저스템

(417840)    I    코스닥 제조 12.09 15:32
4,935 전일 5,440 고가 5,390 상한가 6,410 거래량
(주)
53,625
505 -9.28% 시가 5,390 저가 4,925 하한가 3,455 거래대금
(백만)
272
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.09 5,440 505 53,625 3,008 79,768 1.10% 7,169,407
24.12.06 5,810 370 53,515 4,212 76,760 1.06% 7,172,415
24.12.05 5,890 80 22,344 -48 72,548 1.00% 7,176,627
24.12.04 6,050 160 54,778 4,529 72,596 1.00% 7,176,579
24.12.03 5,990 60 25,629 12,858 68,067 0.94% 7,181,108
24.12.02 5,890 100 59,300 -28,357 55,209 0.76% 7,193,966
24.11.29 6,240 350 48,913 4,678 83,566 1.15% 7,165,609
24.11.28 5,990 250 72,794 -10,053 78,888 1.09% 7,170,287
24.11.27 6,270 280 40,400 -8,736 88,941 1.23% 7,160,234
24.11.26 6,160 110 81,245 10,368 97,677 1.35% 7,151,498
24.11.25 5,990 170 25,438 87,309 87,309 1.20% 7,161,866
24.11.22 6,010 20 23,887 0 0 0.00% 0
24.11.21 6,080 70 37,945 0 0 0.00% 0
24.11.20 6,150 70 34,677 0 0 0.00% 0
24.11.19 6,240 90 21,329 0 0 0.00% 0
24.11.18 6,320 80 30,019 0 0 0.00% 0
24.11.15 6,150 170 30,065 0 0 0.00% 0
24.11.14 6,160 10 42,580 0 0 0.00% 0
24.11.13 6,270 110 40,046 0 0 0.00% 0
24.11.12 6,780 510 85,567 0 0 0.00% 0
24.11.11 7,220 440 70,239 0 0 0.00% 0
24.11.08 7,180 40 46,376 0 0 0.00% 0
24.11.07 7,380 200 25,409 0 0 0.00% 0
24.11.06 7,620 240 42,211 0 0 0.00% 0
24.11.05 7,710 90 20,516 0 0 0.00% 0
24.11.04 7,640 70 21,448 0 0 0.00% 0
24.11.01 7,960 320 45,540 0 0 0.00% 0
24.10.31 7,810 150 58,100 0 0 0.00% 0
24.10.30 7,960 150 19,693 0 0 0.00% 0
24.10.29 8,010 50 48,530 0 0 0.00% 0
24.10.28 7,920 90 42,476 0 0 0.00% 0
24.10.25 7,750 170 37,521 0 0 0.00% 0
24.10.24 8,330 580 57,275 0 0 0.00% 0
24.10.23 7,800 530 83,216 0 0 0.00% 0
24.10.22 8,020 220 32,213 0 0 0.00% 0
24.10.21 8,060 40 23,216 0 0 0.00% 0
24.10.18 8,440 380 25,067 0 0 0.00% 0
24.10.17 8,640 200 45,902 0 0 0.00% 0
24.10.16 8,930 290 43,760 0 0 0.00% 0
24.10.15 9,300 370 79,915 0 0 0.00% 0
24.10.14 9,170 130 42,414 0 0 0.00% 0
24.10.11 9,360 190 55,137 0 0 0.00% 0
24.10.10 9,670 310 48,638 0 0 0.00% 0
24.10.08 9,790 120 81,327 0 0 0.00% 0
24.10.07 9,120 670 98,526 0 0 0.00% 0
24.10.04 9,460 340 64,925 0 0 0.00% 0
24.10.02 9,500 40 116,621 0 0 0.00% 0
24.09.30 9,700 200 91,533 0 0 0.00% 0
24.09.27 10,100 400 133,218 0 0 0.00% 0
24.09.26 9,570 530 704,062 0 0 0.00% 0
24.09.25 9,180 390 231,792 0 0 0.00% 0
24.09.24 8,690 490 362,611 0 0 0.00% 0
24.09.23 8,130 560 266,028 0 0 0.00% 0
24.09.20 8,490 360 59,752 0 0 0.00% 0
24.09.19 8,790 300 62,862 0 0 0.00% 0
24.09.13 9,050 260 88,105 0 0 0.00% 0
24.09.12 8,560 490 357,816 0 0 0.00% 0
24.09.11 7,430 1,130 1,350,610 0 0 0.00% 0
