자이글

(234920)    I    코스닥 12.13 15:33
5,080 전일 4,990 고가 5,080 상한가 6,480 거래량
(주)
86,485
90 1.80% 시가 4,990 저가 4,920 하한가 3,495 거래대금
(백만)
431
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.13 4,990 90 86,485 -16,544 12,703 0.09% 13,518,207
24.12.12 5,010 20 154,732 -2,599 29,247 0.22% 13,501,663
24.12.11 5,120 110 153,818 17,948 31,846 0.24% 13,499,064
24.12.10 4,700 420 273,904 4,790 13,898 0.10% 13,517,012
24.12.09 5,380 680 258,860 -1,255 9,108 0.07% 13,521,802
24.12.06 5,610 230 419,080 -5,558 10,363 0.08% 13,520,547
24.12.05 5,230 380 1,011,435 -286 15,921 0.12% 13,514,989
24.12.04 5,820 590 273,314 -893 16,207 0.12% 13,514,703
24.12.03 6,100 280 676,076 4,141 17,100 0.13% 13,513,810
24.12.02 5,440 660 2,718,585 12,959 12,959 0.10% 13,517,951
24.11.29 5,250 190 905,094 0 0 0.00% 0
24.11.28 5,300 50 1,283,106 0 0 0.00% 0
24.11.27 5,230 70 5,077,267 0 0 0.00% 0
24.11.26 4,030 1,200 1,443,508 0 0 0.00% 0
24.11.25 3,985 45 87,297 0 0 0.00% 0
24.11.22 4,090 105 110,303 0 0 0.00% 0
24.11.21 4,015 75 164,407 0 0 0.00% 0
24.11.20 4,040 25 215,136 0 0 0.00% 0
24.11.19 4,345 305 194,501 0 0 0.00% 0
24.11.18 3,950 395 1,099,671 0 0 0.00% 0
24.11.15 4,360 410 236,283 0 0 0.00% 0
24.11.14 4,790 430 210,044 0 0 0.00% 0
24.11.13 5,190 400 219,722 0 0 0.00% 0
24.11.12 5,450 260 439,877 0 0 0.00% 0
24.11.11 5,900 450 2,028,113 0 0 0.00% 0
24.11.08 4,540 1,360 1,666,005 0 0 0.00% 0
24.11.07 5,100 560 759,645 0 0 0.00% 0
24.11.06 5,490 390 4,604,897 0 0 0.00% 0
24.11.05 4,225 1,265 453,672 0 0 0.00% 0
24.11.04 3,250 975 124,925 0 0 0.00% 0
24.11.01 3,150 100 10,806 0 0 0.00% 0
24.10.31 3,130 20 25,567 0 0 0.00% 0
24.10.30 3,145 15 10,136 0 0 0.00% 0
24.10.29 3,145 0 25,632 0 0 0.00% 0
24.10.28 3,275 130 26,653 0 0 0.00% 0
24.10.25 3,450 175 20,601 0 0 0.00% 0
24.10.24 3,565 115 9,745 0 0 0.00% 0
24.10.23 3,640 75 21,753 0 0 0.00% 0
24.10.22 3,775 135 19,420 0 0 0.00% 0
24.10.21 3,780 5 7,341 0 0 0.00% 0
24.10.18 3,905 125 13,968 0 0 0.00% 0
24.10.17 3,895 10 16,168 0 0 0.00% 0
24.10.16 3,875 20 16,569 0 0 0.00% 0
24.10.15 4,045 170 23,906 0 0 0.00% 0
24.10.14 4,290 245 71,729 0 0 0.00% 0
24.10.11 4,370 80 21,566 0 0 0.00% 0
24.10.10 4,430 60 16,657 0 0 0.00% 0
24.10.08 4,525 95 11,095 0 0 0.00% 0
24.10.07 4,430 95 19,598 0 0 0.00% 0
24.10.04 4,560 130 14,114 0 0 0.00% 0
24.10.02 4,645 85 9,851 0 0 0.00% 0
24.09.30 4,750 105 11,611 0 0 0.00% 0
24.09.27 4,575 175 31,076 0 0 0.00% 0
24.09.26 4,450 125 20,024 0 0 0.00% 0
24.09.25 4,450 0 14,428 0 0 0.00% 0
24.09.24 4,395 55 27,029 0 0 0.00% 0
24.09.23 4,515 120 23,815 0 0 0.00% 0
24.09.20 4,660 145 20,572 0 0 0.00% 0
24.09.19 4,720 60 12,002 0 0 0.00% 0
24.09.13 4,710 10 12,973 0 0 0.00% 0
24.09.12 4,520 190 15,347 0 0 0.00% 0
24.09.11 4,500 20 11,682 0 0 0.00% 0
