제이알글로벌리츠

(348950)    I    코스피 12.09 13:12
2,840 전일 2,925 고가 2,915 상한가 3,800 거래량
(주)
393,688
85 -2.91% 시가 2,895 저가 2,835 하한가 2,050 거래대금
(백만)
1,125
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 2,910 15 379,715 -1,818 19,873,769 10.07% 177,502,231
24.12.05 2,935 25 398,316 -67,491 19,875,587 10.07% 177,500,413
24.12.04 2,960 25 428,711 -59,198 19,943,078 10.10% 177,432,922
24.12.03 2,970 10 415,400 -31,643 20,002,276 10.13% 177,373,724
24.12.02 2,980 10 389,318 -62,459 20,033,919 10.15% 177,342,081
24.11.29 3,015 35 337,004 100,500 20,096,378 10.18% 177,279,622
24.11.28 2,985 30 593,135 30,335 19,995,878 10.13% 177,380,122
24.11.27 2,965 20 211,742 19,837 19,965,543 10.12% 177,410,457
24.11.26 2,935 30 210,965 -99,956 19,945,706 10.11% 177,430,294
24.11.25 2,975 40 436,620 20,045,662 20,045,662 10.16% 177,330,338
24.11.22 2,975 0 344,966 0 0 0.00% 0
24.11.21 2,950 25 373,187 0 0 0.00% 0
24.11.20 2,905 45 294,432 0 0 0.00% 0
24.11.19 2,895 10 250,316 0 0 0.00% 0
24.11.18 2,880 15 374,191 0 0 0.00% 0
24.11.15 2,850 30 372,840 0 0 0.00% 0
24.11.14 2,930 90 489,522 0 0 0.00% 0
24.11.13 2,825 105 770,994 0 0 0.00% 0
24.11.12 2,960 135 1,410,622 0 0 0.00% 0
24.11.11 3,000 40 519,115 0 0 0.00% 0
24.11.08 3,000 0 361,063 0 0 0.00% 0
24.11.07 3,020 20 288,198 0 0 0.00% 0
24.11.06 3,060 40 631,492 0 0 0.00% 0
24.11.05 3,025 35 412,146 0 0 0.00% 0
24.11.04 3,070 45 464,749 0 0 0.00% 0
24.11.01 3,115 45 189,351 0 0 0.00% 0
24.10.31 3,070 45 572,989 0 0 0.00% 0
24.10.30 3,115 45 444,310 0 0 0.00% 0
24.10.29 3,105 10 334,761 0 0 0.00% 0
24.10.28 3,195 90 939,974 0 0 0.00% 0
24.10.25 3,270 75 649,004 0 0 0.00% 0
24.10.24 3,280 10 180,714 0 0 0.00% 0
24.10.23 3,295 15 323,692 0 0 0.00% 0
24.10.22 3,330 35 324,959 0 0 0.00% 0
24.10.21 3,315 15 310,849 0 0 0.00% 0
24.10.18 3,320 5 188,940 0 0 0.00% 0
24.10.17 3,300 20 221,465 0 0 0.00% 0
24.10.16 3,310 10 295,759 0 0 0.00% 0
24.10.15 3,295 15 545,210 0 0 0.00% 0
24.10.14 3,300 5 553,500 0 0 0.00% 0
24.10.11 3,190 110 1,017,041 0 0 0.00% 0
24.10.10 3,135 55 499,818 0 0 0.00% 0
24.10.08 3,195 60 1,175,471 0 0 0.00% 0
24.10.07 3,305 110 1,499,140 0 0 0.00% 0
24.10.04 3,400 95 955,395 0 0 0.00% 0
24.10.02 3,540 140 1,450,016 0 0 0.00% 0
24.09.30 3,600 60 552,926 0 0 0.00% 0
24.09.27 3,610 10 490,488 0 0 0.00% 0
24.09.26 3,600 10 335,422 0 0 0.00% 0
24.09.25 3,605 5 445,794 0 0 0.00% 0
24.09.24 3,605 0 383,171 0 0 0.00% 0
24.09.23 3,645 40 370,688 0 0 0.00% 0
24.09.20 3,625 20 788,826 0 0 0.00% 0
24.09.19 3,600 25 415,902 0 0 0.00% 0
24.09.13 3,600 0 283,559 0 0 0.00% 0
24.09.12 3,610 10 223,023 0 0 0.00% 0
24.09.11 3,595 15 348,756 0 0 0.00% 0
24.09.10 3,575 20 266,444 0 0 0.00% 0