24.09.10 7,520 90 22,518 0 0 0.00% 0
24.09.09 7,330 190 155,909 0 0 0.00% 0
24.09.06 7,740 410 35,850 0 0 0.00% 0
24.09.05 7,790 50 21,045 0 0 0.00% 0
24.09.04 8,100 310 33,719 0 0 0.00% 0
24.09.03 8,290 190 25,336 0 0 0.00% 0
24.09.02 8,730 440 28,171 0 0 0.00% 0
24.08.30 8,410 320 16,469 0 0 0.00% 0
24.08.29 8,910 500 24,023 0 0 0.00% 0
24.08.28 8,840 70 17,704 0 0 0.00% 0
24.08.27 8,740 100 17,031 0 0 0.00% 0
24.08.26 8,800 60 20,159 0 0 0.00% 0
24.08.23 8,850 50 22,447 0 0 0.00% 0
24.08.22 9,330 480 30,869 0 0 0.00% 0
24.08.21 10,050 720 67,201 0 0 0.00% 0
24.08.20 9,680 370 139,560 0 0 0.00% 0
24.08.19 8,450 1,230 295,540 0 0 0.00% 0
24.08.16 8,130 320 164,102 0 0 0.00% 0
24.08.14 8,080 50 37,116 0 0 0.00% 0
24.08.13 8,070 10 78,408 0 0 0.00% 0
24.08.12 7,730 340 24,990 0 0 0.00% 0
24.08.09 7,500 230 30,177 0 0 0.00% 0
24.08.08 7,690 190 26,556 0 0 0.00% 0
24.08.07 7,420 270 46,518 0 0 0.00% 0
24.08.06 7,200 220 106,084 0 0 0.00% 0
24.08.05 8,450 1,250 159,219 0 0 0.00% 0
24.08.02 9,240 790 65,751 0 0 0.00% 0
24.08.01 9,030 210 38,688 0 0 0.00% 0
24.07.31 8,850 180 26,569 0 0 0.00% 0
24.07.30 9,200 350 35,292 0 0 0.00% 0
24.07.29 9,120 80 21,168 0 0 0.00% 0
24.07.26 9,150 30 35,040 0 0 0.00% 0
24.07.25 9,510 360 49,125 0 0 0.00% 0
24.07.24 9,510 0 33,059 0 0 0.00% 0
24.07.23 9,900 390 46,352 0 0 0.00% 0
24.07.22 10,220 320 45,828 0 0 0.00% 0
24.07.19 10,360 140 24,127 0 0 0.00% 0
24.07.18 10,750 390 46,997 0 0 0.00% 0
24.07.17 11,110 360 36,744 0 0 0.00% 0
24.07.16 11,010 100 58,590 0 0 0.00% 0
24.07.15 11,160 150 26,252 0 0 0.00% 0
24.07.12 11,070 90 40,615 0 0 0.00% 0
24.07.11 11,280 210 65,279 0 0 0.00% 0
24.07.10 11,590 310 89,626 0 0 0.00% 0
24.07.09 11,510 80 175,916 0 0 0.00% 0
24.07.08 10,640 870 1,995,641 0 0 0.00% 0
24.07.05 10,750 110 39,006 0 0 0.00% 0
24.07.04 10,450 300 42,471 0 0 0.00% 0
24.07.03 10,730 280 39,326 0 0 0.00% 0
24.07.02 11,010 280 34,171 0 0 0.00% 0
24.07.01 10,860 150 22,636 0 0 0.00% 0
24.06.28 11,150 290 40,712 0 0 0.00% 0
24.06.27 11,430 280 37,714 0 0 0.00% 0
24.06.26 11,230 200 26,131 0 0 0.00% 0
24.06.25 11,350 120 29,764 0 0 0.00% 0
24.06.24 11,820 470 38,052 0 0 0.00% 0
24.06.21 11,900 80 39,672 0 0 0.00% 0
24.06.20 12,050 150 30,793 0 0 0.00% 0
24.06.19 11,810 240 67,941 0 0 0.00% 0
24.06.18 11,610 200 46,242 0 0 0.00% 0
24.06.17 11,770 160 46,387 0 0 0.00% 0
24.06.14 11,890 120 50,299 0 0 0.00% 0
24.06.13 12,250 360 98,775 0 0 0.00% 0
24.06.12 11,990 260 595,308 0 0 0.00% 0
24.06.11 11,400 590 158,764 0 0 0.00% 0
24.06.10 11,480 80 39,234 0 0 0.00% 0
24.06.07 11,300 180 44,069 0 0 0.00% 0
24.06.05 11,470 170 104,995 0 0 0.00% 0