24.09.10 4,620 120 10,459 0 0 0.00% 0
24.09.09 4,795 175 19,734 0 0 0.00% 0
24.09.06 4,800 5 24,617 0 0 0.00% 0
24.09.05 4,800 0 13,420 0 0 0.00% 0
24.09.04 5,050 250 17,873 0 0 0.00% 0
24.09.03 5,030 20 16,320 0 0 0.00% 0
24.09.02 5,000 30 26,309 0 0 0.00% 0
24.08.30 5,020 20 22,633 0 0 0.00% 0
24.08.29 5,090 70 59,581 0 0 0.00% 0
24.08.28 5,150 60 19,974 0 0 0.00% 0
24.08.27 5,010 140 12,300 0 0 0.00% 0
24.08.26 5,310 300 17,817 0 0 0.00% 0
24.08.23 5,480 170 14,039 0 0 0.00% 0
24.08.22 5,650 170 14,713 0 0 0.00% 0
24.08.21 5,340 310 64,378 0 0 0.00% 0
24.08.20 5,310 30 21,506 0 0 0.00% 0
24.08.19 5,420 110 18,321 0 0 0.00% 0
24.08.16 5,590 170 23,005 0 0 0.00% 0
24.08.14 5,660 70 18,366 0 0 0.00% 0
24.08.13 5,650 10 34,188 0 0 0.00% 0
24.08.12 5,650 0 13,448 0 0 0.00% 0
24.08.09 5,620 30 16,819 0 0 0.00% 0
24.08.08 5,650 30 10,156 0 0 0.00% 0
24.08.07 5,370 280 33,080 0 0 0.00% 0
24.08.06 5,240 130 34,422 0 0 0.00% 0
24.08.05 6,240 1,000 63,919 0 0 0.00% 0
24.08.02 6,470 230 21,432 0 0 0.00% 0
24.08.01 6,250 220 106,028 0 0 0.00% 0
24.07.31 6,250 0 18,560 0 0 0.00% 0
24.07.30 6,230 20 15,869 0 0 0.00% 0
24.07.29 6,400 170 28,006 0 0 0.00% 0
24.07.26 6,410 10 15,740 0 0 0.00% 0
24.07.25 6,600 190 24,436 0 0 0.00% 0
24.07.24 6,730 130 38,171 0 0 0.00% 0
24.07.23 6,640 90 27,123 0 0 0.00% 0
24.07.22 6,830 190 19,799 0 0 0.00% 0
24.07.19 6,740 90 13,808 0 0 0.00% 0
24.07.18 6,990 250 21,231 0 0 0.00% 0
24.07.17 7,130 140 13,916 0 0 0.00% 0
24.07.16 7,270 140 27,071 0 0 0.00% 0
24.07.15 7,390 120 27,229 0 0 0.00% 0
24.07.12 7,370 20 14,572 0 0 0.00% 0
24.07.11 7,370 0 41,554 0 0 0.00% 0
24.07.10 7,510 140 27,568 0 0 0.00% 0
24.07.09 7,360 150 36,368 0 0 0.00% 0
24.07.08 7,310 50 74,146 0 0 0.00% 0
24.07.05 7,450 140 48,326 0 0 0.00% 0
24.07.04 7,570 120 96,829 0 0 0.00% 0
24.07.03 6,980 590 469,587 0 0 0.00% 0
24.07.02 6,870 110 71,092 0 0 0.00% 0
24.07.01 6,570 300 125,458 0 0 0.00% 0
24.06.28 6,490 80 29,839 0 0 0.00% 0
24.06.27 6,450 40 33,274 0 0 0.00% 0
24.06.26 6,600 150 22,595 0 0 0.00% 0
24.06.25 6,570 30 17,235 0 0 0.00% 0
24.06.24 6,610 40 13,683 0 0 0.00% 0
24.06.21 6,590 20 14,003 0 0 0.00% 0
24.06.20 6,480 110 17,569 0 0 0.00% 0
24.06.19 6,550 70 27,740 0 0 0.00% 0
24.06.18 6,770 220 45,386 0 0 0.00% 0
24.06.17 6,800 30 21,737 0 0 0.00% 0
24.06.14 7,000 200 50,008 0 0 0.00% 0
24.06.13 6,980 20 22,603 0 0 0.00% 0
24.06.12 7,020 40 49,775 0 0 0.00% 0
24.06.11 6,760 260 270,121 0 0 0.00% 0
24.06.10 6,960 200 21,308 0 0 0.00% 0
24.06.07 6,880 80 62,199 0 0 0.00% 0
24.06.05 6,700 180 37,081 0 0 0.00% 0
24.06.04 6,690 10 28,357 0 0 0.00% 0
24.06.03 6,620 70 21,327 0 0 0.00% 0
24.05.31 6,590 30 28,226 0 0 0.00% 0
24.05.30 6,450 140 30,234 0 0 0.00% 0
24.05.29 7,000 550 65,872 0 0 0.00% 0
