.00% 0
23.11.30 84,000 4,100 411,444 0 0 0.00% 0
23.11.29 81,500 2,500 268,820 0 0 0.00% 0
23.11.28 80,000 1,500 198,969 0 0 0.00% 0
23.11.27 81,700 1,700 253,586 0 0 0.00% 0
23.11.24 81,600 100 144,870 0 0 0.00% 0
23.11.23 88,000 6,400 479,243 0 0 0.00% 0
23.11.22 89,700 1,700 261,202 0 0 0.00% 0
23.11.21 88,600 1,100 251,957 0 0 0.00% 0
23.11.20 91,200 2,600 233,057 0 0 0.00% 0
23.11.17 91,600 400 255,187 0 0 0.00% 0
23.11.16 88,100 3,400 296,381 0 0 0.00% 0
23.11.15 85,500 2,600 392,213 0 0 0.00% 0
23.11.14 75,800 9,700 537,388 0 0 0.00% 0
23.11.13 87,400 11,600 602,286 0 0 0.00% 0
23.11.10 84,000 3,400 320,313 0 0 0.00% 0
23.11.09 86,000 2,000 185,887 0 0 0.00% 0
23.11.08 89,000 3,000 193,571 0 0 0.00% 0
23.11.07 88,200 800 438,341 0 0 0.00% 0
23.11.06 80,100 8,100 553,145 0 0 0.00% 0
23.11.03 79,800 300 308,071 0 0 0.00% 0
23.11.02 68,700 11,100 562,509 0 0 0.00% 0
23.11.01 69,200 500 243,904 0 0 0.00% 0
23.10.31 73,700 4,500 284,801 0 0 0.00% 0
23.10.30 73,100 600 91,422 0 0 0.00% 0
23.10.27 75,900 2,800 199,210 0 0 0.00% 0
23.10.26 76,700 800 265,241 0 0 0.00% 0
23.10.25 79,700 3,000 290,464 0 0 0.00% 0
23.10.24 73,300 6,400 289,116 0 0 0.00% 0
23.10.23 73,700 400 177,828 0 0 0.00% 0
23.10.20 73,600 100 380,192 0 0 0.00% 0
23.10.19 80,700 7,100 476,210 0 0 0.00% 0
23.10.18 84,700 4,000 302,202 0 0 0.00% 0
23.10.17 84,600 100 317,572 0 0 0.00% 0
23.10.16 85,500 900 330,970 0 0 0.00% 0
23.10.13 85,500 0 403,954 0 0 0.00% 0
23.10.12 77,100 8,400 496,144 0 0 0.00% 0
23.10.11 74,500 2,600 282,263 0 0 0.00% 0
23.10.10 75,600 1,100 169,856 0 0 0.00% 0
23.10.06 76,600 1,000 117,873 0 0 0.00% 0
23.10.05 76,800 200 197,696 0 0 0.00% 0
23.10.04 78,800 2,000 182,658 0 0 0.00% 0
23.09.27 75,000 3,800 262,033 0 0 0.00% 0
23.09.26 74,300 700 148,179 0 0 0.00% 0
23.09.25 74,400 100 135,713 0 0 0.00% 0
23.09.22 74,100 300 236,658 0 0 0.00% 0
23.09.21 77,000 2,900 407,403 0 0 0.00% 0
23.09.20 77,500 500 143,877 0 0 0.00% 0
23.09.19 78,900 1,400 224,354 0 0 0.00% 0
23.09.18 85,100 6,200 671,329 0 0 0.00% 0
23.09.15 87,300 2,200 450,896 0 0 0.00% 0
23.09.14 83,800 3,500 308,290 0 0 0.00% 0
23.09.13 90,100 6,300 661,554 0 0 0.00% 0
23.09.12 87,800 2,300 314,673 0 0 0.00% 0
23.09.11 88,000 200 297,688 0 0 0.00% 0
23.09.08 92,900 4,900 383,765 0 0 0.00% 0
23.09.07 93,900 1,000 202,667 0 0 0.00% 0
23.09.06 95,800 1,900 163,867 0 0 0.00% 0
23.09.05 93,200 2,600 246,280 0 0 0.00% 0
23.09.04 97,200 4,000 372,715 0 0 0.00% 0
23.09.01 99,900 2,700 363,726 0 0 0.00% 0