24.06.04 11,980 510 132,690 0 0 0.00% 0
24.06.03 12,150 170 115,256 0 0 0.00% 0
24.05.31 12,410 260 118,876 0 0 0.00% 0
24.05.30 12,940 530 161,530 0 0 0.00% 0
24.05.29 12,400 540 762,342 0 0 0.00% 0
24.05.28 12,340 60 176,915 0 0 0.00% 0
24.05.27 12,570 230 714,680 0 0 0.00% 0
24.05.24 13,260 690 286,342 0 0 0.00% 0
24.05.23 12,010 1,250 2,590,857 0 0 0.00% 0
24.05.22 12,350 340 74,313 0 0 0.00% 0
24.05.21 12,440 90 52,798 0 0 0.00% 0
24.05.20 12,700 260 90,761 0 0 0.00% 0
24.05.17 13,190 490 99,710 0 0 0.00% 0
24.05.16 13,410 220 121,464 0 0 0.00% 0
24.05.14 13,800 390 199,237 0 0 0.00% 0
24.05.13 12,380 1,420 2,733,585 0 0 0.00% 0
24.05.10 12,910 530 80,590 0 0 0.00% 0
24.05.09 13,160 250 58,765 0 0 0.00% 0
24.05.08 13,360 200 76,539 0 0 0.00% 0
24.05.07 13,270 90 49,818 0 0 0.00% 0
24.05.03 13,180 90 58,345 0 0 0.00% 0
24.05.02 13,170 10 46,697 0 0 0.00% 0
24.04.30 13,390 220 59,685 0 0 0.00% 0
24.04.29 13,730 340 128,790 0 0 0.00% 0
24.04.26 13,400 330 66,986 0 0 0.00% 0
24.04.25 13,450 50 56,972 0 0 0.00% 0
24.04.24 12,750 700 104,771 0 0 0.00% 0
24.04.23 12,960 210 62,619 0 0 0.00% 0
24.04.22 13,390 430 89,842 0 0 0.00% 0
24.04.19 13,930 540 148,737 0 0 0.00% 0
24.04.18 13,850 80 116,537 0 0 0.00% 0
24.04.17 14,060 210 88,185 0 0 0.00% 0
24.04.16 14,410 350 136,378 0 0 0.00% 0
24.04.15 14,750 340 132,536 0 0 0.00% 0
24.04.12 14,700 50 101,548 0 0 0.00% 0
24.04.11 15,150 450 115,111 0 0 0.00% 0
24.04.09 15,630 480 335,719 0 0 0.00% 0
24.04.08 15,880 250 177,453 0 0 0.00% 0
24.04.05 15,710 170 267,730 0 0 0.00% 0
24.04.04 15,600 110 306,354 0 0 0.00% 0
24.04.03 15,430 170 177,209 0 0 0.00% 0
24.04.02 15,280 150 254,867 0 0 0.00% 0
24.04.01 15,700 420 165,708 0 0 0.00% 0
24.03.29 15,790 90 92,415 0 0 0.00% 0
24.03.28 15,660 130 126,601 0 0 0.00% 0
24.03.27 15,330 330 159,966 0 0 0.00% 0
24.03.26 15,490 160 168,253 0 0 0.00% 0
24.03.25 15,940 450 164,569 0 0 0.00% 0
24.03.22 16,360 420 223,414 0 0 0.00% 0
24.03.21 16,280 80 522,315 0 0 0.00% 0
24.03.20 15,660 620 427,212 0 0 0.00% 0
24.03.19 16,070 410 137,132 0 0 0.00% 0
24.03.18 16,120 50 118,053 0 0 0.00% 0
24.03.15 16,410 290 199,299 0 0 0.00% 0
24.03.14 17,240 830 209,585 0 0 0.00% 0
24.03.13 16,860 380 702,755 0 0 0.00% 0
24.03.12 16,620 240 281,846 0 0 0.00% 0
24.03.11 16,410 210 945,060 0 0 0.00% 0
24.03.08 16,700 290 403,556 0 0 0.00% 0
24.03.07 16,460 240 665,589 0 0 0.00% 0
24.03.06 16,390 70 381,194 0 0 0.00% 0
24.03.05 16,700 310 387,922 0 0 0.00% 0
24.03.04 17,400 700 689,825 0 0 0.00% 0
24.02.29 18,280 880 1,358,991 0 0 0.00% 0
24.02.28 19,240 960 5,138,014 0 0 0.00% 0
