서진시스템

(178320)    I    코스닥 제조 12.04 12:13
27,800 전일 27,950 고가 28,200 상한가 36,300 거래량
(주)
376,058
150 -0.54% 시가 27,050 저가 26,950 하한가 19,600 거래대금
(백만)
10,400
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.03 25,800 2,150 1,058,708 45,429 3,882,162 6.90% 52,365,792
24.12.02 25,450 350 298,545 20,732 3,836,733 6.82% 52,411,221
24.11.29 26,450 1,000 544,422 -32,002 3,816,001 6.78% 52,431,953
24.11.28 27,150 700 449,589 -23,398 3,848,003 6.84% 52,399,951
24.11.27 27,450 300 272,893 2,568 3,871,401 6.88% 52,376,553
24.11.26 27,900 450 170,503 120,446 3,868,833 6.88% 52,379,121
24.11.25 26,700 1,200 396,210 68,477 3,748,387 6.66% 52,499,567
24.11.22 26,350 350 434,868 -188,982 3,679,910 6.54% 52,568,044
24.11.21 28,350 2,000 1,248,324 7,515 3,868,892 6.88% 52,379,062
24.11.20 29,100 750 424,006 208,677 3,861,377 6.86% 52,386,577
24.11.19 27,450 1,650 596,422 3,652,700 3,652,700 6.49% 52,595,254
24.11.18 28,750 1,300 638,887 0 0 0.00% 0
24.11.15 28,800 50 672,344 0 0 0.00% 0
24.11.14 28,450 250 1,528,716 0 0 0.00% 0
24.11.13 30,050 1,600 944,932 0 0 0.00% 0
24.11.12 29,800 250 1,505,660 0 0 0.00% 0
24.11.11 29,450 350 842,570 0 0 0.00% 0
24.11.08 27,300 2,150 1,580,547 0 0 0.00% 0
24.11.07 27,150 150 827,027 0 0 0.00% 0
24.11.06 28,400 1,250 633,525 0 0 0.00% 0
24.11.05 28,950 550 373,038 0 0 0.00% 0
24.11.04 28,700 250 436,849 0 0 0.00% 0
24.11.01 28,650 50 261,430 0 0 0.00% 0
24.10.31 27,900 750 308,208 0 0 0.00% 0
24.10.30 28,350 450 187,673 0 0 0.00% 0
24.10.29 27,950 400 302,062 0 0 0.00% 0
24.10.28 27,250 700 309,165 0 0 0.00% 0
24.10.25 28,150 900 835,801 0 0 0.00% 0
24.10.24 26,600 1,550 1,064,080 0 0 0.00% 0
24.10.23 26,000 600 341,570 0 0 0.00% 0
24.10.22 27,250 1,250 397,676 0 0 0.00% 0
24.10.21 27,150 100 234,290 0 0 0.00% 0
24.10.18 29,000 1,850 538,933 0 0 0.00% 0
24.10.17 29,200 200 274,262 0 0 0.00% 0
24.10.16 29,700 500 242,998 0 0 0.00% 0
24.10.15 29,950 250 285,777 0 0 0.00% 0
24.10.14 29,550 400 402,709 0 0 0.00% 0
24.10.11 29,750 200 339,677 0 0 0.00% 0
24.10.10 30,000 250 370,598 0 0 0.00% 0
24.10.08 29,350 650 757,380 0 0 0.00% 0
24.10.07 28,600 750 505,163 0 0 0.00% 0
24.10.04 28,700 100 421,984 0 0 0.00% 0
24.10.02 26,800 1,900 1,825,241 0 0 0.00% 0
24.09.30 27,500 700 254,425 0 0 0.00% 0
24.09.27 27,400 100 234,041 0 0 0.00% 0
24.09.26 26,350 1,050 248,264 0 0 0.00% 0
24.09.25 27,150 800 248,169 0 0 0.00% 0
24.09.24 27,200 50 392,358 0 0 0.00% 0
24.09.23 26,800 400 267,868 0 0 0.00% 0
24.09.20 26,250 550 381,802 0 0 0.00% 0
24.09.19 25,600 650 401,161 0 0 0.00% 0
24.09.13 25,400 200 188,405 0 0 0.00% 0
24.09.12 24,600 800 462,981 0 0 0.00% 0
24.09.11 22,800 1,800 679,337 0 0 0.00% 0
24.09.10 24,250 1,450 536,394 0 0 0.00% 0
24.09.09 23,800 450 355,138 0 0 0.00% 0
24.09.06 24,250 450 529,114 0 0 0.00% 0
24.09.05 24,200 50 538,235 0 0 0.00% 0