23.08.31 99,600 300 303,497 0 0 0.00% 0
23.08.30 95,300 4,300 489,936 0 0 0.00% 0
23.08.29 91,400 3,900 506,659 0 0 0.00% 0
23.08.28 92,300 900 308,529 0 0 0.00% 0
23.08.25 102,200 9,900 848,640 0 0 0.00% 0
23.08.24 96,200 6,000 2,015,016 0 0 0.00% 0
23.08.23 97,700 1,500 338,013 0 0 0.00% 0
23.08.22 100,100 2,400 573,953 0 0 0.00% 0
23.08.21 102,900 2,800 515,067 0 0 0.00% 0
23.08.18 100,200 2,700 636,348 0 0 0.00% 0
23.08.17 95,100 5,100 829,063 0 0 0.00% 0
23.08.16 88,000 7,100 743,335 0 0 0.00% 0
23.08.14 96,000 8,000 662,367 0 0 0.00% 0
23.08.11 90,800 5,200 506,160 0 0 0.00% 0
23.08.10 90,800 0 559,195 0 0 0.00% 0
23.08.09 90,600 200 407,572 0 0 0.00% 0
23.08.08 90,900 300 662,374 0 0 0.00% 0
23.08.07 92,700 1,800 394,131 0 0 0.00% 0
23.08.04 94,500 1,800 447,423 0 0 0.00% 0
23.08.03 91,700 2,800 767,509 0 0 0.00% 0
23.08.02 105,300 13,600 854,444 0 0 0.00% 0
23.08.01 102,900 2,400 573,972 0 0 0.00% 0
23.07.31 104,700 1,800 566,218 0 0 0.00% 0
23.07.28 107,300 2,600 887,972 0 0 0.00% 0
23.07.27 91,900 15,400 2,012,385 0 0 0.00% 0
23.07.26 95,200 10,600 1,221,621 0 0 0.00% 0
23.07.25 91,500 3,700 1,594,220 0 0 0.00% 0
23.07.24 82,500 9,000 1,166,117 0 0 0.00% 0
23.07.21 89,800 7,300 841,693 0 0 0.00% 0
23.07.20 87,800 2,000 650,205 0 0 0.00% 0
23.07.19 87,200 600 966,514 0 0 0.00% 0
23.07.18 87,200 0 467,224 0 0 0.00% 0
23.07.17 87,100 100 811,330 0 0 0.00% 0
23.07.14 69,800 17,300 3,490,576 0 0 0.00% 0
23.07.13 62,700 7,100 1,788,123 0 0 0.00% 0
23.07.12 51,000 11,700 2,319,834 0 0 0.00% 0
23.07.11 49,500 1,500 512,597 0 0 0.00% 0
23.07.10 57,300 7,800 2,247,355 0 0 0.00% 0
23.07.07 58,800 1,500 342,772 0 0 0.00% 0
23.07.06 61,900 3,100 465,807 0 0 0.00% 0
23.07.05 62,300 400 430,194 0 0 0.00% 0
23.07.04 59,800 2,500 503,277 0 0 0.00% 0
23.07.03 55,200 4,600 1,096,798 0 0 0.00% 0
23.06.30 54,200 1,000 328,157 0 0 0.00% 0
23.06.29 52,600 1,600 483,889 0 0 0.00% 0
23.06.28 52,000 600 165,825 0 0 0.00% 0
23.06.27 52,300 300 106,796 0 0 0.00% 0
23.06.26 51,000 1,300 203,004 0 0 0.00% 0
23.06.23 51,500 500 212,068 0 0 0.00% 0
23.06.22 52,000 500 218,115 0 0 0.00% 0
23.06.21 53,200 1,200 345,628 0 0 0.00% 0
23.06.20 53,200 0 211,257 0 0 0.00% 0
23.06.19 52,500 700 198,603 0 0 0.00% 0
23.06.16 52,900 400 263,859 0 0 0.00% 0
23.06.15 52,300 600 362,932 0 0 0.00% 0
23.06.14 56,000 3,700 628,917 0 0 0.00% 0
23.06.13 52,500 3,500 872,980 0 0 0.00% 0
23.06.12 52,500 0 301,956 0 0 0.00% 0
23.06.09 51,600 900 402,955 0 0 0.00% 0