24.09.09 3,620 45 291,793 0 0 0.00% 0
24.09.06 3,590 30 453,780 0 0 0.00% 0
24.09.05 3,630 40 312,418 0 0 0.00% 0
24.09.04 3,650 20 389,768 0 0 0.00% 0
24.09.03 3,645 5 310,629 0 0 0.00% 0
24.09.02 3,640 5 216,737 0 0 0.00% 0
24.08.30 3,630 10 352,104 0 0 0.00% 0
24.08.29 3,630 0 220,886 0 0 0.00% 0
24.08.28 3,640 10 186,283 0 0 0.00% 0
24.08.27 3,635 5 230,162 0 0 0.00% 0
24.08.26 3,600 35 583,285 0 0 0.00% 0
24.08.23 3,600 0 417,681 0 0 0.00% 0
24.08.22 3,620 20 372,553 0 0 0.00% 0
24.08.21 3,600 20 412,740 0 0 0.00% 0
24.08.20 3,675 75 1,006,156 0 0 0.00% 0
24.08.19 3,710 35 287,993 0 0 0.00% 0
24.08.16 3,715 5 353,313 0 0 0.00% 0
24.08.14 3,720 5 399,226 0 0 0.00% 0
24.08.13 3,750 30 246,053 0 0 0.00% 0
24.08.12 3,680 70 386,370 0 0 0.00% 0
24.08.09 3,810 130 1,703,879 0 0 0.00% 0
24.08.08 3,850 40 299,564 0 0 0.00% 0
24.08.07 3,885 35 303,298 0 0 0.00% 0
24.08.06 3,735 150 532,627 0 0 0.00% 0
24.08.05 3,925 190 1,078,336 0 0 0.00% 0
24.08.02 3,980 55 358,997 0 0 0.00% 0
24.08.01 3,975 5 309,014 0 0 0.00% 0
24.07.31 3,965 10 525,637 0 0 0.00% 0
24.07.30 3,905 60 486,484 0 0 0.00% 0
24.07.29 3,880 25 208,075 0 0 0.00% 0
24.07.26 3,835 45 291,516 0 0 0.00% 0
24.07.25 3,870 35 291,981 0 0 0.00% 0
24.07.24 3,825 45 470,544 0 0 0.00% 0
24.07.23 3,900 75 511,455 0 0 0.00% 0
24.07.22 3,925 25 458,827 0 0 0.00% 0
24.07.19 3,935 10 380,253 0 0 0.00% 0
24.07.18 3,930 5 406,847 0 0 0.00% 0
24.07.17 3,910 20 544,442 0 0 0.00% 0
24.07.16 3,900 10 353,286 0 0 0.00% 0
24.07.15 3,910 10 363,687 0 0 0.00% 0
24.07.12 3,840 70 438,923 0 0 0.00% 0
24.07.11 3,805 35 410,129 0 0 0.00% 0
24.07.10 3,810 5 349,730 0 0 0.00% 0
24.07.09 3,860 50 565,113 0 0 0.00% 0
24.07.08 3,820 40 681,116 0 0 0.00% 0
24.07.05 3,845 25 1,107,359 0 0 0.00% 0
24.07.04 3,915 70 889,235 0 0 0.00% 0
24.07.03 3,940 25 589,459 0 0 0.00% 0
24.07.02 3,965 25 415,570 0 0 0.00% 0
24.07.01 3,980 15 649,876 0 0 0.00% 0
24.06.28 4,015 35 681,991 0 0 0.00% 0
24.06.27 4,130 115 1,110,006 0 0 0.00% 0
24.06.26 4,130 0 773,095 0 0 0.00% 0
24.06.25 4,135 5 532,892 0 0 0.00% 0
24.06.24 4,160 25 219,137 0 0 0.00% 0
24.06.21 4,105 55 637,482 0 0 0.00% 0
24.06.20 4,115 10 338,984 0 0 0.00% 0
24.06.19 4,130 15 345,395 0 0 0.00% 0
24.06.18 4,135 5 269,142 0 0 0.00% 0
24.06.17 4,135 0 275,420 0 0 0.00% 0
24.06.14 4,140 5 279,301 0 0 0.00% 0
24.06.13 4,140 0 279,772 0 0 0.00% 0
24.06.12 4,145 5 194,828 0 0 0.00% 0
24.06.11 4,160 15 340,849 0 0 0.00% 0
24.06.10 4,165 5 211,861 0 0 0.00% 0
24.06.07 4,110 55 548,091 0 0 0.00% 0
24.06.05 4,120 10 345,331 0 0 0.00% 0
24.06.04 4,120 0 215,268 0 0 0.00% 0
24.06.03 4,120 0 266,460 0 0 0.00% 0
24.05.31 4,110 10 353,665 0 0 0.00% 0
24.05.30 4,110 0 153,289 0 0 0.00% 0