24.09.04 24,500 300 644,235 0 0 0.00% 0
24.09.03 24,650 150 811,512 0 0 0.00% 0
24.09.02 24,800 150 720,925 0 0 0.00% 0
24.08.30 24,900 100 260,264 0 0 0.00% 0
24.08.29 25,650 750 342,733 0 0 0.00% 0
24.08.28 26,000 350 215,124 0 0 0.00% 0
24.08.27 25,850 150 277,800 0 0 0.00% 0
24.08.26 26,500 650 531,494 0 0 0.00% 0
24.08.23 27,350 850 516,476 0 0 0.00% 0
24.08.22 28,450 1,100 596,301 0 0 0.00% 0
24.08.21 28,800 350 394,343 0 0 0.00% 0
24.08.20 27,550 1,250 919,269 0 0 0.00% 0
24.08.19 27,000 550 664,956 0 0 0.00% 0
24.08.16 27,450 450 457,422 0 0 0.00% 0
24.08.14 26,750 700 1,017,942 0 0 0.00% 0
24.08.13 27,050 300 313,549 0 0 0.00% 0
24.08.12 26,950 100 259,056 0 0 0.00% 0
24.08.09 26,000 950 767,688 0 0 0.00% 0
24.08.08 24,000 2,000 1,124,553 0 0 0.00% 0
24.08.07 23,700 300 538,877 0 0 0.00% 0
24.08.06 22,750 950 707,790 0 0 0.00% 0
24.08.05 25,350 2,600 1,244,299 0 0 0.00% 0
24.08.02 27,200 1,850 805,973 0 0 0.00% 0
24.08.01 27,100 100 345,060 0 0 0.00% 0
24.07.31 26,550 550 392,210 0 0 0.00% 0
24.07.30 26,850 300 517,732 0 0 0.00% 0
24.07.29 26,450 400 583,295 0 0 0.00% 0
24.07.26 26,450 0 668,507 0 0 0.00% 0
24.07.25 27,350 900 1,046,981 0 0 0.00% 0
24.07.24 28,500 1,150 1,142,806 0 0 0.00% 0
24.07.23 27,300 1,200 1,236,187 0 0 0.00% 0
24.07.22 29,900 2,600 1,509,449 0 0 0.00% 0
24.07.19 29,250 650 842,940 0 0 0.00% 0
24.07.18 29,200 50 869,590 0 0 0.00% 0
24.07.17 31,250 2,050 1,629,471 0 0 0.00% 0
24.07.16 32,700 1,450 1,409,212 0 0 0.00% 0
24.07.15 31,500 1,200 1,203,176 0 0 0.00% 0
24.07.12 34,450 2,950 2,360,293 0 0 0.00% 0
24.07.11 32,750 1,700 3,310,995 0 0 0.00% 0
24.07.10 32,700 50 5,718,580 0 0 0.00% 0
24.07.09 32,550 150 1,796,305 0 0 0.00% 0
24.07.08 31,850 700 1,095,032 0 0 0.00% 0
24.07.05 32,800 950 3,129,192 0 0 0.00% 0
24.07.04 34,050 1,250 2,062,090 0 0 0.00% 0
24.07.03 29,100 4,950 4,625,634 0 0 0.00% 0
24.07.02 28,900 200 682,649 0 0 0.00% 0
24.07.01 30,700 1,800 771,110 0 0 0.00% 0
24.06.28 28,100 2,600 1,287,149 0 0 0.00% 0
24.06.27 27,750 350 408,196 0 0 0.00% 0
24.06.26 26,700 1,050 600,556 0 0 0.00% 0
24.06.25 27,100 400 622,135 0 0 0.00% 0
24.06.24 28,300 1,200 626,486 0 0 0.00% 0
24.06.21 28,700 400 802,292 0 0 0.00% 0
24.06.20 28,350 350 565,931 0 0 0.00% 0
24.06.19 28,500 150 502,449 0 0 0.00% 0
24.06.18 29,000 500 469,898 0 0 0.00% 0
24.06.17 29,000 0 320,100 0 0 0.00% 0
24.06.14 29,500 500 630,620 0 0 0.00% 0
24.06.13 29,350 150 896,432 0 0 0.00% 0
24.06.12 30,300 950 708,079 0 0 0.00% 0
24.06.11 30,000 300 978,888 0 0 0.00% 0
24.06.10 29,300 700 957,268 0 0 0.00% 0
24.06.07 29,050 250 1,015,348 0 0 0.00% 0
24.06.05 30,100 1,050 1,080,369 0 0 0.00% 0
24.06.04 31,350 1,250 795,302 0 0 0.00% 0
24.06.03 32,600 1,250 1,331,127 0 0 0.00% 0
24.05.31 32,150 450 901,443 0 0 0.00% 0
24.05.30 32,400 250 1,255,235 0 0 0.00% 0
24.05.29 31,950 450 1,350,009 0 0 0.00% 0
