제이오
(418550) I 코스닥 사업서비스 12.02 15:3315,670 | 전일 | 15,970 | 고가 | 16,540 | 상한가 | 20,750 |
거래량 (주) |
135,614 |
300 -1.88% | 시가 | 15,960 | 저가 | 15,640 | 하한가 | 11,180 |
거래대금 (백만) |
2,160 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.02 | 15,970 | 300 | 135,614 | 6,102 | 562,250 | 1.76% | 31,455,423 |
24.11.29 | 16,460 | 490 | 153,961 | 20,052 | 556,148 | 1.75% | 31,216,125 |
24.11.28 | 16,730 | 270 | 135,671 | 4,361 | 536,096 | 1.69% | 31,236,177 |
24.11.27 | 17,200 | 470 | 203,318 | -29,732 | 531,735 | 1.67% | 31,240,538 |
24.11.26 | 16,860 | 340 | 1,385,155 | 65,478 | 561,467 | 1.77% | 31,210,806 |
24.11.25 | 14,940 | 1,920 | 2,424,817 | -5,169 | 495,989 | 1.56% | 31,276,284 |
24.11.22 | 14,810 | 130 | 104,045 | -18,116 | 501,158 | 1.58% | 31,271,115 |
24.11.21 | 14,880 | 70 | 106,432 | 4,409 | 519,274 | 1.63% | 31,252,999 |
24.11.20 | 14,310 | 570 | 208,679 | -14,092 | 514,865 | 1.62% | 31,257,408 |
24.11.19 | 14,100 | 210 | 150,479 | -25,440 | 528,957 | 1.66% | 31,243,316 |
24.11.18 | 14,130 | 30 | 196,819 | 554,397 | 554,397 | 1.74% | 31,217,876 |
24.11.15 | 14,550 | 420 | 464,411 | 0 | 0 | 0.00% | 0 |
24.11.14 | 15,650 | 910 | 365,699 | 0 | 0 | 0.00% | 0 |
24.11.13 | 17,200 | 1,550 | 496,959 | 0 | 0 | 0.00% | 0 |
24.11.12 | 17,950 | 750 | 783,430 | 0 | 0 | 0.00% | 0 |
24.11.11 | 20,600 | 2,650 | 1,814,280 | 0 | 0 | 0.00% | 0 |
24.11.08 | 18,210 | 2,390 | 1,598,718 | 0 | 0 | 0.00% | 0 |
24.11.07 | 18,910 | 700 | 436,044 | 0 | 0 | 0.00% | 0 |
24.11.06 | 20,150 | 1,240 | 604,007 | 0 | 0 | 0.00% | 0 |
24.11.05 | 20,000 | 150 | 399,119 | 0 | 0 | 0.00% | 0 |
24.11.04 | 19,300 | 700 | 2,359,443 | 0 | 0 | 0.00% | 0 |
24.11.01 | 19,930 | 630 | 200,749 | 0 | 0 | 0.00% | 0 |
24.10.31 | 18,850 | 1,080 | 1,905,377 | 0 | 0 | 0.00% | 0 |
24.10.30 | 19,450 | 600 | 103,046 | 0 | 0 | 0.00% | 0 |
24.10.29 | 19,790 | 340 | 179,575 | 0 | 0 | 0.00% | 0 |
24.10.28 | 17,580 | 2,210 | 628,964 | 0 | 0 | 0.00% | 0 |
24.10.25 | 17,290 | 290 | 76,484 | 0 | 0 | 0.00% | 0 |
24.10.24 | 17,300 | 10 | 52,634 | 0 | 0 | 0.00% | 0 |
24.10.23 | 16,890 | 410 | 82,303 | 0 | 0 | 0.00% | 0 |
24.10.22 | 18,070 | 1,180 | 158,671 | 0 | 0 | 0.00% | 0 |
24.10.21 | 17,900 | 170 | 84,365 | 0 | 0 | 0.00% | 0 |
24.10.18 | 18,300 | 400 | 105,100 | 0 | 0 | 0.00% | 0 |
24.10.17 | 18,430 | 130 | 57,892 | 0 | 0 | 0.00% | 0 |