24.05.28 7,000 0 30,515 0 0 0.00% 0
24.05.27 6,980 20 45,891 0 0 0.00% 0
24.05.24 7,180 200 42,497 0 0 0.00% 0
24.05.23 7,020 160 45,468 0 0 0.00% 0
24.05.22 7,060 40 28,109 0 0 0.00% 0
24.05.21 7,130 70 34,451 0 0 0.00% 0
24.05.20 7,200 70 42,531 0 0 0.00% 0
24.05.17 7,180 20 21,898 0 0 0.00% 0
24.05.16 7,210 30 19,885 0 0 0.00% 0
24.05.14 7,060 150 27,565 0 0 0.00% 0
24.05.13 7,260 200 41,529 0 0 0.00% 0
24.05.10 7,270 10 32,086 0 0 0.00% 0
24.05.09 7,300 30 34,540 0 0 0.00% 0
24.05.08 7,380 80 38,782 0 0 0.00% 0
24.05.07 7,540 160 46,116 0 0 0.00% 0
24.05.03 7,050 490 67,642 0 0 0.00% 0
24.05.02 7,220 170 25,372 0 0 0.00% 0
24.04.30 7,110 110 44,166 0 0 0.00% 0
24.04.29 6,900 210 40,629 0 0 0.00% 0
24.04.26 7,050 150 31,475 0 0 0.00% 0
24.04.25 7,150 100 37,515 0 0 0.00% 0
24.04.24 7,100 50 43,324 0 0 0.00% 0
24.04.23 7,280 180 43,227 0 0 0.00% 0
24.04.22 7,390 110 37,899 0 0 0.00% 0
24.04.19 7,160 230 135,698 0 0 0.00% 0
24.04.18 7,050 110 34,872 0 0 0.00% 0
24.04.17 7,010 40 27,519 0 0 0.00% 0
24.04.16 7,080 70 44,872 0 0 0.00% 0
24.04.15 7,400 320 36,024 0 0 0.00% 0
24.04.12 7,470 70 29,260 0 0 0.00% 0
24.04.11 7,510 40 27,798 0 0 0.00% 0
24.04.09 7,450 60 48,835 0 0 0.00% 0
24.04.08 7,880 430 69,838 0 0 0.00% 0
24.04.05 7,840 40 54,391 0 0 0.00% 0
24.04.04 7,850 10 51,229 0 0 0.00% 0
24.04.03 8,230 380 85,782 0 0 0.00% 0
24.04.02 8,770 540 123,780 0 0 0.00% 0
24.04.01 8,560 210 107,822 0 0 0.00% 0
24.03.29 8,620 60 95,905 0 0 0.00% 0
24.03.28 8,870 250 155,785 0 0 0.00% 0
24.03.27 8,520 350 441,149 0 0 0.00% 0
24.03.26 8,560 40 144,791 0 0 0.00% 0
24.03.25 8,680 120 65,036 0 0 0.00% 0
24.03.22 8,930 250 142,524 0 0 0.00% 0
24.03.21 9,010 80 171,627 0 0 0.00% 0
24.03.20 8,900 110 317,912 0 0 0.00% 0
24.03.19 8,890 10 416,622 0 0 0.00% 0
24.03.18 8,450 440 685,548 0 0 0.00% 0
24.03.15 8,900 450 365,470 0 0 0.00% 0
24.03.14 8,830 70 1,991,016 0 0 0.00% 0
24.03.13 9,280 450 715,612 0 0 0.00% 0
24.03.12 8,300 980 3,253,651 0 0 0.00% 0
24.03.11 8,950 650 433,074 0 0 0.00% 0
24.03.08 8,100 850 1,998,482 0 0 0.00% 0
24.03.07 6,760 1,340 3,807,008 0 0 0.00% 0
24.03.06 6,780 20 135,226 0 0 0.00% 0
24.03.05 7,110 330 172,682 0 0 0.00% 0
24.03.04 7,320 210 204,063 0 0 0.00% 0
24.02.29 8,040 720 295,647 0 0 0.00% 0
24.02.28 8,410 370 854,676 0 0 0.00% 0
24.02.27 8,640 230 3,667,575 0 0 0.00% 0
24.02.26 6,650 1,990 1,351,182 0 0 0.00% 0
24.02.23 6,800 150 86,951 0 0 0.00% 0
24.02.22 6,850 50 115,106 0 0 0.00% 0
24.02.21 6,460 390 424,836 0 0 0.00% 0
24.02.20 6,450 10 55,300 0 0 0.00% 0
24.02.19 6,510 60 63,142 0 0 0.00% 0
24.02.16 6,610 100 69,055 0 0 0.00% 0
24.02.15 6,540 70 68,888 0 0 0.00% 0
24.02.14 6,530 10 69,580 0 0 0.00% 0
24.02.13 6,220 310 129,414 0 0 0.00% 0