23.06.08 51,200 400 309,418 0 0 0.00% 0
23.06.07 50,700 500 225,275 0 0 0.00% 0
23.06.05 50,600 100 222,898 0 0 0.00% 0
23.06.02 50,700 100 504,441 0 0 0.00% 0
23.06.01 51,000 300 370,547 0 0 0.00% 0
23.05.31 50,300 700 484,926 0 0 0.00% 0
23.05.30 50,800 500 695,475 0 0 0.00% 0
23.05.26 50,200 600 1,082,634 0 0 0.00% 0
23.05.25 47,100 3,100 1,832,845 0 0 0.00% 0
23.05.24 45,900 1,200 601,434 0 0 0.00% 0
23.05.23 46,650 750 564,678 0 0 0.00% 0
23.05.22 47,250 600 1,489,936 0 0 0.00% 0
23.05.19 41,550 5,700 3,144,225 0 0 0.00% 0
23.05.18 38,950 2,600 450,208 0 0 0.00% 0
23.05.17 37,800 1,150 156,076 0 0 0.00% 0
23.05.16 36,650 1,150 246,579 0 0 0.00% 0
23.05.15 36,350 300 159,317 0 0 0.00% 0
23.05.12 36,300 50 115,494 0 0 0.00% 0
23.05.11 37,200 900 168,004 0 0 0.00% 0
23.05.10 37,850 650 109,108 0 0 0.00% 0
23.05.09 38,700 850 163,756 0 0 0.00% 0
23.05.08 39,300 600 133,543 0 0 0.00% 0
23.05.04 40,050 750 135,054 0 0 0.00% 0
23.05.03 39,000 1,050 185,972 0 0 0.00% 0
23.05.02 39,300 300 116,752 0 0 0.00% 0
23.04.28 39,300 0 158,135 0 0 0.00% 0
23.04.27 38,650 650 130,017 0 0 0.00% 0
23.04.26 37,550 1,100 246,112 0 0 0.00% 0
23.04.25 37,450 100 205,822 0 0 0.00% 0
23.04.24 38,400 950 95,803 0 0 0.00% 0
23.04.21 37,600 750 177,599 0 0 0.00% 0
23.04.20 39,000 800 122,209 0 0 0.00% 0
23.04.19 38,500 500 136,704 0 0 0.00% 0
23.04.18 39,450 950 165,718 0 0 0.00% 0
23.04.17 39,400 50 127,620 0 0 0.00% 0
23.04.14 39,750 600 122,099 0 0 0.00% 0
23.04.13 40,000 250 181,739 0 0 0.00% 0
23.04.12 40,950 950 212,489 0 0 0.00% 0
23.04.11 40,250 700 319,455 0 0 0.00% 0
23.04.10 40,300 50 250,442 0 0 0.00% 0
23.04.07 37,400 2,900 561,464 0 0 0.00% 0
23.04.06 38,050 650 224,726 0 0 0.00% 0
23.04.05 38,300 250 184,205 0 0 0.00% 0
23.04.04 39,750 1,450 233,649 0 0 0.00% 0
23.04.03 40,000 250 393,488 0 0 0.00% 0
23.03.31 40,500 500 439,483 0 0 0.00% 0
23.03.30 38,050 2,450 639,461 0 0 0.00% 0
23.03.29 38,200 150 273,876 0 0 0.00% 0
23.03.28 37,050 1,150 249,424 0 0 0.00% 0
23.03.27 37,000 50 236,634 0 0 0.00% 0
23.03.24 34,800 2,200 594,683 0 0 0.00% 0
23.03.23 34,700 100 114,469 0 0 0.00% 0
23.03.22 34,600 100 131,456 0 0 0.00% 0
23.03.21 34,550 50 109,730 0 0 0.00% 0
23.03.20 34,600 50 158,030 0 0 0.00% 0
23.03.17 33,200 1,400 298,641 0 0 0.00% 0
23.03.16 32,450 750 164,569 0 0 0.00% 0
23.03.15 32,150 300 110,318 0 0 0.00% 0
23.03.14 33,400 1,250 182,489 0 0 0.00% 0
23.03.13 33,150 250 138,148 0 0 0.00% 0
23.03.10 33,450 750 89,908 0 0 0.00% 0
23.03.09 33,000 450 128,923 0 0 0.00% 0