24.10.16 | 18,900 | 470 | 68,901 | 0 | 0 | 0.00% | 0 |
24.10.15 | 18,340 | 560 | 514,658 | 0 | 0 | 0.00% | 0 |
24.10.14 | 19,000 | 660 | 87,905 | 0 | 0 | 0.00% | 0 |
24.10.11 | 19,010 | 10 | 126,967 | 0 | 0 | 0.00% | 0 |
24.10.10 | 18,950 | 60 | 102,474 | 0 | 0 | 0.00% | 0 |
24.10.08 | 19,400 | 450 | 143,354 | 0 | 0 | 0.00% | 0 |
24.10.07 | 17,820 | 1,580 | 539,619 | 0 | 0 | 0.00% | 0 |
24.10.04 | 18,110 | 290 | 65,326 | 0 | 0 | 0.00% | 0 |
24.10.02 | 18,220 | 110 | 60,807 | 0 | 0 | 0.00% | 0 |
24.09.30 | 18,500 | 280 | 66,035 | 0 | 0 | 0.00% | 0 |
24.09.27 | 18,300 | 200 | 101,024 | 0 | 0 | 0.00% | 0 |
24.09.26 | 17,900 | 400 | 63,378 | 0 | 0 | 0.00% | 0 |
24.09.25 | 18,010 | 110 | 141,695 | 0 | 0 | 0.00% | 0 |
24.09.24 | 17,280 | 730 | 123,336 | 0 | 0 | 0.00% | 0 |
24.09.23 | 16,850 | 430 | 61,729 | 0 | 0 | 0.00% | 0 |
24.09.20 | 16,790 | 60 | 42,182 | 0 | 0 | 0.00% | 0 |
24.09.19 | 16,360 | 430 | 120,535 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,300 | 60 | 48,381 | 0 | 0 | 0.00% | 0 |
24.09.12 | 15,670 | 630 | 82,673 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,170 | 500 | 49,693 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,610 | 440 | 93,927 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,950 | 340 | 71,710 | 0 | 0 | 0.00% | 0 |
24.09.06 | 16,700 | 750 | 112,054 | 0 | 0 | 0.00% | 0 |
24.09.05 | 17,100 | 400 | 90,983 | 0 | 0 | 0.00% | 0 |
24.09.04 | 18,080 | 980 | 150,342 | 0 | 0 | 0.00% | 0 |
24.09.03 | 18,040 | 40 | 132,026 | 0 | 0 | 0.00% | 0 |
24.09.02 | 17,980 | 60 | 155,928 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,490 | 490 | 128,269 | 0 | 0 | 0.00% | 0 |
24.08.29 | 17,100 | 390 | 91,897 | 0 | 0 | 0.00% | 0 |
24.08.28 | 17,350 | 250 | 89,670 | 0 | 0 | 0.00% | 0 |
24.08.27 | 17,440 | 90 | 53,011 | 0 | 0 | 0.00% | 0 |
24.08.26 | 17,450 | 10 | 63,098 | 0 | 0 | 0.00% | 0 |
24.08.23 | 17,940 | 490 | 89,638 | 0 | 0 | 0.00% | 0 |
24.08.22 | 18,300 | 360 | 116,772 | 0 | 0 | 0.00% | 0 |
24.08.21 | 17,740 | 560 | 239,264 | 0 | 0 | 0.00% | 0 |
24.08.20 | 16,950 | 790 | 135,110 | 0 | 0 | 0.00% | 0 |
24.08.19 | 16,530 | 420 | 345,967 | 0 | 0 | 0.00% | 0 |
24.08.16 | 16,400 | 130 | 103,547 | 0 | 0 | 0.00% | 0 |
24.08.14 | 16,210 | 190 | 99,927 | 0 | 0 | 0.00% | 0 |
24.08.13 | 15,670 | 540 | 236,915 | 0 | 0 | 0.00% | 0 |