24.05.28 32,750 800 2,076,012 0 0 0.00% 0
24.05.27 31,300 1,450 3,343,744 0 0 0.00% 0
24.05.24 30,900 400 1,262,363 0 0 0.00% 0
24.05.23 27,850 3,050 2,414,569 0 0 0.00% 0
24.05.22 25,800 2,050 2,021,484 0 0 0.00% 0
24.05.21 24,850 950 679,883 0 0 0.00% 0
24.05.20 25,200 350 603,775 0 0 0.00% 0
24.05.17 25,500 300 893,896 0 0 0.00% 0
24.05.16 26,300 800 1,587,525 0 0 0.00% 0
24.05.14 26,300 0 0 0 0 0.00% 0
24.05.13 26,300 0 0 0 0 0.00% 0
24.05.10 26,300 0 0 0 0 0.00% 0
24.05.09 26,300 0 0 0 0 0.00% 0
24.05.08 27,050 750 590,738 0 0 0.00% 0
24.05.07 26,950 100 1,060,619 0 0 0.00% 0
24.05.03 25,550 1,400 1,824,755 0 0 0.00% 0
24.05.02 24,700 850 1,567,185 0 0 0.00% 0
24.04.30 25,900 1,200 741,104 0 0 0.00% 0
24.04.29 23,500 2,400 1,642,792 0 0 0.00% 0
24.04.26 26,050 2,550 6,052,304 0 0 0.00% 0
24.04.25 25,300 750 954,913 0 0 0.00% 0
24.04.24 23,500 1,800 562,484 0 0 0.00% 0
24.04.23 23,250 250 217,550 0 0 0.00% 0
24.04.22 23,200 50 268,021 0 0 0.00% 0
24.04.19 23,700 500 375,448 0 0 0.00% 0
24.04.18 23,450 250 278,774 0 0 0.00% 0
24.04.17 23,250 200 404,672 0 0 0.00% 0
24.04.16 24,450 1,200 432,443 0 0 0.00% 0
24.04.15 24,800 350 215,998 0 0 0.00% 0
24.04.12 24,500 300 272,465 0 0 0.00% 0
24.04.11 23,750 750 353,951 0 0 0.00% 0
24.04.09 23,300 450 233,726 0 0 0.00% 0
24.04.08 23,750 450 349,939 0 0 0.00% 0
24.04.05 24,300 550 369,963 0 0 0.00% 0
24.04.04 24,300 0 378,682 0 0 0.00% 0
24.04.03 24,900 600 343,323 0 0 0.00% 0
24.04.02 25,500 600 616,144 0 0 0.00% 0
24.04.01 25,500 0 587,163 0 0 0.00% 0
24.03.29 25,300 200 530,526 0 0 0.00% 0
24.03.28 25,350 50 719,036 0 0 0.00% 0
24.03.27 24,450 900 558,436 0 0 0.00% 0
24.03.26 25,000 550 495,115 0 0 0.00% 0
24.03.25 24,800 200 604,254 0 0 0.00% 0
24.03.22 24,850 50 828,412 0 0 0.00% 0
24.03.21 23,250 1,600 1,512,198 0 0 0.00% 0
24.03.20 23,100 150 320,139 0 0 0.00% 0
24.03.19 23,400 300 416,473 0 0 0.00% 0
24.03.18 22,750 650 1,854,143 0 0 0.00% 0
24.03.15 21,600 1,150 696,301 0 0 0.00% 0
24.03.14 22,600 1,000 316,802 0 0 0.00% 0
24.03.13 22,150 450 354,772 0 0 0.00% 0
24.03.12 22,350 200 270,499 0 0 0.00% 0
24.03.11 21,950 400 550,603 0 0 0.00% 0
24.03.08 22,000 50 321,072 0 0 0.00% 0
24.03.07 21,400 600 661,949 0 0 0.00% 0
24.03.06 21,250 150 617,275 0 0 0.00% 0
24.03.05 20,650 600 322,612 0 0 0.00% 0
24.03.04 20,450 200 282,196 0 0 0.00% 0
24.02.29 19,970 480 286,274 0 0 0.00% 0
24.02.28 20,550 580 380,264 0 0 0.00% 0
24.02.27 20,700 150 245,843 0 0 0.00% 0
24.02.26 21,250 550 372,286 0 0 0.00% 0
24.02.23 21,650 400 542,680 0 0 0.00% 0
24.02.22 21,650 0 265,730 0 0 0.00% 0
24.02.21 21,750 100 438,731 0 0 0.00% 0
24.02.20 21,900 150 412,831 0 0 0.00% 0
24.02.19 21,750 150 466,884 0 0 0.00% 0
24.02.16 22,400 650 681,935 0 0 0.00% 0
24.02.15 22,500 100 915,388 0 0 0.00% 0
24.02.14 21,450 1,050 2,469,841 0 0 0.00% 0