24.02.27 14,800 4,440 6,767,238 0 0 0.00% 0
24.02.26 14,880 80 145,802 0 0 0.00% 0
24.02.23 14,840 40 105,010 0 0 0.00% 0
24.02.22 14,180 660 163,598 0 0 0.00% 0
24.02.21 13,940 240 83,642 0 0 0.00% 0
24.02.20 14,360 420 67,040 0 0 0.00% 0
24.02.19 14,400 40 63,754 0 0 0.00% 0
24.02.16 14,360 40 75,526 0 0 0.00% 0
24.02.15 14,640 280 89,409 0 0 0.00% 0
24.02.14 14,600 40 80,090 0 0 0.00% 0
24.02.13 14,090 510 107,404 0 0 0.00% 0
24.02.08 13,500 590 94,199 0 0 0.00% 0
24.02.07 13,850 350 48,071 0 0 0.00% 0
24.02.06 13,410 440 68,347 0 0 0.00% 0
24.02.05 14,090 680 76,850 0 0 0.00% 0
24.02.02 13,690 400 84,273 0 0 0.00% 0
24.02.01 14,880 1,190 192,214 0 0 0.00% 0
24.01.31 15,240 360 86,109 0 0 0.00% 0
24.01.30 14,890 350 359,366 0 0 0.00% 0
24.01.29 14,600 290 234,257 0 0 0.00% 0
24.01.26 14,650 50 437,984 0 0 0.00% 0
24.01.25 14,500 150 729,501 0 0 0.00% 0
24.01.24 13,510 990 335,301 0 0 0.00% 0
24.01.23 13,810 300 67,606 0 0 0.00% 0
24.01.22 13,450 360 225,401 0 0 0.00% 0
24.01.19 12,810 640 113,322 0 0 0.00% 0
24.01.18 12,650 160 34,719 0 0 0.00% 0
24.01.17 12,800 150 55,832 0 0 0.00% 0
24.01.16 12,970 170 24,002 0 0 0.00% 0
24.01.15 13,280 310 56,782 0 0 0.00% 0
24.01.12 13,500 220 49,352 0 0 0.00% 0
24.01.11 13,300 200 34,451 0 0 0.00% 0
24.01.10 13,750 450 56,728 0 0 0.00% 0
24.01.09 13,700 50 89,751 0 0 0.00% 0
24.01.08 13,330 370 129,711 0 0 0.00% 0
24.01.05 12,970 360 56,411 0 0 0.00% 0
24.01.04 13,210 240 79,938 0 0 0.00% 0
24.01.03 13,120 90 50,826 0 0 0.00% 0
24.01.02 12,620 500 69,808 0 0 0.00% 0
23.12.28 12,790 170 27,691 0 0 0.00% 0
23.12.27 12,600 190 28,680 0 0 0.00% 0
23.12.26 12,910 310 32,374 0 0 0.00% 0
23.12.22 13,200 290 45,945 0 0 0.00% 0
23.12.21 13,130 70 66,969 0 0 0.00% 0
23.12.20 13,440 310 76,442 0 0 0.00% 0
23.12.19 13,060 380 127,230 0 0 0.00% 0
23.12.18 12,930 130 85,616 0 0 0.00% 0
23.12.15 13,050 120 78,059 0 0 0.00% 0
23.12.14 12,880 170 144,317 0 0 0.00% 0
23.12.13 12,390 490 341,578 0 0 0.00% 0
23.12.12 12,010 380 91,281 0 0 0.00% 0
23.12.11 12,150 140 18,825 0 0 0.00% 0
23.12.08 11,990 160 11,509 0 0 0.00% 0
23.12.07 12,130 140 36,579 0 0 0.00% 0
23.12.06 12,180 50 23,533 0 0 0.00% 0
23.12.05 12,550 370 68,373 0 0 0.00% 0
23.12.04 12,260 290 52,717 0 0 0.00% 0
23.12.01 12,670 410 52,972 0 0 0.00% 0
23.11.30 12,460 210 30,199 0 0 0.00% 0
23.11.29 12,670 210 54,923 0 0 0.00% 0
23.11.28 12,700 30 31,273 0 0 0.00% 0
23.11.27 12,630 70 32,591 0 0 0.00% 0
23.11.24 12,860 230 30,455 0 0 0.00% 0
23.11.23 13,040 180 42,120 0 0 0.00% 0
23.11.22 12,690 350 56,178 0 0 0.00% 0
23.11.21 12,760 70 61,283 0 0 0.00% 0
23.11.20 12,730 30 36,264 0 0 0.00% 0