24.05.29 4,150 40 333,464 0 0 0.00% 0
24.05.28 4,140 10 317,728 0 0 0.00% 0
24.05.27 4,120 20 438,403 0 0 0.00% 0
24.05.24 4,120 0 218,459 0 0 0.00% 0
24.05.23 4,130 10 250,893 0 0 0.00% 0
24.05.22 4,145 15 363,265 0 0 0.00% 0
24.05.21 4,155 10 219,623 0 0 0.00% 0
24.05.20 4,190 35 435,732 0 0 0.00% 0
24.05.17 4,175 15 326,328 0 0 0.00% 0
24.05.16 4,155 20 349,732 0 0 0.00% 0
24.05.14 4,175 20 250,462 0 0 0.00% 0
24.05.13 4,145 30 491,948 0 0 0.00% 0
24.05.10 4,130 15 493,903 0 0 0.00% 0
24.05.09 4,150 20 339,098 0 0 0.00% 0
24.05.08 4,060 90 581,690 0 0 0.00% 0
24.05.07 4,040 20 384,847 0 0 0.00% 0
24.05.03 4,035 5 215,570 0 0 0.00% 0
24.05.02 4,030 5 255,533 0 0 0.00% 0
24.04.30 4,030 0 303,405 0 0 0.00% 0
24.04.29 4,035 5 250,411 0 0 0.00% 0
24.04.26 4,060 25 353,983 0 0 0.00% 0
24.04.25 4,050 10 245,357 0 0 0.00% 0
24.04.24 4,040 10 184,066 0 0 0.00% 0
24.04.23 4,040 0 245,656 0 0 0.00% 0
24.04.22 4,040 0 275,406 0 0 0.00% 0
24.04.19 4,020 20 218,832 0 0 0.00% 0
24.04.18 4,000 20 217,195 0 0 0.00% 0
24.04.17 4,005 5 421,647 0 0 0.00% 0
24.04.16 4,065 60 558,356 0 0 0.00% 0
24.04.15 4,075 10 268,845 0 0 0.00% 0
24.04.12 4,065 10 401,780 0 0 0.00% 0
24.04.11 4,085 20 294,896 0 0 0.00% 0
24.04.09 4,090 5 186,365 0 0 0.00% 0
24.04.08 4,140 50 240,900 0 0 0.00% 0
24.04.05 4,145 5 202,514 0 0 0.00% 0
24.04.04 4,140 5 214,974 0 0 0.00% 0
24.04.03 4,120 20 209,162 0 0 0.00% 0
24.04.02 4,110 10 352,706 0 0 0.00% 0
24.04.01 4,140 30 290,968 0 0 0.00% 0
24.03.29 4,170 30 329,877 0 0 0.00% 0
24.03.28 4,175 5 351,049 0 0 0.00% 0
24.03.27 4,180 5 261,985 0 0 0.00% 0
24.03.26 4,175 5 238,634 0 0 0.00% 0
24.03.25 4,140 35 358,816 0 0 0.00% 0
24.03.22 4,095 45 431,379 0 0 0.00% 0
24.03.21 4,085 10 332,359 0 0 0.00% 0
24.03.20 4,110 25 250,244 0 0 0.00% 0
24.03.19 4,095 15 349,314 0 0 0.00% 0
24.03.18 4,135 40 292,042 0 0 0.00% 0
24.03.15 4,180 45 468,174 0 0 0.00% 0
24.03.14 4,195 15 271,672 0 0 0.00% 0
24.03.13 4,210 15 230,324 0 0 0.00% 0
24.03.12 4,210 0 275,229 0 0 0.00% 0
24.03.11 4,170 40 267,529 0 0 0.00% 0
24.03.08 4,185 15 262,878 0 0 0.00% 0
24.03.07 4,185 0 319,016 0 0 0.00% 0
24.03.06 4,145 40 453,048 0 0 0.00% 0
24.03.05 4,100 45 377,359 0 0 0.00% 0
24.03.04 4,120 20 274,236 0 0 0.00% 0
24.02.29 4,040 80 361,772 0 0 0.00% 0
24.02.28 4,025 15 185,943 0 0 0.00% 0
24.02.27 4,040 15 170,548 0 0 0.00% 0
24.02.26 4,035 5 187,078 0 0 0.00% 0
24.02.23 4,040 5 171,541 0 0 0.00% 0
24.02.22 4,030 10 199,032 0 0 0.00% 0
24.02.21 4,040 10 205,464 0 0 0.00% 0
24.02.20 4,040 0 184,422 0 0 0.00% 0
24.02.19 4,060 20 208,366 0 0 0.00% 0
24.02.16 4,055 5 100,552 0 0 0.00% 0
24.02.15 4,025 30 112,431 0 0 0.00% 0