23.03.08 33,350 350 190,066 0 0 0.00% 0
23.03.07 34,500 1,150 235,221 0 0 0.00% 0
23.03.06 33,800 700 183,799 0 0 0.00% 0
23.03.03 34,750 950 310,472 0 0 0.00% 0
23.03.02 34,750 0 206,731 0 0 0.00% 0
23.02.28 36,700 1,950 919,025 0 0 0.00% 0
23.02.27 36,850 150 121,766 0 0 0.00% 0
23.02.24 37,400 550 155,415 0 0 0.00% 0
23.02.23 36,450 950 82,727 0 0 0.00% 0
23.02.22 36,700 250 98,543 0 0 0.00% 0
23.02.21 37,650 950 143,468 0 0 0.00% 0
23.02.20 38,200 550 134,023 0 0 0.00% 0
23.02.17 38,550 350 98,459 0 0 0.00% 0
23.02.16 37,600 950 137,215 0 0 0.00% 0
23.02.15 37,800 200 155,096 0 0 0.00% 0
23.02.14 37,550 250 238,310 0 0 0.00% 0
23.02.13 37,850 300 134,050 0 0 0.00% 0
23.02.10 36,600 1,250 244,005 0 0 0.00% 0
23.02.09 36,250 350 127,757 0 0 0.00% 0
23.02.08 35,750 500 155,668 0 0 0.00% 0
23.02.06 36,400 1,000 90,299 0 0 0.00% 0
23.02.03 36,150 250 108,395 0 0 0.00% 0
23.02.02 35,600 550 185,110 0 0 0.00% 0
23.02.01 35,650 50 103,992 0 0 0.00% 0
23.01.31 36,100 450 197,809 0 0 0.00% 0
23.01.30 36,000 100 149,140 0 0 0.00% 0
23.01.27 36,050 350 88,438 0 0 0.00% 0
23.01.25 35,850 550 266,749 0 0 0.00% 0
23.01.20 35,850 100 140,417 0 0 0.00% 0
23.01.19 35,950 50 101,360 0 0 0.00% 0
23.01.18 35,900 400 113,023 0 0 0.00% 0
23.01.17 35,500 100 186,436 0 0 0.00% 0
23.01.16 35,400 100 137,615 0 0 0.00% 0
23.01.13 35,500 550 198,223 0 0 0.00% 0
23.01.12 34,950 450 215,539 0 0 0.00% 0
23.01.11 35,400 1,500 310,933 0 0 0.00% 0
23.01.10 33,900 400 120,503 0 0 0.00% 0
23.01.09 34,300 600 214,470 0 0 0.00% 0
23.01.06 33,700 1,100 213,045 0 0 0.00% 0
23.01.05 32,600 1,150 167,311 0 0 0.00% 0
23.01.04 33,750 2,100 258,750 0 0 0.00% 0
23.01.03 31,650 1,150 115,218 0 0 0.00% 0
23.01.02 30,500 850 109,754 0 0 0.00% 0
22.12.29 31,350 800 125,377 0 0 0.00% 0
22.12.28 32,150 200 158,077 0 0 0.00% 0
22.12.27 32,350 50 197,609 0 0 0.00% 0
22.12.26 32,300 200 107,515 0 0 0.00% 0
22.12.23 32,100 1,050 124,078 0 0 0.00% 0
22.12.22 33,150 750 105,516 0 0 0.00% 0
22.12.21 32,400 0 60,361 0 0 0.00% 0
22.12.20 32,400 650 88,717 0 0 0.00% 0
22.12.19 33,050 400 84,065 0 0 0.00% 0
22.12.16 32,650 50 93,215 0 0 0.00% 0
22.12.15 32,700 700 98,684 0 0 0.00% 0
22.12.14 33,400 600 77,594 0 0 0.00% 0
22.12.13 32,800 800 93,441 0 0 0.00% 0
22.12.12 32,000 1,350 198,745 0 0 0.00% 0
22.12.09 33,350 150 266,522 0 0 0.00% 0
22.12.08 33,200 250 252,613 0 0 0.00% 0
22.12.07 33,450 1,050 191,980 0 0 0.00% 0
22.12.06 34,500 400 96,352 0 0 0.00% 0
22.12.05 34,900 450 105,718 0 0 0.00% 0