24.02.13 19,190 2,260 2,793,412 0 0 0.00% 0
24.02.08 19,040 150 192,919 0 0 0.00% 0
24.02.07 18,840 200 188,016 0 0 0.00% 0
24.02.06 18,830 10 218,284 0 0 0.00% 0
24.02.05 18,740 90 194,664 0 0 0.00% 0
24.02.02 18,330 410 301,967 0 0 0.00% 0
24.02.01 18,700 370 425,716 0 0 0.00% 0
24.01.31 19,160 460 247,720 0 0 0.00% 0
24.01.30 19,730 570 301,314 0 0 0.00% 0
24.01.29 19,570 160 224,973 0 0 0.00% 0
24.01.26 19,300 270 325,358 0 0 0.00% 0
24.01.25 20,100 800 268,515 0 0 0.00% 0
24.01.24 19,810 290 362,296 0 0 0.00% 0
24.01.23 19,760 50 301,026 0 0 0.00% 0
24.01.22 20,050 290 546,796 0 0 0.00% 0
24.01.19 20,000 50 631,417 0 0 0.00% 0
24.01.18 19,950 50 345,464 0 0 0.00% 0
24.01.17 19,840 110 501,843 0 0 0.00% 0
24.01.16 20,050 210 344,518 0 0 0.00% 0
24.01.15 19,290 760 627,296 0 0 0.00% 0
24.01.12 19,740 450 345,227 0 0 0.00% 0
24.01.11 19,300 440 809,380 0 0 0.00% 0
24.01.10 19,510 210 233,920 0 0 0.00% 0
24.01.09 19,550 40 382,850 0 0 0.00% 0
24.01.08 19,330 220 407,942 0 0 0.00% 0
24.01.05 18,790 540 581,629 0 0 0.00% 0
24.01.04 18,210 580 470,453 0 0 0.00% 0
24.01.03 18,310 100 229,021 0 0 0.00% 0
24.01.02 18,140 170 340,231 0 0 0.00% 0
23.12.28 17,890 250 222,453 0 0 0.00% 0
23.12.27 16,820 1,070 523,640 0 0 0.00% 0
23.12.26 16,780 40 260,734 0 0 0.00% 0
23.12.22 17,000 220 428,645 0 0 0.00% 0
23.12.21 17,890 890 1,368,431 0 0 0.00% 0
23.12.20 18,000 110 207,507 0 0 0.00% 0
23.12.19 18,070 70 140,665 0 0 0.00% 0
23.12.18 17,800 270 217,213 0 0 0.00% 0
23.12.15 18,140 340 455,880 0 0 0.00% 0
23.12.14 18,320 180 361,114 0 0 0.00% 0
23.12.13 18,280 40 135,733 0 0 0.00% 0
23.12.12 18,270 10 150,206 0 0 0.00% 0
23.12.11 18,100 170 108,842 0 0 0.00% 0
23.12.08 18,200 100 222,780 0 0 0.00% 0
23.12.07 18,540 340 153,175 0 0 0.00% 0
23.12.06 17,980 560 171,138 0 0 0.00% 0
23.12.05 18,420 440 247,552 0 0 0.00% 0
23.12.04 18,970 550 278,069 0 0 0.00% 0
23.12.01 19,040 70 347,268 0 0 0.00% 0
23.11.30 19,060 20 469,118 0 0 0.00% 0
23.11.29 18,790 270 1,373,796 0 0 0.00% 0
23.11.28 18,400 390 322,429 0 0 0.00% 0
23.11.27 18,550 150 178,014 0 0 0.00% 0
23.11.24 18,420 130 202,114 0 0 0.00% 0
23.11.23 18,520 100 152,746 0 0 0.00% 0
23.11.22 18,430 90 228,593 0 0 0.00% 0
23.11.21 18,290 140 238,849 0 0 0.00% 0
23.11.20 18,620 330 243,748 0 0 0.00% 0
23.11.17 19,020 400 348,444 0 0 0.00% 0
23.11.16 18,400 430 1,120,573 0 0 0.00% 0
23.11.15 17,020 1,380 1,470,914 0 0 0.00% 0
23.11.14 17,810 790 801,572 0 0 0.00% 0
23.11.13 17,770 40 316,816 0 0 0.00% 0
23.11.10 17,430 340 252,962 0 0 0.00% 0
23.11.09 17,790 360 316,374 0 0 0.00% 0
23.11.08 18,100 310 466,766 0 0 0.00% 0
23.11.07 18,650 550 838,518 0 0 0.00% 0
23.11.06 17,650 1,000 1,615,001 0 0 0.00% 0
23.11.03 16,790 860 828,724 0 0 0.00% 0
23.11.02 16,640 150 602,094 0 0 0.00% 0
23.11.01 16,690 50 604,191 0 0 0.00% 0