24.02.14 4,070 45 368,060 0 0 0.00% 0
24.02.13 4,100 30 407,265 0 0 0.00% 0
24.02.08 4,095 5 249,958 0 0 0.00% 0
24.02.07 4,105 10 299,232 0 0 0.00% 0
24.02.06 4,105 0 180,104 0 0 0.00% 0
24.02.05 4,105 0 209,304 0 0 0.00% 0
24.02.02 4,120 15 323,474 0 0 0.00% 0
24.02.01 4,070 50 315,272 0 0 0.00% 0
24.01.31 4,070 0 192,299 0 0 0.00% 0
24.01.30 4,050 20 242,934 0 0 0.00% 0
24.01.29 4,050 0 164,710 0 0 0.00% 0
24.01.26 4,045 5 178,911 0 0 0.00% 0
24.01.25 4,045 0 149,721 0 0 0.00% 0
24.01.24 4,045 0 187,962 0 0 0.00% 0
24.01.23 4,045 0 136,121 0 0 0.00% 0
24.01.22 4,045 0 195,983 0 0 0.00% 0
24.01.19 4,055 10 115,787 0 0 0.00% 0
24.01.18 4,045 10 116,234 0 0 0.00% 0
24.01.17 4,085 40 214,405 0 0 0.00% 0
24.01.16 4,105 20 112,747 0 0 0.00% 0
24.01.15 4,110 5 191,619 0 0 0.00% 0
24.01.12 4,140 30 148,232 0 0 0.00% 0
24.01.11 4,140 0 155,594 0 0 0.00% 0
24.01.10 4,135 5 139,342 0 0 0.00% 0
24.01.09 4,130 5 119,233 0 0 0.00% 0
24.01.08 4,135 5 141,834 0 0 0.00% 0
24.01.05 4,185 50 248,402 0 0 0.00% 0
24.01.04 4,180 5 177,945 0 0 0.00% 0
24.01.03 4,175 5 240,016 0 0 0.00% 0
24.01.02 4,080 95 397,489 0 0 0.00% 0
23.12.28 4,065 15 229,404 0 0 0.00% 0
23.12.27 4,150 85 612,002 0 0 0.00% 0
23.12.26 4,210 60 845,125 0 0 0.00% 0
23.12.22 4,220 10 327,225 0 0 0.00% 0
23.12.21 4,220 0 293,469 0 0 0.00% 0
23.12.20 4,225 5 289,379 0 0 0.00% 0
23.12.19 4,245 20 221,684 0 0 0.00% 0
23.12.18 4,305 60 349,921 0 0 0.00% 0
23.12.15 4,315 10 409,141 0 0 0.00% 0
23.12.14 4,275 40 409,237 0 0 0.00% 0
23.12.13 4,245 30 170,151 0 0 0.00% 0
23.12.12 4,220 25 198,567 0 0 0.00% 0
23.12.11 4,230 10 151,393 0 0 0.00% 0
23.12.08 4,215 15 118,763 0 0 0.00% 0
23.12.07 4,270 55 214,564 0 0 0.00% 0
23.12.06 4,320 50 209,913 0 0 0.00% 0
23.12.05 4,350 30 241,095 0 0 0.00% 0
23.12.04 4,335 15 237,176 0 0 0.00% 0
23.12.01 4,270 65 423,694 0 0 0.00% 0
23.11.30 4,185 85 339,918 0 0 0.00% 0
23.11.29 4,195 10 71,771 0 0 0.00% 0
23.11.28 4,190 5 116,120 0 0 0.00% 0
23.11.27 4,160 30 116,117 0 0 0.00% 0
23.11.24 4,150 10 97,279 0 0 0.00% 0
23.11.23 4,145 5 67,101 0 0 0.00% 0
23.11.22 4,145 0 80,289 0 0 0.00% 0
23.11.21 4,160 15 152,856 0 0 0.00% 0
23.11.20 4,100 60 187,603 0 0 0.00% 0
23.11.17 4,070 30 154,535 0 0 0.00% 0
23.11.16 4,065 5 92,546 0 0 0.00% 0
23.11.15 4,015 50 239,246 0 0 0.00% 0
23.11.14 4,025 10 75,089 0 0 0.00% 0
23.11.13 4,025 0 72,964 0 0 0.00% 0
23.11.10 4,050 25 80,778 0 0 0.00% 0
23.11.09 4,050 0 96,298 0 0 0.00% 0
23.11.08 4,060 10 108,147 0 0 0.00% 0
23.11.07 4,065 5 107,920 0 0 0.00% 0
23.11.06 4,030 35 178,857 0 0 0.00% 0
23.11.03 3,960 70 278,692 0 0 0.00% 0
23.11.02 3,930 30 200,343 0 0 0.00% 0
23.11.01 3,935 5 83,401 0 0 0.00% 0
23.10.31 3,980 45 170,430 0 0 0.00% 0