23.11.17 12,700 30 31,439 0 0 0.00% 0
23.11.16 12,560 80 37,918 0 0 0.00% 0
23.11.15 12,230 330 54,652 0 0 0.00% 0
23.11.14 12,040 190 23,747 0 0 0.00% 0
23.11.13 12,040 0 35,342 0 0 0.00% 0
23.11.10 12,440 400 29,680 0 0 0.00% 0
23.11.09 12,550 110 32,245 0 0 0.00% 0
23.11.08 12,560 10 36,604 0 0 0.00% 0
23.11.07 12,620 60 52,970 0 0 0.00% 0
23.11.06 12,780 160 58,824 0 0 0.00% 0
23.11.03 12,420 360 77,707 0 0 0.00% 0
23.11.02 11,500 920 60,464 0 0 0.00% 0
23.11.01 11,110 390 21,426 0 0 0.00% 0
23.10.31 11,640 530 43,667 0 0 0.00% 0
23.10.30 11,150 490 48,602 0 0 0.00% 0
23.10.27 10,960 190 64,486 0 0 0.00% 0
23.10.26 12,000 1,040 130,080 0 0 0.00% 0
23.10.25 12,390 390 51,193 0 0 0.00% 0
23.10.24 12,060 330 49,323 0 0 0.00% 0
23.10.23 12,060 0 23,568 0 0 0.00% 0
23.10.20 12,270 210 41,293 0 0 0.00% 0
23.10.19 12,980 710 40,281 0 0 0.00% 0
23.10.18 13,130 150 47,216 0 0 0.00% 0
23.10.17 11,820 1,310 100,656 0 0 0.00% 0
23.10.16 12,300 480 57,343 0 0 0.00% 0
23.10.13 12,350 50 38,743 0 0 0.00% 0
23.10.12 12,280 70 44,976 0 0 0.00% 0
23.10.11 11,760 520 32,258 0 0 0.00% 0
23.10.10 12,060 300 39,262 0 0 0.00% 0
23.10.06 12,000 60 65,545 0 0 0.00% 0
23.10.05 12,130 130 33,779 0 0 0.00% 0
23.10.04 12,780 650 35,523 0 0 0.00% 0
23.09.27 12,600 180 24,948 0 0 0.00% 0
23.09.26 12,850 250 44,066 0 0 0.00% 0
23.09.25 13,200 350 32,744 0 0 0.00% 0
23.09.22 13,410 210 32,880 0 0 0.00% 0
23.09.21 14,030 620 59,141 0 0 0.00% 0
23.09.20 13,930 100 32,029 0 0 0.00% 0
23.09.19 14,050 120 51,854 0 0 0.00% 0
23.09.18 14,710 660 68,087 0 0 0.00% 0
23.09.15 14,850 140 32,508 0 0 0.00% 0
23.09.14 14,320 530 53,529 0 0 0.00% 0
23.09.13 14,530 210 34,664 0 0 0.00% 0
23.09.12 15,000 470 43,982 0 0 0.00% 0
23.09.11 15,250 250 31,124 0 0 0.00% 0
23.09.08 15,200 50 64,389 0 0 0.00% 0
23.09.07 15,530 330 50,829 0 0 0.00% 0
23.09.06 15,560 30 46,285 0 0 0.00% 0
23.09.05 15,800 240 53,570 0 0 0.00% 0
23.09.04 15,390 410 113,671 0 0 0.00% 0
23.09.01 14,620 770 167,571 0 0 0.00% 0
23.08.31 14,410 210 64,121 0 0 0.00% 0
23.08.30 13,970 440 59,746 0 0 0.00% 0
23.08.29 14,020 50 36,621 0 0 0.00% 0
23.08.28 13,530 490 63,001 0 0 0.00% 0
23.08.25 13,850 320 59,286 0 0 0.00% 0
23.08.24 13,340 510 72,841 0 0 0.00% 0
23.08.23 13,400 60 42,629 0 0 0.00% 0
23.08.22 13,790 390 79,903 0 0 0.00% 0
23.08.21 13,950 160 44,777 0 0 0.00% 0
23.08.18 14,200 250 48,758 0 0 0.00% 0
23.08.17 13,450 750 111,250 0 0 0.00% 0
23.08.16 13,980 530 101,307 0 0 0.00% 0
23.08.14 14,100 120 51,465 0 0 0.00% 0
23.08.11 14,170 70 60,458 0 0 0.00% 0
23.08.10 14,740 570 112,092 0 0 0.00% 0