23.10.31 16,870 180 294,863 0 0 0.00% 0
23.10.30 16,630 240 392,927 0 0 0.00% 0
23.10.27 16,730 100 356,196 0 0 0.00% 0
23.10.26 17,000 270 485,983 0 0 0.00% 0
23.10.25 17,350 350 513,433 0 0 0.00% 0
23.10.24 17,030 320 482,579 0 0 0.00% 0
23.10.23 16,770 260 417,442 0 0 0.00% 0
23.10.20 16,920 150 607,879 0 0 0.00% 0
23.10.19 17,680 760 771,342 0 0 0.00% 0
23.10.18 17,650 30 1,168,262 0 0 0.00% 0
23.10.17 15,950 1,700 1,975,156 0 0 0.00% 0
23.10.16 15,920 30 251,082 0 0 0.00% 0
23.10.13 15,690 230 300,043 0 0 0.00% 0
23.10.12 15,530 160 209,619 0 0 0.00% 0
23.10.11 15,250 280 191,444 0 0 0.00% 0
23.10.10 15,560 310 231,416 0 0 0.00% 0
23.10.06 15,310 250 153,383 0 0 0.00% 0
23.10.05 15,220 90 222,728 0 0 0.00% 0
23.10.04 15,670 450 421,048 0 0 0.00% 0
23.09.27 15,240 430 270,804 0 0 0.00% 0
23.09.26 15,430 190 277,464 0 0 0.00% 0
23.09.25 15,680 250 250,534 0 0 0.00% 0
23.09.22 15,360 320 614,828 0 0 0.00% 0
23.09.21 15,800 440 384,145 0 0 0.00% 0
23.09.20 15,920 120 964,635 0 0 0.00% 0
23.09.19 15,340 580 1,385,258 0 0 0.00% 0
23.09.18 15,920 580 377,857 0 0 0.00% 0
23.09.15 15,880 40 398,217 0 0 0.00% 0
23.09.14 15,830 50 695,884 0 0 0.00% 0
23.09.13 15,720 110 613,591 0 0 0.00% 0
23.09.12 15,470 250 320,686 0 0 0.00% 0
23.09.11 15,400 70 214,835 0 0 0.00% 0
23.09.08 15,410 10 163,264 0 0 0.00% 0
23.09.07 15,660 250 263,279 0 0 0.00% 0
23.09.06 15,920 260 256,595 0 0 0.00% 0
23.09.05 16,050 130 219,484 0 0 0.00% 0
23.09.04 16,090 40 210,919 0 0 0.00% 0
23.09.01 16,100 10 269,787 0 0 0.00% 0
23.08.31 16,220 120 272,951 0 0 0.00% 0
23.08.30 16,050 170 432,854 0 0 0.00% 0
23.08.29 15,550 500 524,130 0 0 0.00% 0
23.08.28 15,830 280 408,504 0 0 0.00% 0
23.08.25 15,910 80 457,929 0 0 0.00% 0
23.08.24 15,700 210 645,364 0 0 0.00% 0
23.08.23 15,110 590 938,057 0 0 0.00% 0
23.08.22 14,620 490 634,838 0 0 0.00% 0
23.08.21 14,770 150 325,763 0 0 0.00% 0
23.08.18 15,580 810 802,604 0 0 0.00% 0
23.08.17 15,160 420 985,722 0 0 0.00% 0
23.08.16 15,350 190 755,115 0 0 0.00% 0
23.08.14 15,500 150 241,916 0 0 0.00% 0
23.08.11 15,380 120 305,588 0 0 0.00% 0
23.08.10 15,730 350 401,129 0 0 0.00% 0
23.08.09 15,140 590 642,399 0 0 0.00% 0
23.08.08 15,550 410 601,576 0 0 0.00% 0
23.08.07 15,680 130 577,110 0 0 0.00% 0
23.08.04 16,030 350 691,799 0 0 0.00% 0
23.08.03 16,400 370 686,576 0 0 0.00% 0
23.08.02 17,360 960 854,745 0 0 0.00% 0
23.08.01 17,380 20 319,840 0 0 0.00% 0
23.07.31 17,500 120 249,716 0 0 0.00% 0
23.07.28 16,590 910 598,990 0 0 0.00% 0
23.07.27 16,390 200 460,737 0 0 0.00% 0
23.07.26 17,360 800 687,092 0 0 0.00% 0
23.07.25 17,820 460 479,690 0 0 0.00% 0
23.07.24 17,820 0 361,020 0 0 0.00% 0
23.07.21 18,210 390 252,053 0 0 0.00% 0
23.07.20 18,360 150 300,418 0 0 0.00% 0
23.07.19 18,160 200 353,856 0 0 0.00% 0
23.07.18 18,370 210 381,756 0 0 0.00% 0
23.07.17 18,350 20 371,324 0 0 0.00% 0