23.10.30 3,940 40 99,039 0 0 0.00% 0
23.10.27 3,945 5 51,124 0 0 0.00% 0
23.10.26 3,955 10 112,561 0 0 0.00% 0
23.10.25 3,895 60 128,364 0 0 0.00% 0
23.10.24 3,885 10 144,830 0 0 0.00% 0
23.10.23 3,955 70 353,463 0 0 0.00% 0
23.10.20 3,995 40 274,735 0 0 0.00% 0
23.10.19 4,025 30 172,895 0 0 0.00% 0
23.10.18 4,050 25 137,284 0 0 0.00% 0
23.10.17 4,020 30 143,872 0 0 0.00% 0
23.10.16 4,035 15 179,374 0 0 0.00% 0
23.10.13 4,030 5 279,053 0 0 0.00% 0
23.10.12 4,040 10 77,746 0 0 0.00% 0
23.10.11 3,995 45 124,050 0 0 0.00% 0
23.10.10 4,020 25 165,950 0 0 0.00% 0
23.10.06 4,030 10 118,183 0 0 0.00% 0
23.10.05 4,030 0 66,122 0 0 0.00% 0
23.10.04 4,070 40 335,567 0 0 0.00% 0
23.09.27 4,030 40 176,764 0 0 0.00% 0
23.09.26 4,050 20 116,255 0 0 0.00% 0
23.09.25 4,055 5 116,259 0 0 0.00% 0
23.09.22 4,100 45 174,713 0 0 0.00% 0
23.09.21 4,105 5 161,414 0 0 0.00% 0
23.09.20 4,090 15 76,111 0 0 0.00% 0
23.09.19 4,065 25 88,090 0 0 0.00% 0
23.09.18 4,140 75 198,795 0 0 0.00% 0
23.09.15 4,040 100 320,130 0 0 0.00% 0
23.09.14 4,025 15 149,076 0 0 0.00% 0
23.09.13 4,035 10 104,042 0 0 0.00% 0
23.09.12 4,035 0 72,434 0 0 0.00% 0
23.09.11 4,060 25 122,338 0 0 0.00% 0
23.09.08 4,000 60 187,334 0 0 0.00% 0
23.09.07 4,070 70 190,794 0 0 0.00% 0
23.09.06 4,040 30 155,060 0 0 0.00% 0
23.09.05 4,070 30 141,997 0 0 0.00% 0
23.09.04 4,140 70 142,009 0 0 0.00% 0
23.09.01 4,165 25 116,127 0 0 0.00% 0
23.08.31 4,085 80 360,906 0 0 0.00% 0
23.08.30 4,040 45 153,004 0 0 0.00% 0
23.08.29 3,990 50 137,995 0 0 0.00% 0
23.08.28 3,875 115 216,325 0 0 0.00% 0
23.08.25 3,845 30 96,809 0 0 0.00% 0
23.08.24 3,845 0 114,527 0 0 0.00% 0
23.08.23 3,890 45 105,498 0 0 0.00% 0
23.08.22 3,865 25 100,574 0 0 0.00% 0
23.08.21 3,815 50 155,539 0 0 0.00% 0
23.08.18 3,815 0 223,322 0 0 0.00% 0
23.08.17 3,880 65 252,874 0 0 0.00% 0
23.08.16 3,895 15 246,679 0 0 0.00% 0
23.08.14 3,800 95 665,236 0 0 0.00% 0
23.08.11 3,830 30 730,633 0 0 0.00% 0
23.08.10 3,900 70 709,702 0 0 0.00% 0
23.08.09 3,910 10 651,292 0 0 0.00% 0
23.08.08 3,980 70 529,872 0 0 0.00% 0
23.08.07 4,000 20 344,326 0 0 0.00% 0
23.08.04 4,020 20 412,924 0 0 0.00% 0
23.08.03 4,040 20 355,373 0 0 0.00% 0
23.08.02 4,040 0 231,925 0 0 0.00% 0
23.08.01 4,030 10 258,256 0 0 0.00% 0
23.07.31 4,060 30 318,843 0 0 0.00% 0
23.07.28 4,010 50 393,609 0 0 0.00% 0
23.07.27 4,060 50 566,671 0 0 0.00% 0
23.07.26 4,110 45 185,987 0 0 0.00% 0
23.07.25 4,085 25 180,355 0 0 0.00% 0
23.07.24 4,150 65 302,800 0 0 0.00% 0
23.07.21 4,145 5 217,930 0 0 0.00% 0
23.07.20 4,150 5 120,333 0 0 0.00% 0
23.07.19 4,150 0 144,893 0 0 0.00% 0
23.07.18 4,180 30 163,053 0 0 0.00% 0
23.07.17 4,250 70 214,098 0 0 0.00% 0