24.02.08 6,220 0 68,847 0 0 0.00% 0
24.02.07 6,140 80 45,996 0 0 0.00% 0
24.02.06 6,330 190 94,706 0 0 0.00% 0
24.02.05 6,420 90 56,697 0 0 0.00% 0
24.02.02 6,430 10 69,761 0 0 0.00% 0
24.02.01 6,320 110 79,332 0 0 0.00% 0
24.01.31 6,450 130 67,538 0 0 0.00% 0
24.01.30 6,450 0 152,072 0 0 0.00% 0
24.01.29 6,660 210 142,055 0 0 0.00% 0
24.01.26 6,670 10 112,381 0 0 0.00% 0
24.01.25 7,020 350 247,626 0 0 0.00% 0
24.01.24 7,300 280 264,348 0 0 0.00% 0
24.01.23 7,570 270 284,911 0 0 0.00% 0
24.01.22 8,500 930 523,147 0 0 0.00% 0
24.01.19 9,620 1,120 823,260 0 0 0.00% 0
24.01.18 8,800 820 2,853,640 0 0 0.00% 0
24.01.17 8,350 450 6,701,483 0 0 0.00% 0
24.01.16 6,430 1,920 2,295,995 0 0 0.00% 0
24.01.15 6,700 270 52,675 0 0 0.00% 0
24.01.12 7,080 380 112,400 0 0 0.00% 0
24.01.11 6,450 630 453,601 0 0 0.00% 0
24.01.10 6,740 290 56,655 0 0 0.00% 0
24.01.09 6,700 40 29,482 0 0 0.00% 0
24.01.08 6,560 140 39,032 0 0 0.00% 0
24.01.05 6,570 10 28,736 0 0 0.00% 0
24.01.04 6,670 100 53,914 0 0 0.00% 0
24.01.03 6,950 280 47,196 0 0 0.00% 0
24.01.02 6,830 120 39,391 0 0 0.00% 0
23.12.28 6,690 140 55,341 0 0 0.00% 0
23.12.27 6,480 210 45,945 0 0 0.00% 0
23.12.26 6,800 320 88,816 0 0 0.00% 0
23.12.22 7,080 280 126,987 0 0 0.00% 0
23.12.21 7,060 20 357,866 0 0 0.00% 0
23.12.20 7,350 290 120,036 0 0 0.00% 0
23.12.19 7,480 130 93,108 0 0 0.00% 0
23.12.18 7,160 320 285,659 0 0 0.00% 0
23.12.15 6,890 270 196,373 0 0 0.00% 0
23.12.14 6,870 20 45,419 0 0 0.00% 0
23.12.13 7,050 180 100,109 0 0 0.00% 0
23.12.12 7,220 170 109,668 0 0 0.00% 0
23.12.11 7,140 80 56,689 0 0 0.00% 0
23.12.08 7,300 160 131,919 0 0 0.00% 0
23.12.07 7,530 230 127,564 0 0 0.00% 0
23.12.06 7,700 170 141,411 0 0 0.00% 0
23.12.05 7,640 60 121,649 0 0 0.00% 0
23.12.04 8,100 460 211,178 0 0 0.00% 0
23.12.01 8,020 80 245,486 0 0 0.00% 0
23.11.30 8,800 780 357,100 0 0 0.00% 0
23.11.29 9,190 390 138,959 0 0 0.00% 0
23.11.28 8,740 450 254,728 0 0 0.00% 0
23.11.27 8,770 30 43,790 0 0 0.00% 0
23.11.24 8,980 210 63,421 0 0 0.00% 0
23.11.23 9,140 160 92,658 0 0 0.00% 0
23.11.22 8,550 590 245,394 0 0 0.00% 0
23.11.21 8,750 200 131,360 0 0 0.00% 0
23.11.20 8,740 10 102,550 0 0 0.00% 0
23.11.17 9,560 820 186,262 0 0 0.00% 0
23.11.16 9,800 250 129,989 0 0 0.00% 0
23.11.15 9,800 0 465,256 0 0 0.00% 0
23.11.14 9,660 140 504,084 0 0 0.00% 0
23.11.13 10,050 390 284,770 0 0 0.00% 0
23.11.10 13,050 3,000 629,304 0 0 0.00% 0
23.11.09 14,070 1,020 97,207 0 0 0.00% 0
23.11.08 14,340 270 52,872 0 0 0.00% 0
23.11.07 14,670 330 83,493 0 0 0.00% 0
23.11.06 13,700 970 139,374 0 0 0.00% 0
23.11.03 13,250 450 60,359 0 0 0.00% 0
23.11.02 12,720 530 63,306 0 0 0.00% 0
23.11.01 12,730 10 49,697 0 0 0.00% 0
23.10.31 13,300 570 121,477 0 0 0.00% 0
23.10.30 14,130 830 128,203 0 0 0.00% 0