23.07.14 18,730 380 874,193 0 0 0.00% 0
23.07.13 18,650 80 373,703 0 0 0.00% 0
23.07.12 18,650 0 322,656 0 0 0.00% 0
23.07.11 18,590 60 313,216 0 0 0.00% 0
23.07.10 18,800 210 442,633 0 0 0.00% 0
23.07.07 19,260 460 360,321 0 0 0.00% 0
23.07.06 19,800 540 514,261 0 0 0.00% 0
23.07.05 19,650 150 453,732 0 0 0.00% 0
23.07.04 19,270 380 615,920 0 0 0.00% 0
23.07.03 19,570 300 391,791 0 0 0.00% 0
23.06.30 19,370 200 436,676 0 0 0.00% 0
23.06.29 19,280 90 265,294 0 0 0.00% 0
23.06.28 19,650 370 387,230 0 0 0.00% 0
23.06.27 19,600 50 719,667 0 0 0.00% 0
23.06.26 20,350 750 608,090 0 0 0.00% 0
23.06.23 20,100 250 575,641 0 0 0.00% 0
23.06.22 20,650 550 866,657 0 0 0.00% 0
23.06.21 21,000 350 1,302,968 0 0 0.00% 0
23.06.20 18,910 2,090 3,364,181 0 0 0.00% 0
23.06.19 18,360 550 648,002 0 0 0.00% 0
23.06.16 17,800 560 731,920 0 0 0.00% 0
23.06.15 17,330 470 403,718 0 0 0.00% 0
23.06.14 17,550 220 348,105 0 0 0.00% 0
23.06.13 17,270 280 388,522 0 0 0.00% 0
23.06.12 17,100 170 258,085 0 0 0.00% 0
23.06.09 17,290 190 215,994 0 0 0.00% 0
23.06.08 17,400 110 219,820 0 0 0.00% 0
23.06.07 16,940 460 536,936 0 0 0.00% 0
23.06.05 16,950 10 168,435 0 0 0.00% 0
23.06.02 16,840 110 182,169 0 0 0.00% 0
23.06.01 16,600 240 170,217 0 0 0.00% 0
23.05.31 16,730 130 165,373 0 0 0.00% 0
23.05.30 16,560 170 209,318 0 0 0.00% 0
23.05.26 16,500 60 227,939 0 0 0.00% 0
23.05.25 16,380 120 210,484 0 0 0.00% 0
23.05.24 16,430 50 317,081 0 0 0.00% 0
23.05.23 16,430 0 257,204 0 0 0.00% 0
23.05.22 16,300 130 265,348 0 0 0.00% 0
23.05.19 15,910 390 368,423 0 0 0.00% 0
23.05.18 15,660 250 289,735 0 0 0.00% 0
23.05.17 15,970 310 679,973 0 0 0.00% 0
23.05.16 17,270 1,300 1,287,976 0 0 0.00% 0
23.05.15 17,430 160 210,524 0 0 0.00% 0
23.05.12 17,570 140 231,355 0 0 0.00% 0
23.05.11 17,090 480 408,360 0 0 0.00% 0
23.05.10 17,190 100 217,135 0 0 0.00% 0
23.05.09 16,710 480 553,875 0 0 0.00% 0
23.05.08 16,090 620 364,163 0 0 0.00% 0
23.05.04 16,180 90 183,315 0 0 0.00% 0
23.05.03 16,110 70 311,711 0 0 0.00% 0
23.05.02 16,000 110 173,661 0 0 0.00% 0
23.04.28 16,060 60 313,988 0 0 0.00% 0
23.04.27 16,200 140 254,150 0 0 0.00% 0
23.04.26 16,310 110 326,891 0 0 0.00% 0
23.04.25 16,830 520 610,793 0 0 0.00% 0
23.04.24 17,360 530 913,474 0 0 0.00% 0
23.04.21 18,050 760 1,504,290 0 0 0.00% 0
23.04.20 18,640 320 339,403 0 0 0.00% 0
23.04.19 18,820 180 506,232 0 0 0.00% 0
23.04.18 18,080 740 875,289 0 0 0.00% 0
23.04.17 18,020 60 267,983 0 0 0.00% 0
23.04.14 18,100 10 259,510 0 0 0.00% 0
23.04.13 17,980 120 232,654 0 0 0.00% 0
23.04.12 17,980 0 306,249 0 0 0.00% 0
23.04.11 17,380 600 590,639 0 0 0.00% 0
23.04.10 17,640 260 316,315 0 0 0.00% 0
23.04.07 17,590 50 392,472 0 0 0.00% 0
23.04.06 18,300 710 391,069 0 0 0.00% 0
23.04.05 17,990 310 332,045 0 0 0.00% 0
23.04.04 18,320 330 364,845 0 0 0.00% 0
23.04.03 18,150 170 374,541 0 0 0.00% 0