23.08.09 14,550 190 68,893 0 0 0.00% 0
23.08.08 14,600 50 85,604 0 0 0.00% 0
23.08.07 15,200 600 104,938 0 0 0.00% 0
23.08.04 15,120 80 70,741 0 0 0.00% 0
23.08.03 16,120 1,000 252,003 0 0 0.00% 0
23.08.02 17,040 920 155,266 0 0 0.00% 0
23.08.01 16,920 120 139,023 0 0 0.00% 0
23.07.31 17,010 90 96,885 0 0 0.00% 0
23.07.28 16,720 290 72,365 0 0 0.00% 0
23.07.27 16,000 720 100,115 0 0 0.00% 0
23.07.26 16,990 710 178,175 0 0 0.00% 0
23.07.25 17,380 390 160,947 0 0 0.00% 0
23.07.24 17,480 100 138,614 0 0 0.00% 0
23.07.21 18,060 580 121,111 0 0 0.00% 0
23.07.20 18,090 30 101,476 0 0 0.00% 0
23.07.19 18,870 780 133,575 0 0 0.00% 0
23.07.18 19,100 230 144,738 0 0 0.00% 0
23.07.17 18,780 320 212,723 0 0 0.00% 0
23.07.14 18,200 580 586,331 0 0 0.00% 0
23.07.13 17,300 900 228,952 0 0 0.00% 0
23.07.12 17,240 60 98,848 0 0 0.00% 0
23.07.11 17,000 240 66,305 0 0 0.00% 0
23.07.10 17,510 510 104,032 0 0 0.00% 0
23.07.07 18,050 540 148,905 0 0 0.00% 0
23.07.06 19,000 950 118,463 0 0 0.00% 0
23.07.05 19,380 380 244,514 0 0 0.00% 0
23.07.04 18,270 1,110 337,278 0 0 0.00% 0
23.07.03 18,130 140 146,657 0 0 0.00% 0
23.06.30 18,770 640 140,267 0 0 0.00% 0
23.06.29 18,620 150 187,534 0 0 0.00% 0
23.06.28 18,670 50 183,927 0 0 0.00% 0
23.06.27 18,890 220 152,456 0 0 0.00% 0
23.06.26 17,810 1,080 330,804 0 0 0.00% 0
23.06.23 17,990 180 162,959 0 0 0.00% 0
23.06.22 18,640 650 215,538 0 0 0.00% 0
23.06.21 19,450 810 165,596 0 0 0.00% 0
23.06.20 19,350 100 196,733 0 0 0.00% 0
23.06.19 20,150 800 302,716 0 0 0.00% 0
23.06.16 20,350 200 242,760 0 0 0.00% 0
23.06.15 19,760 590 472,839 0 0 0.00% 0
23.06.14 20,100 340 503,240 0 0 0.00% 0
23.06.13 20,100 0 621,885 0 0 0.00% 0
23.06.12 19,360 740 1,416,070 0 0 0.00% 0
23.06.09 17,750 1,610 1,189,243 0 0 0.00% 0
23.06.08 18,190 440 165,450 0 0 0.00% 0
23.06.07 17,990 200 128,201 0 0 0.00% 0
23.06.05 17,650 340 133,963 0 0 0.00% 0
23.06.02 18,200 550 235,223 0 0 0.00% 0
23.06.01 18,120 80 204,149 0 0 0.00% 0
23.05.31 18,500 380 394,383 0 0 0.00% 0
23.05.30 16,610 1,890 956,167 0 0 0.00% 0
23.05.26 16,710 100 211,092 0 0 0.00% 0
23.05.25 16,860 150 202,077 0 0 0.00% 0
23.05.24 17,370 510 127,759 0 0 0.00% 0
23.05.23 17,370 0 114,721 0 0 0.00% 0
23.05.22 17,280 90 211,461 0 0 0.00% 0
23.05.19 16,380 900 376,250 0 0 0.00% 0
23.05.18 15,560 820 160,878 0 0 0.00% 0
23.05.17 15,300 260 104,139 0 0 0.00% 0
23.05.16 15,300 0 150,451 0 0 0.00% 0
23.05.15 16,900 1,600 394,793 0 0 0.00% 0
23.05.12 17,420 520 200,064 0 0 0.00% 0
23.05.11 17,660 240 198,793 0 0 0.00% 0
23.05.10 18,160 500 210,575 0 0 0.00% 0
23.05.09 18,530 370 319,034 0 0 0.00% 0