23.10.27 14,520 390 70,890 0 0 0.00% 0
23.10.26 15,230 710 98,616 0 0 0.00% 0
23.10.25 15,540 310 105,429 0 0 0.00% 0
23.10.24 14,800 740 201,524 0 0 0.00% 0
23.10.23 16,300 1,500 153,166 0 0 0.00% 0
23.10.20 16,100 200 138,625 0 0 0.00% 0
23.10.19 18,870 2,770 175,680 0 0 0.00% 0
23.10.18 16,500 2,370 386,191 0 0 0.00% 0
23.10.17 16,300 200 49,420 0 0 0.00% 0
23.10.16 16,650 350 44,355 0 0 0.00% 0
23.10.13 16,150 500 79,431 0 0 0.00% 0
23.10.12 16,140 10 57,237 0 0 0.00% 0
23.10.11 16,180 40 55,831 0 0 0.00% 0
23.10.10 16,990 810 72,313 0 0 0.00% 0
23.10.06 16,810 180 23,129 0 0 0.00% 0
23.10.05 16,800 10 45,714 0 0 0.00% 0
23.10.04 17,650 850 68,634 0 0 0.00% 0
23.09.27 17,300 350 60,925 0 0 0.00% 0
23.09.26 17,300 0 120,551 0 0 0.00% 0
23.09.25 18,010 710 127,704 0 0 0.00% 0
23.09.22 18,210 200 65,682 0 0 0.00% 0
23.09.21 18,320 110 105,851 0 0 0.00% 0
23.09.20 19,120 800 89,878 0 0 0.00% 0
23.09.19 18,900 220 258,929 0 0 0.00% 0
23.09.18 20,250 1,350 150,371 0 0 0.00% 0
23.09.15 20,650 400 66,663 0 0 0.00% 0
23.09.14 20,150 500 53,707 0 0 0.00% 0
23.09.13 21,550 1,400 135,943 0 0 0.00% 0
23.09.12 21,000 550 128,689 0 0 0.00% 0
23.09.11 20,700 300 168,043 0 0 0.00% 0
23.09.08 20,700 0 98,865 0 0 0.00% 0
23.09.07 21,200 500 667,618 0 0 0.00% 0
23.09.06 18,580 2,620 827,982 0 0 0.00% 0
23.09.05 19,240 660 136,664 0 0 0.00% 0
23.09.04 18,590 650 424,466 0 0 0.00% 0
23.09.01 18,140 450 262,978 0 0 0.00% 0
23.08.31 17,410 730 391,381 0 0 0.00% 0
23.08.30 17,130 280 245,315 0 0 0.00% 0
23.08.29 17,050 80 121,226 0 0 0.00% 0
23.08.28 16,890 160 65,648 0 0 0.00% 0
23.08.25 17,620 730 143,162 0 0 0.00% 0
23.08.24 17,240 380 121,628 0 0 0.00% 0
23.08.23 17,900 660 257,760 0 0 0.00% 0
23.08.22 16,110 1,790 610,441 0 0 0.00% 0
23.08.21 16,800 690 228,401 0 0 0.00% 0
23.08.18 15,640 1,160 1,059,538 0 0 0.00% 0
23.08.17 14,600 1,040 1,158,763 0 0 0.00% 0
23.08.16 14,660 60 78,950 0 0 0.00% 0
23.08.14 15,370 710 117,430 0 0 0.00% 0
23.08.11 15,170 200 113,431 0 0 0.00% 0
23.08.10 15,710 540 94,275 0 0 0.00% 0
23.08.09 15,270 440 109,703 0 0 0.00% 0
23.08.08 16,250 980 170,240 0 0 0.00% 0
23.08.07 15,260 990 585,878 0 0 0.00% 0
23.08.04 15,610 350 182,266 0 0 0.00% 0
23.08.03 17,160 1,550 260,113 0 0 0.00% 0
23.08.02 18,180 1,020 354,439 0 0 0.00% 0
23.08.01 19,630 1,450 566,651 0 0 0.00% 0
23.07.31 17,810 1,820 1,981,298 0 0 0.00% 0
23.07.28 13,700 4,110 551,596 0 0 0.00% 0
23.07.27 14,610 910 273,531 0 0 0.00% 0
23.07.26 16,500 1,720 327,707 0 0 0.00% 0
23.07.25 15,920 580 274,929 0 0 0.00% 0
23.07.24 17,070 1,150 258,952 0 0 0.00% 0
23.07.21 17,100 30 153,446 0 0 0.00% 0
23.07.20 17,200 100 166,918 0 0 0.00% 0
23.07.19 17,100 100 262,020 0 0 0.00% 0
23.07.18 16,390 710 622,449 0 0 0.00% 0