23.03.31 18,550 400 432,734 0 0 0.00% 0
23.03.30 18,350 200 559,334 0 0 0.00% 0
23.03.29 18,450 100 375,334 0 0 0.00% 0
23.03.28 18,160 290 454,154 0 0 0.00% 0
23.03.27 18,400 240 357,956 0 0 0.00% 0
23.03.24 17,950 450 522,491 0 0 0.00% 0
23.03.23 17,950 0 450,630 0 0 0.00% 0
23.03.22 17,670 280 434,889 0 0 0.00% 0
23.03.21 18,020 350 352,942 0 0 0.00% 0
23.03.20 18,520 500 420,206 0 0 0.00% 0
23.03.17 17,520 1,000 815,807 0 0 0.00% 0
23.03.16 17,500 20 431,448 0 0 0.00% 0
23.03.15 17,150 350 587,535 0 0 0.00% 0
23.03.14 18,100 950 692,751 0 0 0.00% 0
23.03.13 18,570 470 454,228 0 0 0.00% 0
23.03.10 19,070 550 312,972 0 0 0.00% 0
23.03.09 19,400 330 590,929 0 0 0.00% 0
23.03.08 19,010 390 873,811 0 0 0.00% 0
23.03.07 18,850 160 1,299,599 0 0 0.00% 0
23.03.06 18,120 730 1,210,036 0 0 0.00% 0
23.03.03 16,620 1,500 2,288,906 0 0 0.00% 0
23.03.02 17,040 420 415,129 0 0 0.00% 0
23.02.28 16,890 150 472,915 0 0 0.00% 0
23.02.27 17,160 270 237,420 0 0 0.00% 0
23.02.24 16,950 210 426,134 0 0 0.00% 0
23.02.23 16,500 450 277,167 0 0 0.00% 0
23.02.22 16,570 70 653,135 0 0 0.00% 0
23.02.21 16,950 380 345,170 0 0 0.00% 0
23.02.20 16,550 400 255,481 0 0 0.00% 0
23.02.17 17,080 530 366,657 0 0 0.00% 0
23.02.16 16,370 710 424,604 0 0 0.00% 0
23.02.15 16,800 430 348,720 0 0 0.00% 0
23.02.14 16,860 60 237,253 0 0 0.00% 0
23.02.13 16,820 40 254,007 0 0 0.00% 0
23.02.10 17,300 480 297,153 0 0 0.00% 0
23.02.09 17,290 10 209,561 0 0 0.00% 0
23.02.08 17,020 270 306,845 0 0 0.00% 0
23.02.06 16,910 0 272,425 0 0 0.00% 0
23.02.03 16,920 10 316,547 0 0 0.00% 0
23.02.02 16,710 210 456,887 0 0 0.00% 0
23.02.01 16,290 420 490,718 0 0 0.00% 0
23.01.31 16,320 30 277,011 0 0 0.00% 0
23.01.30 16,410 90 262,951 0 0 0.00% 0
23.01.27 16,450 20 262,801 0 0 0.00% 0
23.01.25 16,400 60 291,747 0 0 0.00% 0
23.01.20 16,400 350 359,893 0 0 0.00% 0
23.01.19 16,050 50 286,734 0 0 0.00% 0
23.01.18 16,100 50 239,055 0 0 0.00% 0
23.01.17 16,150 350 290,982 0 0 0.00% 0
23.01.16 16,500 300 469,740 0 0 0.00% 0
23.01.13 16,200 750 1,102,106 0 0 0.00% 0
23.01.12 16,950 50 258,407 0 0 0.00% 0
23.01.11 16,900 500 434,095 0 0 0.00% 0
23.01.10 16,400 600 448,563 0 0 0.00% 0
23.01.09 17,000 200 384,839 0 0 0.00% 0
23.01.06 16,800 100 412,426 0 0 0.00% 0
23.01.05 16,700 700 343,211 0 0 0.00% 0
23.01.04 17,400 100 262,694 0 0 0.00% 0
23.01.03 17,300 250 316,600 0 0 0.00% 0
23.01.02 17,050 450 348,907 0 0 0.00% 0
22.12.29 17,500 600 527,029 0 0 0.00% 0
22.12.28 18,100 400 392,755 0 0 0.00% 0
22.12.27 18,500 550 574,964 0 0 0.00% 0
22.12.26 17,950 300 444,056 0 0 0.00% 0
22.12.23 18,250 450 658,208 0 0 0.00% 0
22.12.22 18,700 150 462,227 0 0 0.00% 0
22.12.21 18,550 50 547,026 0 0 0.00% 0
22.12.20 18,500 250 585,294 0 0 0.00% 0
22.12.19 18,750 100 674,840 0 0 0.00% 0
22.12.16 18,650 150 1,067,016 0 0 0.00% 0