23.05.08 17,510 1,020 475,613 0 0 0.00% 0
23.05.04 18,490 980 344,986 0 0 0.00% 0
23.05.03 16,700 1,790 999,329 0 0 0.00% 0
23.05.02 16,290 410 191,304 0 0 0.00% 0
23.04.28 16,290 0 224,536 0 0 0.00% 0
23.04.27 16,100 190 193,249 0 0 0.00% 0
23.04.26 16,980 880 196,650 0 0 0.00% 0
23.04.25 17,600 620 292,072 0 0 0.00% 0
23.04.24 17,100 500 478,433 0 0 0.00% 0
23.04.21 16,840 340 254,453 0 0 0.00% 0
23.04.20 17,310 10 329,886 0 0 0.00% 0
23.04.19 18,080 770 532,990 0 0 0.00% 0
23.04.18 19,100 1,020 627,017 0 0 0.00% 0
23.04.17 19,400 300 1,972,387 0 0 0.00% 0
23.04.14 20,850 1,600 1,252,807 0 0 0.00% 0
23.04.13 18,260 2,590 2,854,879 0 0 0.00% 0
23.04.12 17,430 830 915,266 0 0 0.00% 0
23.04.11 17,860 430 646,366 0 0 0.00% 0
23.04.10 18,520 660 2,032,814 0 0 0.00% 0
23.04.07 17,120 1,400 2,407,358 0 0 0.00% 0
23.04.06 18,190 1,070 533,894 0 0 0.00% 0
23.04.05 17,740 450 555,833 0 0 0.00% 0
23.04.04 17,980 240 727,253 0 0 0.00% 0
23.04.03 18,550 570 700,582 0 0 0.00% 0
23.03.31 20,150 1,600 991,701 0 0 0.00% 0
23.03.30 19,940 210 1,435,416 0 0 0.00% 0
23.03.29 19,930 10 1,354,069 0 0 0.00% 0
23.03.28 18,610 1,320 6,453,585 0 0 0.00% 0
23.03.27 16,510 2,100 7,494,768 0 0 0.00% 0
23.03.24 12,700 3,810 5,693,052 0 0 0.00% 0
23.03.23 12,480 220 599,126 0 0 0.00% 0
23.03.22 12,420 60 431,092 0 0 0.00% 0
23.03.21 12,190 230 400,061 0 0 0.00% 0
23.03.20 12,340 150 309,067 0 0 0.00% 0
23.03.17 11,070 1,270 1,353,112 0 0 0.00% 0
23.03.16 10,700 370 542,690 0 0 0.00% 0
23.03.15 10,400 300 924,826 0 0 0.00% 0
23.03.14 11,230 830 268,410 0 0 0.00% 0
23.03.13 11,590 360 207,548 0 0 0.00% 0
23.03.10 11,980 390 208,189 0 0 0.00% 0
23.03.09 12,150 170 315,278 0 0 0.00% 0
23.03.08 12,170 20 238,854 0 0 0.00% 0
23.03.07 12,920 750 515,474 0 0 0.00% 0
23.03.06 12,990 70 872,210 0 0 0.00% 0
23.03.03 11,800 1,190 3,880,653 0 0 0.00% 0
23.03.02 11,740 60 1,334,955 0 0 0.00% 0
23.02.28 10,200 1,540 4,664,767 0 0 0.00% 0
23.02.27 9,640 560 456,516 0 0 0.00% 0
23.02.24 9,700 60 296,075 0 0 0.00% 0
23.02.23 9,410 290 189,194 0 0 0.00% 0
23.02.22 10,000 590 376,547 0 0 0.00% 0
23.02.21 10,200 200 257,424 0 0 0.00% 0
23.02.20 10,460 260 283,609 0 0 0.00% 0
23.02.17 10,690 230 461,059 0 0 0.00% 0
23.02.16 10,260 430 1,708,343 0 0 0.00% 0
23.02.15 10,640 380 1,911,988 0 0 0.00% 0
23.02.14 10,480 160 4,412,030 0 0 0.00% 0
23.02.13 9,930 550 859,385 0 0 0.00% 0
23.02.10 10,170 240 326,093 0 0 0.00% 0
23.02.09 10,340 170 341,891 0 0 0.00% 0
23.02.08 10,350 10 692,098 0 0 0.00% 0
23.02.06 9,220 730 4,106,342 0 0 0.00% 0
23.02.03 9,480 260 225,628 0 0 0.00% 0
23.02.02 8,980 500 638,038 0 0 0.00% 0