23.07.14 4,305 55 247,746 0 0 0.00% 0
23.07.13 4,170 135 353,990 0 0 0.00% 0
23.07.12 4,140 30 168,016 0 0 0.00% 0
23.07.11 4,040 100 401,168 0 0 0.00% 0
23.07.10 4,080 40 279,336 0 0 0.00% 0
23.07.07 4,120 40 373,968 0 0 0.00% 0
23.07.06 4,120 0 351,496 0 0 0.00% 0
23.07.05 4,195 75 464,587 0 0 0.00% 0
23.07.04 4,220 25 470,242 0 0 0.00% 0
23.07.03 4,285 65 544,406 0 0 0.00% 0
23.06.30 4,305 20 339,771 0 0 0.00% 0
23.06.29 4,440 135 704,940 0 0 0.00% 0
23.06.28 4,485 45 464,138 0 0 0.00% 0
23.06.27 4,405 80 272,977 0 0 0.00% 0
23.06.26 4,400 5 416,414 0 0 0.00% 0
23.06.23 4,480 80 497,414 0 0 0.00% 0
23.06.22 4,535 55 363,212 0 0 0.00% 0
23.06.21 4,575 40 324,443 0 0 0.00% 0
23.06.20 4,575 0 329,424 0 0 0.00% 0
23.06.19 4,565 10 282,473 0 0 0.00% 0
23.06.16 4,570 5 334,470 0 0 0.00% 0
23.06.15 4,585 15 236,114 0 0 0.00% 0
23.06.14 4,610 25 266,975 0 0 0.00% 0
23.06.13 4,615 5 200,516 0 0 0.00% 0
23.06.12 4,615 0 191,016 0 0 0.00% 0
23.06.09 4,615 0 245,580 0 0 0.00% 0
23.06.08 4,625 10 237,176 0 0 0.00% 0
23.06.07 4,610 15 257,799 0 0 0.00% 0
23.06.05 4,570 40 267,083 0 0 0.00% 0
23.06.02 4,565 5 151,849 0 0 0.00% 0
23.06.01 4,545 20 215,455 0 0 0.00% 0
23.05.31 4,530 15 697,075 0 0 0.00% 0
23.05.30 4,490 40 372,361 0 0 0.00% 0
23.05.26 4,490 0 199,929 0 0 0.00% 0
23.05.25 4,490 0 168,432 0 0 0.00% 0
23.05.24 4,475 15 145,904 0 0 0.00% 0
23.05.23 4,510 35 251,320 0 0 0.00% 0
23.05.22 4,520 10 176,915 0 0 0.00% 0
23.05.19 4,520 0 244,173 0 0 0.00% 0
23.05.18 4,480 40 250,959 0 0 0.00% 0
23.05.17 4,470 10 265,095 0 0 0.00% 0
23.05.16 4,400 70 502,255 0 0 0.00% 0
23.05.15 4,395 5 282,091 0 0 0.00% 0
23.05.12 4,385 10 237,804 0 0 0.00% 0
23.05.11 4,355 30 252,558 0 0 0.00% 0
23.05.10 4,350 5 379,643 0 0 0.00% 0
23.05.09 4,350 0 217,092 0 0 0.00% 0
23.05.08 4,325 25 224,774 0 0 0.00% 0
23.05.04 4,335 10 250,192 0 0 0.00% 0
23.05.03 4,370 35 272,830 0 0 0.00% 0
23.05.02 4,415 45 325,072 0 0 0.00% 0
23.04.28 4,310 105 252,892 0 0 0.00% 0
23.04.27 4,315 5 241,089 0 0 0.00% 0
23.04.26 4,340 25 283,169 0 0 0.00% 0
23.04.25 4,355 15 277,759 0 0 0.00% 0
23.04.24 4,375 20 327,240 0 0 0.00% 0
23.04.21 4,420 45 415,211 0 0 0.00% 0
23.04.20 4,420 20 262,498 0 0 0.00% 0
23.04.19 4,450 30 329,713 0 0 0.00% 0
23.04.18 4,455 5 343,642 0 0 0.00% 0
23.04.17 4,455 0 245,622 0 0 0.00% 0
23.04.14 4,360 90 519,939 0 0 0.00% 0
23.04.13 4,360 0 290,776 0 0 0.00% 0
23.04.12 4,370 10 181,006 0 0 0.00% 0
23.04.11 4,355 15 250,384 0 0 0.00% 0
23.04.10 4,400 45 256,209 0 0 0.00% 0
23.04.07 4,410 10 111,375 0 0 0.00% 0
23.04.06 4,425 15 168,499 0 0 0.00% 0
23.04.05 4,475 50 227,414 0 0 0.00% 0
23.04.04 4,460 15 206,271 0 0 0.00% 0
23.04.03 4,415 45 240,397 0 0 0.00% 0