22.12.02 35,350 400 64,315 0 0 0.00% 0
22.12.01 35,750 550 122,426 0 0 0.00% 0
22.11.30 35,200 0 124,323 0 0 0.00% 0
22.11.29 35,200 850 116,026 0 0 0.00% 0
22.11.28 34,350 750 130,804 0 0 0.00% 0
22.11.25 35,100 450 138,169 0 0 0.00% 0
22.11.24 35,550 850 143,436 0 0 0.00% 0
22.11.23 34,700 1,050 133,599 0 0 0.00% 0
22.11.22 33,650 850 139,939 0 0 0.00% 0
22.11.21 34,500 300 171,454 0 0 0.00% 0
22.11.18 34,800 400 337,905 0 0 0.00% 0
22.11.17 34,400 500 161,350 0 0 0.00% 0
22.11.16 34,900 200 220,479 0 0 0.00% 0
22.11.15 34,700 2,950 443,179 0 0 0.00% 0
22.11.14 31,750 900 117,738 0 0 0.00% 0
22.11.11 32,650 1,100 241,015 0 0 0.00% 0
22.11.10 31,550 250 126,200 0 0 0.00% 0
22.11.09 31,300 150 137,397 0 0 0.00% 0
22.11.08 31,450 900 306,632 0 0 0.00% 0
22.11.07 30,550 300 128,570 0 0 0.00% 0
22.11.04 30,250 500 135,244 0 0 0.00% 0
22.11.03 30,750 400 198,028 0 0 0.00% 0
22.11.02 30,350 300 133,915 0 0 0.00% 0
22.11.01 30,050 300 128,026 0 0 0.00% 0
22.10.31 30,350 200 101,850 0 0 0.00% 0
22.10.28 30,150 600 113,565 0 0 0.00% 0
22.10.27 30,750 50 151,436 0 0 0.00% 0
22.10.26 30,800 700 153,413 0 0 0.00% 0
22.10.25 31,500 1,500 299,643 0 0 0.00% 0
22.10.24 30,000 450 214,931 0 0 0.00% 0
22.10.21 29,550 150 140,419 0 0 0.00% 0
22.10.20 29,700 500 260,800 0 0 0.00% 0
22.10.19 30,200 200 270,549 0 0 0.00% 0
22.10.18 30,400 2,200 703,647 0 0 0.00% 0
22.10.17 32,600 2,150 469,219 0 0 0.00% 0
22.10.14 34,750 950 123,625 0 0 0.00% 0
22.10.13 33,800 900 117,202 0 0 0.00% 0
22.10.12 34,700 350 128,375 0 0 0.00% 0
22.10.11 34,350 1,450 140,926 0 0 0.00% 0
22.10.07 35,800 200 137,472 0 0 0.00% 0
22.10.06 36,000 2,150 170,171 0 0 0.00% 0
22.10.05 33,850 50 147,867 0 0 0.00% 0
22.10.04 33,900 1,700 210,035 0 0 0.00% 0
22.09.30 32,200 200 343,543 0 0 0.00% 0
22.09.29 32,400 400 150,932 0 0 0.00% 0
22.09.28 32,800 1,350 174,033 0 0 0.00% 0
22.09.27 34,150 750 144,429 0 0 0.00% 0
22.09.26 33,400 1,900 244,878 0 0 0.00% 0
22.09.23 35,300 1,100 151,102 0 0 0.00% 0
22.09.22 36,400 450 139,026 0 0 0.00% 0
22.09.21 36,850 500 141,222 0 0 0.00% 0
22.09.20 37,350 400 155,043 0 0 0.00% 0
22.09.19 37,750 50 165,808 0 0 0.00% 0
22.09.16 37,700 1,300 171,347 0 0 0.00% 0
22.09.15 39,000 600 168,489 0 0 0.00% 0
22.09.14 38,400 650 198,312 0 0 0.00% 0
22.09.13 39,050 2,600 484,033 0 0 0.00% 0
22.09.08 36,450 0 309,420 0 0 0.00% 0
22.09.07 36,450 750 179,234 0 0 0.00% 0
22.09.06 37,200 750 280,747 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.03 00:02 더보기 >