23.07.17 16,870 480 200,938 0 0 0.00% 0
23.07.14 15,700 1,170 1,113,020 0 0 0.00% 0
23.07.13 15,340 360 128,015 0 0 0.00% 0
23.07.12 16,020 680 166,623 0 0 0.00% 0
23.07.11 15,900 120 178,370 0 0 0.00% 0
23.07.10 16,350 450 176,630 0 0 0.00% 0
23.07.07 16,230 120 130,335 0 0 0.00% 0
23.07.06 17,250 1,020 267,633 0 0 0.00% 0
23.07.05 17,000 250 751,651 0 0 0.00% 0
23.07.04 15,500 1,500 1,585,141 0 0 0.00% 0
23.07.03 15,320 180 377,791 0 0 0.00% 0
23.06.30 14,650 670 313,547 0 0 0.00% 0
23.06.29 15,080 430 157,250 0 0 0.00% 0
23.06.28 15,480 400 108,861 0 0 0.00% 0
23.06.27 15,780 300 137,907 0 0 0.00% 0
23.06.26 16,000 220 256,600 0 0 0.00% 0
23.06.23 16,190 190 218,963 0 0 0.00% 0
23.06.22 16,730 540 294,764 0 0 0.00% 0
23.06.21 17,000 270 145,277 0 0 0.00% 0
23.06.20 18,220 1,190 268,796 0 0 0.00% 0
23.06.19 18,140 80 219,861 0 0 0.00% 0
23.06.16 18,280 140 135,000 0 0 0.00% 0
23.06.15 18,600 320 157,361 0 0 0.00% 0
23.06.14 19,350 750 322,568 0 0 0.00% 0
23.06.13 19,670 320 291,022 0 0 0.00% 0
23.06.12 20,600 930 288,979 0 0 0.00% 0
23.06.09 20,750 150 195,496 0 0 0.00% 0
23.06.08 20,600 150 185,275 0 0 0.00% 0
23.06.07 20,900 300 196,045 0 0 0.00% 0
23.06.05 20,650 250 275,041 0 0 0.00% 0
23.06.02 20,600 50 244,858 0 0 0.00% 0
23.06.01 21,100 500 376,760 0 0 0.00% 0
23.05.31 21,800 700 297,263 0 0 0.00% 0
23.05.30 21,550 250 453,652 0 0 0.00% 0
23.05.26 21,300 250 1,184,782 0 0 0.00% 0
23.05.25 23,100 1,800 626,859 0 0 0.00% 0
23.05.24 23,250 150 1,212,762 0 0 0.00% 0
23.05.23 22,700 550 3,066,906 0 0 0.00% 0
23.05.22 22,300 400 6,659,677 0 0 0.00% 0
23.05.19 19,950 2,350 9,857,378 0 0 0.00% 0
23.05.18 15,350 4,600 3,130,270 0 0 0.00% 0
23.05.17 15,100 250 468,425 0 0 0.00% 0
23.05.16 16,070 970 1,040,793 0 0 0.00% 0
23.05.15 17,060 990 792,056 0 0 0.00% 0
23.05.12 15,500 1,560 2,049,530 0 0 0.00% 0
23.05.11 16,750 1,250 718,086 0 0 0.00% 0
23.05.10 15,620 1,130 3,366,398 0 0 0.00% 0
23.05.09 16,300 680 419,265 0 0 0.00% 0
23.05.08 17,790 1,490 752,062 0 0 0.00% 0
23.05.04 21,650 3,860 1,216,620 0 0 0.00% 0
23.05.03 23,600 1,950 4,365,707 0 0 0.00% 0
23.05.02 18,170 5,430 2,141,519 0 0 0.00% 0
23.04.28 19,810 1,640 281,789 0 0 0.00% 0
23.04.27 19,800 10 408,121 0 0 0.00% 0
23.04.26 19,370 430 497,127 0 0 0.00% 0
23.04.25 21,200 1,830 350,530 0 0 0.00% 0
23.04.24 20,500 700 345,522 0 0 0.00% 0
23.04.21 21,350 1,000 343,591 0 0 0.00% 0
23.04.20 23,350 2,200 467,919 0 0 0.00% 0
23.04.19 24,650 1,300 608,865 0 0 0.00% 0
23.04.18 25,900 1,250 762,227 0 0 0.00% 0
23.04.17 23,800 2,100 1,104,515 0 0 0.00% 0
23.04.14 24,500 500 748,104 0 0 0.00% 0
23.04.13 24,150 350 1,050,961 0 0 0.00% 0
23.04.12 24,600 450 1,658,843 0 0 0.00% 0
23.04.11 26,150 1,550 1,051,129 0 0 0.00% 0
23.04.10 26,600 450 1,409,140 0 0 0.00% 0