23.03.31 4,300 115 305,538 0 0 0.00% 0
23.03.30 4,290 10 202,049 0 0 0.00% 0
23.03.29 4,275 15 176,914 0 0 0.00% 0
23.03.28 4,275 0 238,912 0 0 0.00% 0
23.03.27 4,370 95 585,750 0 0 0.00% 0
23.03.24 4,370 0 182,142 0 0 0.00% 0
23.03.23 4,400 30 272,246 0 0 0.00% 0
23.03.22 4,425 25 301,188 0 0 0.00% 0
23.03.21 4,445 20 292,372 0 0 0.00% 0
23.03.20 4,455 10 201,543 0 0 0.00% 0
23.03.17 4,450 5 252,426 0 0 0.00% 0
23.03.16 4,460 10 141,812 0 0 0.00% 0
23.03.15 4,435 25 232,824 0 0 0.00% 0
23.03.14 4,490 55 337,116 0 0 0.00% 0
23.03.13 4,475 15 343,906 0 0 0.00% 0
23.03.10 4,495 20 356,163 0 0 0.00% 0
23.03.09 4,500 5 181,248 0 0 0.00% 0
23.03.08 4,525 25 199,599 0 0 0.00% 0
23.03.07 4,525 0 285,637 0 0 0.00% 0
23.03.06 4,520 5 244,802 0 0 0.00% 0
23.03.03 4,505 15 159,321 0 0 0.00% 0
23.03.02 4,530 25 353,981 0 0 0.00% 0
23.02.28 4,510 20 288,491 0 0 0.00% 0
23.02.27 4,540 30 241,127 0 0 0.00% 0
23.02.24 4,490 50 132,813 0 0 0.00% 0
23.02.23 4,515 25 177,438 0 0 0.00% 0
23.02.22 4,520 5 108,954 0 0 0.00% 0
23.02.21 4,510 10 132,088 0 0 0.00% 0
23.02.20 4,515 5 215,377 0 0 0.00% 0
23.02.17 4,485 30 129,790 0 0 0.00% 0
23.02.16 4,490 5 233,459 0 0 0.00% 0
23.02.15 4,515 25 167,760 0 0 0.00% 0
23.02.14 4,525 10 233,039 0 0 0.00% 0
23.02.13 4,600 75 334,546 0 0 0.00% 0
23.02.10 4,610 10 137,490 0 0 0.00% 0
23.02.09 4,615 5 126,782 0 0 0.00% 0
23.02.08 4,585 30 132,837 0 0 0.00% 0
23.02.06 4,630 15 232,969 0 0 0.00% 0
23.02.03 4,605 25 384,963 0 0 0.00% 0
23.02.02 4,510 95 280,949 0 0 0.00% 0
23.02.01 4,485 25 251,927 0 0 0.00% 0
23.01.31 4,520 35 391,896 0 0 0.00% 0
23.01.30 4,535 15 309,711 0 0 0.00% 0
23.01.27 4,610 85 466,458 0 0 0.00% 0
23.01.25 4,660 15 561,103 0 0 0.00% 0
23.01.20 4,660 45 286,936 0 0 0.00% 0
23.01.19 4,615 5 286,261 0 0 0.00% 0
23.01.18 4,610 30 301,911 0 0 0.00% 0
23.01.17 4,580 30 291,409 0 0 0.00% 0
23.01.16 4,550 120 462,934 0 0 0.00% 0
23.01.13 4,430 20 359,735 0 0 0.00% 0
23.01.12 4,410 0 264,303 0 0 0.00% 0
23.01.11 4,410 15 242,301 0 0 0.00% 0
23.01.10 4,395 10 318,016 0 0 0.00% 0
23.01.09 4,385 0 332,762 0 0 0.00% 0
23.01.06 4,385 75 306,621 0 0 0.00% 0
23.01.05 4,310 35 190,389 0 0 0.00% 0
23.01.04 4,275 20 156,933 0 0 0.00% 0
23.01.03 4,255 5 253,967 0 0 0.00% 0
23.01.02 4,260 50 179,637 0 0 0.00% 0
22.12.29 4,210 20 200,676 0 0 0.00% 0
22.12.28 4,230 150 592,705 0 0 0.00% 0
22.12.27 4,380 20 802,239 0 0 0.00% 0
22.12.26 4,400 0 651,790 0 0 0.00% 0
22.12.23 4,400 0 310,660 0 0 0.00% 0
22.12.22 4,400 80 529,644 0 0 0.00% 0
22.12.21 4,320 5 423,144 0 0 0.00% 0
22.12.20 4,315 85 462,062 0 0 0.00% 0
22.12.19 4,400 0 265,275 0 0 0.00% 0
22.12.16 4,400 10 520,805 0 0 0.00% 0