22.12.15 18,800 200 1,161,254 0 0 0.00% 0
22.12.14 18,600 1,350 2,008,538 0 0 0.00% 0
22.12.13 17,250 100 531,860 0 0 0.00% 0
22.12.12 17,350 150 979,406 0 0 0.00% 0
22.12.09 17,500 1,900 2,160,838 0 0 0.00% 0
22.12.08 15,600 300 377,110 0 0 0.00% 0
22.12.07 15,300 200 183,662 0 0 0.00% 0
22.12.06 15,500 550 262,362 0 0 0.00% 0
22.12.05 16,050 250 263,588 0 0 0.00% 0
22.12.02 16,300 100 222,872 0 0 0.00% 0
22.12.01 16,400 150 295,448 0 0 0.00% 0
22.11.30 16,250 50 194,857 0 0 0.00% 0
22.11.29 16,200 250 220,724 0 0 0.00% 0
22.11.28 15,950 550 284,235 0 0 0.00% 0
22.11.25 16,500 150 341,779 0 0 0.00% 0
22.11.24 16,350 450 364,674 0 0 0.00% 0
22.11.23 15,900 150 248,542 0 0 0.00% 0
22.11.22 16,050 300 328,647 0 0 0.00% 0
22.11.21 16,350 500 778,340 0 0 0.00% 0
22.11.18 15,850 250 435,535 0 0 0.00% 0
22.11.17 16,100 350 389,612 0 0 0.00% 0
22.11.16 15,750 450 334,116 0 0 0.00% 0
22.11.15 16,200 650 528,016 0 0 0.00% 0
22.11.14 15,550 500 702,403 0 0 0.00% 0
22.11.11 16,050 1,100 725,720 0 0 0.00% 0
22.11.10 14,950 400 277,426 0 0 0.00% 0
22.11.09 15,350 100 278,347 0 0 0.00% 0
22.11.08 15,250 250 307,780 0 0 0.00% 0
22.11.07 15,000 750 536,823 0 0 0.00% 0
22.11.04 14,250 400 367,862 0 0 0.00% 0
22.11.03 14,650 100 308,191 0 0 0.00% 0
22.11.02 14,750 150 542,015 0 0 0.00% 0
22.11.01 14,600 100 210,633 0 0 0.00% 0
22.10.31 14,700 50 137,457 0 0 0.00% 0
22.10.28 14,650 250 143,711 0 0 0.00% 0
22.10.27 14,900 50 223,528 0 0 0.00% 0
22.10.26 14,850 350 157,140 0 0 0.00% 0
22.10.25 15,200 100 144,009 0 0 0.00% 0
22.10.24 15,300 500 230,689 0 0 0.00% 0
22.10.21 14,800 300 228,603 0 0 0.00% 0
22.10.20 15,100 250 223,737 0 0 0.00% 0
22.10.19 15,350 550 310,787 0 0 0.00% 0
22.10.18 15,900 700 315,359 0 0 0.00% 0
22.10.17 15,200 150 190,667 0 0 0.00% 0
22.10.14 15,050 1,000 546,295 0 0 0.00% 0
22.10.13 14,050 800 347,661 0 0 0.00% 0
22.10.12 14,850 0 282,457 0 0 0.00% 0
22.10.11 14,850 1,300 444,150 0 0 0.00% 0
22.10.07 16,150 150 346,823 0 0 0.00% 0
22.10.06 16,000 550 354,021 0 0 0.00% 0
22.10.05 15,450 850 604,974 0 0 0.00% 0
22.10.04 16,300 700 610,553 0 0 0.00% 0
22.09.30 15,600 750 1,067,583 0 0 0.00% 0
22.09.29 16,350 550 1,022,992 0 0 0.00% 0
22.09.28 15,800 100 1,363,599 0 0 0.00% 0
22.09.27 15,700 1,450 1,766,578 0 0 0.00% 0
22.09.26 17,150 150 911,135 0 0 0.00% 0
22.09.23 17,300 500 480,888 0 0 0.00% 0
22.09.22 17,800 50 526,773 0 0 0.00% 0
22.09.21 17,850 400 1,008,633 0 0 0.00% 0
22.09.20 17,450 800 1,188,785 0 0 0.00% 0
22.09.19 16,650 650 1,541,848 0 0 0.00% 0
22.09.16 16,000 250 390,590 0 0 0.00% 0
22.09.15 16,250 150 467,503 0 0 0.00% 0
22.09.14 16,400 350 729,593 0 0 0.00% 0
22.09.13 16,050 750 553,688 0 0 0.00% 0
22.09.08 15,300 100 500,792 0 0 0.00% 0
22.09.07 15,400 350 274,572 0 0 0.00% 0
22.09.06 15,750 300 427,233 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.04 12:34 더보기 >