23.04.07 26,350 250 2,390,234 0 0 0.00% 0
23.04.06 30,000 3,650 2,137,922 0 0 0.00% 0
23.04.05 30,200 200 5,650,991 0 0 0.00% 0
23.04.04 31,250 1,050 6,834,416 0 0 0.00% 0
23.04.03 24,050 7,200 3,642,372 0 0 0.00% 0
23.03.31 19,780 4,270 4,288,866 0 0 0.00% 0
23.03.29 15,220 4,560 2,938,620 0 0 0.00% 0
23.03.27 11,710 3,510 1,230,478 0 0 0.00% 0
23.03.24 9,010 2,700 2,221,035 0 0 0.00% 0
23.03.23 8,630 380 906,884 0 0 0.00% 0
23.03.22 8,570 60 515,767 0 0 0.00% 0
23.03.21 7,500 1,070 1,730,658 0 0 0.00% 0
23.03.20 7,720 220 185,979 0 0 0.00% 0
23.03.17 7,860 140 179,819 0 0 0.00% 0
23.03.16 7,320 540 361,761 0 0 0.00% 0
23.03.15 6,980 340 3,037,091 0 0 0.00% 0
23.03.14 6,060 920 4,719,717 0 0 0.00% 0
23.03.13 5,720 340 2,456,352 0 0 0.00% 0
23.03.10 6,190 200 3,133,397 0 0 0.00% 0
23.03.09 4,765 1,425 1,282,838 0 0 0.00% 0
23.03.08 4,440 325 203,551 0 0 0.00% 0
23.03.07 4,435 5 62,199 0 0 0.00% 0
23.03.06 4,150 285 24,366 0 0 0.00% 0
23.03.03 4,250 95 12,263 0 0 0.00% 0
23.03.02 4,240 10 23,347 0 0 0.00% 0
23.02.28 4,220 20 6,401 0 0 0.00% 0
23.02.27 4,255 20 16,406 0 0 0.00% 0
23.02.24 4,410 155 49,342 0 0 0.00% 0
23.02.23 4,400 10 24,395 0 0 0.00% 0
23.02.22 4,600 200 24,009 0 0 0.00% 0
23.02.21 4,690 90 39,154 0 0 0.00% 0
23.02.20 4,710 20 19,927 0 0 0.00% 0
23.02.17 4,970 260 48,086 0 0 0.00% 0
23.02.16 4,875 95 68,686 0 0 0.00% 0
23.02.15 4,765 110 69,242 0 0 0.00% 0
23.02.14 4,860 95 43,902 0 0 0.00% 0
23.02.13 4,660 200 74,692 0 0 0.00% 0
23.02.10 4,530 130 31,106 0 0 0.00% 0
23.02.09 4,495 35 10,053 0 0 0.00% 0
23.02.08 4,545 45 12,640 0 0 0.00% 0
23.02.06 4,485 130 37,431 0 0 0.00% 0
23.02.03 4,645 160 42,762 0 0 0.00% 0
23.02.02 4,675 30 25,485 0 0 0.00% 0
23.02.01 4,670 5 11,176 0 0 0.00% 0
23.01.31 4,710 40 18,386 0 0 0.00% 0
23.01.30 4,805 95 28,415 0 0 0.00% 0
23.01.27 4,895 90 31,093 0 0 0.00% 0
23.01.25 4,880 5 46,821 0 0 0.00% 0
23.01.20 4,880 90 25,258 0 0 0.00% 0
23.01.19 4,790 15 33,037 0 0 0.00% 0
23.01.18 4,805 115 42,064 0 0 0.00% 0
23.01.17 4,920 35 30,601 0 0 0.00% 0
23.01.16 4,955 20 46,167 0 0 0.00% 0
23.01.13 4,975 10 54,148 0 0 0.00% 0
23.01.12 4,985 35 49,128 0 0 0.00% 0
23.01.11 5,020 40 60,503 0 0 0.00% 0
23.01.10 5,060 310 212,472 0 0 0.00% 0
23.01.09 5,370 745 1,119,864 0 0 0.00% 0
23.01.06 4,625 255 110,834 0 0 0.00% 0
23.01.05 4,880 370 96,385 0 0 0.00% 0
23.01.04 5,250 70 71,496 0 0 0.00% 0
23.01.03 5,320 230 95,927 0 0 0.00% 0
23.01.02 5,090 350 75,513 0 0 0.00% 0
22.12.29 5,440 620 337,450 0 0 0.00% 0
22.12.28 6,060 110 1,449,800 0 0 0.00% 0
22.12.27 5,950 50 42,478 0 0 0.00% 0
22.12.26 5,900 380 100,183 0 0 0.00% 0
22.12.23 6,280 50 71,357 0 0 0.00% 0
22.12.22 6,330 130 64,614 0 0 0.00% 0
22.12.21 6,200 130 73,301 0 0 0.00% 0