22.12.15 4,390 0 291,689 0 0 0.00% 0
22.12.14 4,390 20 374,328 0 0 0.00% 0
22.12.13 4,370 30 226,921 0 0 0.00% 0
22.12.12 4,400 5 177,791 0 0 0.00% 0
22.12.09 4,395 25 207,997 0 0 0.00% 0
22.12.08 4,370 30 160,068 0 0 0.00% 0
22.12.07 4,400 20 157,487 0 0 0.00% 0
22.12.06 4,420 5 267,918 0 0 0.00% 0
22.12.05 4,425 20 188,121 0 0 0.00% 0
22.12.02 4,405 15 189,823 0 0 0.00% 0
22.12.01 4,420 100 419,993 0 0 0.00% 0
22.11.30 4,320 20 216,042 0 0 0.00% 0
22.11.29 4,300 0 104,411 0 0 0.00% 0
22.11.28 4,300 0 284,096 0 0 0.00% 0
22.11.25 4,300 70 177,727 0 0 0.00% 0
22.11.24 4,230 5 196,026 0 0 0.00% 0
22.11.23 4,225 50 179,210 0 0 0.00% 0
22.11.22 4,175 15 217,459 0 0 0.00% 0
22.11.21 4,190 5 270,332 0 0 0.00% 0
22.11.18 4,195 20 253,707 0 0 0.00% 0
22.11.17 4,215 40 195,580 0 0 0.00% 0
22.11.16 4,255 10 276,773 0 0 0.00% 0
22.11.15 4,265 75 235,579 0 0 0.00% 0
22.11.14 4,340 35 328,901 0 0 0.00% 0
22.11.11 4,305 165 683,230 0 0 0.00% 0
22.11.10 4,140 50 217,223 0 0 0.00% 0
22.11.09 4,090 90 227,186 0 0 0.00% 0
22.11.08 4,000 10 389,139 0 0 0.00% 0
22.11.07 4,010 10 319,140 0 0 0.00% 0
22.11.04 4,000 55 355,810 0 0 0.00% 0
22.11.03 4,055 45 434,739 0 0 0.00% 0
22.11.02 4,100 110 616,521 0 0 0.00% 0
22.11.01 4,210 5 397,537 0 0 0.00% 0
22.10.31 4,215 120 580,546 0 0 0.00% 0
22.10.28 4,095 0 370,795 0 0 0.00% 0
22.10.27 4,095 160 650,741 0 0 0.00% 0
22.10.26 3,935 15 419,569 0 0 0.00% 0
22.10.25 3,920 5 354,274 0 0 0.00% 0
22.10.24 3,925 35 550,016 0 0 0.00% 0
22.10.21 3,890 105 842,076 0 0 0.00% 0
22.10.20 3,995 125 979,447 0 0 0.00% 0
22.10.19 4,120 90 930,369 0 0 0.00% 0
22.10.18 4,210 0 908,542 0 0 0.00% 0
22.10.17 4,210 100 931,970 0 0 0.00% 0
22.10.14 4,310 10 406,563 0 0 0.00% 0
22.10.13 4,300 40 911,542 0 0 0.00% 0
22.10.12 4,340 30 363,409 0 0 0.00% 0
22.10.11 4,370 140 402,347 0 0 0.00% 0
22.10.07 4,510 25 399,557 0 0 0.00% 0
22.10.06 4,485 15 500,490 0 0 0.00% 0
22.10.05 4,500 25 322,206 0 0 0.00% 0
22.10.04 4,525 15 398,936 0 0 0.00% 0
22.09.30 4,510 155 771,333 0 0 0.00% 0
22.09.29 4,355 0 343,625 0 0 0.00% 0
22.09.28 4,355 50 863,542 0 0 0.00% 0
22.09.27 4,405 5 398,466 0 0 0.00% 0
22.09.26 4,410 55 597,844 0 0 0.00% 0
22.09.23 4,465 90 731,519 0 0 0.00% 0
22.09.22 4,555 75 402,454 0 0 0.00% 0
22.09.21 4,630 60 364,258 0 0 0.00% 0
22.09.20 4,690 5 328,977 0 0 0.00% 0
22.09.19 4,685 135 584,982 0 0 0.00% 0
22.09.16 4,820 40 5,441,538 0 0 0.00% 0
22.09.15 4,860 85 1,302,695 0 0 0.00% 0
22.09.14 4,945 20 1,637,752 0 0 0.00% 0
22.09.13 4,925 180 1,814,064 0 0 0.00% 0
22.09.08 4,745 265 3,176,642 0 0 0.00% 0
22.09.07 4,480 50 384,187 0 0 0.00% 0
22.09.06 4,530 20 175,414 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.09 13:33 더보기 >