23.02.01 9,100 120 235,189 0 0 0.00% 0
23.01.31 9,360 260 196,731 0 0 0.00% 0
23.01.30 9,160 200 352,543 0 0 0.00% 0
23.01.27 9,160 60 316,489 0 0 0.00% 0
23.01.25 9,140 10 220,005 0 0 0.00% 0
23.01.20 9,140 40 149,546 0 0 0.00% 0
23.01.19 9,180 100 482,753 0 0 0.00% 0
23.01.18 9,280 220 1,191,323 0 0 0.00% 0
23.01.17 9,060 80 1,463,439 0 0 0.00% 0
23.01.16 8,980 840 5,540,468 0 0 0.00% 0
23.01.13 8,140 20 51,249 0 0 0.00% 0
23.01.12 8,160 80 56,240 0 0 0.00% 0
23.01.11 8,240 30 60,148 0 0 0.00% 0
23.01.10 8,210 200 127,793 0 0 0.00% 0
23.01.09 8,010 190 105,210 0 0 0.00% 0
23.01.06 7,820 80 72,779 0 0 0.00% 0
23.01.05 7,740 50 57,466 0 0 0.00% 0
23.01.04 7,790 340 165,916 0 0 0.00% 0
23.01.03 7,450 20 54,695 0 0 0.00% 0
23.01.02 7,470 40 31,799 0 0 0.00% 0
22.12.29 7,510 190 87,662 0 0 0.00% 0
22.12.28 7,700 50 41,572 0 0 0.00% 0
22.12.27 7,750 30 67,686 0 0 0.00% 0
22.12.26 7,720 290 119,097 0 0 0.00% 0
22.12.23 8,010 490 177,134 0 0 0.00% 0
22.12.22 8,500 210 114,876 0 0 0.00% 0
22.12.21 8,710 240 158,605 0 0 0.00% 0
22.12.20 8,470 270 158,399 0 0 0.00% 0
22.12.19 8,740 150 121,258 0 0 0.00% 0
22.12.16 8,890 200 259,782 0 0 0.00% 0
22.12.15 9,090 150 227,676 0 0 0.00% 0
22.12.14 9,240 40 261,267 0 0 0.00% 0
22.12.13 9,280 130 1,117,830 0 0 0.00% 0
22.12.12 9,410 400 535,556 0 0 0.00% 0
22.12.09 9,810 120 997,429 0 0 0.00% 0
22.12.08 9,690 300 3,817,975 0 0 0.00% 0
22.12.07 9,390 300 699,321 0 0 0.00% 0
22.12.06 9,690 760 5,126,655 0 0 0.00% 0
22.12.05 8,930 90 174,686 0 0 0.00% 0
22.12.02 8,840 60 197,008 0 0 0.00% 0
22.12.01 8,780 110 189,622 0 0 0.00% 0
22.11.30 8,670 150 183,146 0 0 0.00% 0
22.11.29 8,820 50 148,745 0 0 0.00% 0
22.11.28 8,870 130 127,757 0 0 0.00% 0
22.11.25 9,000 120 304,822 0 0 0.00% 0
22.11.24 8,880 210 244,893 0 0 0.00% 0
22.11.23 8,670 360 283,373 0 0 0.00% 0
22.11.22 9,030 660 364,721 0 0 0.00% 0
22.11.21 9,690 250 212,009 0 0 0.00% 0
22.11.18 9,940 60 272,750 0 0 0.00% 0
22.11.17 10,000 200 289,651 0 0 0.00% 0
22.11.16 10,200 150 321,746 0 0 0.00% 0
22.11.15 10,350 200 602,087 0 0 0.00% 0
22.11.14 10,150 100 322,226 0 0 0.00% 0
22.11.11 10,250 100 705,904 0 0 0.00% 0
22.11.10 10,150 150 380,750 0 0 0.00% 0
22.11.09 10,300 150 570,999 0 0 0.00% 0
22.11.08 10,450 50 830,165 0 0 0.00% 0
22.11.07 10,400 350 4,987,060 0 0 0.00% 0
22.11.04 10,050 200 1,274,667 0 0 0.00% 0
22.11.03 10,250 300 1,329,837 0 0 0.00% 0
22.11.02 10,550 150 3,099,923 0 0 0.00% 0
22.11.01 10,400 1,500 1,906,093 0 0 0.00% 0
22.10.31 11,900 500 2,571,741 0 0 0.00% 0
22.10.28 12,400 1,400 18,622,212 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.10 07:38 더보기 >