22.12.20 6,070 210 79,759 0 0 0.00% 0
22.12.19 5,860 100 139,048 0 0 0.00% 0
22.12.16 5,760 500 382,147 0 0 0.00% 0
22.12.15 5,260 305 59,508 0 0 0.00% 0
22.12.14 4,955 105 22,931 0 0 0.00% 0
22.12.13 4,850 10 10,155 0 0 0.00% 0
22.12.12 4,860 65 14,992 0 0 0.00% 0
22.12.09 4,925 75 11,049 0 0 0.00% 0
22.12.08 4,850 20 25,491 0 0 0.00% 0
22.12.07 4,830 0 53,836 0 0 0.00% 0
22.12.06 4,830 40 31,796 0 0 0.00% 0
22.12.05 4,870 410 73,593 0 0 0.00% 0
22.12.02 5,280 260 107,997 0 0 0.00% 0
22.12.01 5,540 10 571,187 0 0 0.00% 0
22.11.30 5,550 90 49,437 0 0 0.00% 0
22.11.29 5,460 20 75,373 0 0 0.00% 0
22.11.28 5,480 60 33,696 0 0 0.00% 0
22.11.25 5,420 20 96,656 0 0 0.00% 0
22.11.24 5,400 410 249,297 0 0 0.00% 0
22.11.23 4,990 45 46,260 0 0 0.00% 0
22.11.22 4,945 70 24,353 0 0 0.00% 0
22.11.21 4,875 165 66,633 0 0 0.00% 0
22.11.18 5,040 90 30,684 0 0 0.00% 0
22.11.17 5,130 10 46,928 0 0 0.00% 0
22.11.16 5,140 80 38,343 0 0 0.00% 0
22.11.15 5,060 70 54,180 0 0 0.00% 0
22.11.14 4,990 40 18,710 0 0 0.00% 0
22.11.11 5,030 50 39,241 0 0 0.00% 0
22.11.10 4,980 415 153,385 0 0 0.00% 0
22.11.09 4,565 125 9,443 0 0 0.00% 0
22.11.08 4,690 140 43,416 0 0 0.00% 0
22.11.07 4,830 35 27,983 0 0 0.00% 0
22.11.04 4,795 195 168,709 0 0 0.00% 0
22.11.03 4,600 350 85,144 0 0 0.00% 0
22.11.02 4,250 350 54,958 0 0 0.00% 0
22.11.01 4,600 280 58,846 0 0 0.00% 0
22.10.31 4,880 50 31,269 0 0 0.00% 0
22.10.28 4,830 0 31,784 0 0 0.00% 0
22.10.27 4,830 0 55,789 0 0 0.00% 0
22.10.26 4,830 130 97,285 0 0 0.00% 0
22.10.25 4,700 100 75,588 0 0 0.00% 0
22.10.24 4,600 200 216,695 0 0 0.00% 0
22.10.21 4,400 315 120,574 0 0 0.00% 0
22.10.20 4,085 180 46,465 0 0 0.00% 0
22.10.19 4,265 115 88,035 0 0 0.00% 0
22.10.18 4,150 20 26,582 0 0 0.00% 0
22.10.17 4,130 65 37,775 0 0 0.00% 0
22.10.14 4,065 115 38,299 0 0 0.00% 0
22.10.13 3,950 5 29,662 0 0 0.00% 0
22.10.12 3,955 25 62,528 0 0 0.00% 0
22.10.11 3,930 95 26,104 0 0 0.00% 0
22.10.07 3,835 40 51,403 0 0 0.00% 0
22.10.06 3,875 435 289,645 0 0 0.00% 0
22.10.05 3,440 20 32,391 0 0 0.00% 0
22.10.04 3,460 205 255,131 0 0 0.00% 0
22.09.30 3,255 25 44,292 0 0 0.00% 0
22.09.29 3,280 55 26,091 0 0 0.00% 0
22.09.28 3,225 145 141,125 0 0 0.00% 0
22.09.27 3,080 30 9,816 0 0 0.00% 0
22.09.26 3,050 220 20,233 0 0 0.00% 0
22.09.23 3,270 90 5,931 0 0 0.00% 0
22.09.22 3,360 60 11,471 0 0 0.00% 0
22.09.21 3,300 30 20,448 0 0 0.00% 0
22.09.20 3,270 80 10,590 0 0 0.00% 0
22.09.19 3,350 100 3,054 0 0 0.00% 0
22.09.16 3,450 90 9,989 0 0 0.00% 0
22.09.15 3,360 85 12,797 0 0 0.00% 0
22.09.14 3,445 50 11,765 0 0 0.00% 0
22.09.13 3,495 155 25,455 0 0 0.00% 0
22.09.08 3,650 90 28,619 0 0 0.00% 0
22.09.07 3,560 65 7,506 0 0 0.00% 0
22.09.06 3,625 120 14,632 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.15 04:16 더보기 >