24.08.12 | 15,340 | 330 | 88,855 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,810 | 530 | 141,456 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,460 | 650 | 125,135 | 0 | 0 | 0.00% | 0 |
24.08.07 | 15,760 | 300 | 134,229 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,210 | 1,550 | 260,171 | 0 | 0 | 0.00% | 0 |
24.08.05 | 17,140 | 2,930 | 293,915 | 0 | 0 | 0.00% | 0 |
24.08.02 | 18,060 | 920 | 174,072 | 0 | 0 | 0.00% | 0 |
24.08.01 | 17,900 | 160 | 113,417 | 0 | 0 | 0.00% | 0 |
24.07.31 | 18,020 | 120 | 122,193 | 0 | 0 | 0.00% | 0 |
24.07.30 | 18,150 | 130 | 109,467 | 0 | 0 | 0.00% | 0 |
24.07.29 | 17,700 | 450 | 100,644 | 0 | 0 | 0.00% | 0 |
24.07.26 | 17,920 | 220 | 156,369 | 0 | 0 | 0.00% | 0 |
24.07.25 | 18,020 | 100 | 187,879 | 0 | 0 | 0.00% | 0 |
24.07.24 | 18,190 | 170 | 123,190 | 0 | 0 | 0.00% | 0 |
24.07.23 | 18,960 | 770 | 323,178 | 0 | 0 | 0.00% | 0 |
24.07.22 | 20,300 | 1,340 | 375,625 | 0 | 0 | 0.00% | 0 |
24.07.19 | 19,750 | 550 | 210,473 | 0 | 0 | 0.00% | 0 |
24.07.18 | 20,350 | 600 | 396,871 | 0 | 0 | 0.00% | 0 |
24.07.17 | 21,350 | 1,000 | 272,971 | 0 | 0 | 0.00% | 0 |
24.07.16 | 21,850 | 500 | 128,473 | 0 | 0 | 0.00% | 0 |
24.07.15 | 21,750 | 100 | 98,641 | 0 | 0 | 0.00% | 0 |
24.07.12 | 22,250 | 500 | 236,469 | 0 | 0 | 0.00% | 0 |
24.07.11 | 22,200 | 50 | 123,199 | 0 | 0 | 0.00% | 0 |
24.07.10 | 22,750 | 550 | 198,215 | 0 | 0 | 0.00% | 0 |
24.07.09 | 22,950 | 200 | 157,871 | 0 | 0 | 0.00% | 0 |
24.07.08 | 23,100 | 150 | 227,965 | 0 | 0 | 0.00% | 0 |
24.07.05 | 23,550 | 450 | 269,712 | 0 | 0 | 0.00% | 0 |
24.07.04 | 23,650 | 100 | 226,430 | 0 | 0 | 0.00% | 0 |
24.07.03 | 23,050 | 600 | 378,939 | 0 | 0 | 0.00% | 0 |
24.07.02 | 23,700 | 650 | 149,921 | 0 | 0 | 0.00% | 0 |
24.07.01 | 23,550 | 150 | 191,584 | 0 | 0 | 0.00% | 0 |
24.06.28 | 24,300 | 750 | 233,438 | 0 | 0 | 0.00% | 0 |
24.06.27 | 24,300 | 0 | 290,021 | 0 | 0 | 0.00% | 0 |
24.06.26 | 24,000 | 300 | 296,417 | 0 | 0 | 0.00% | 0 |
24.06.25 | 22,300 | 1,700 | 642,709 | 0 | 0 | 0.00% | 0 |
24.06.24 | 22,300 | 0 | 199,598 | 0 | 0 | 0.00% | 0 |
24.06.21 | 22,800 | 500 | 193,520 | 0 | 0 | 0.00% | 0 |
24.06.20 | 23,250 | 450 | 139,080 | 0 | 0 | 0.00% | 0 |
24.06.19 | 23,250 | 0 | 228,720 | 0 | 0 | 0.00% | 0 |
24.06.18 | 23,450 | 200 | 232,340 | 0 | 0 | 0.00% | 0 |
24.06.17 | 24,050 | 600 | 246,619 | 0 | 0 | 0.00% | 0 |
24.06.14 | 24,950 | 900 | 264,454 | 0 | 0 | 0.00% | 0 |
24.06.13 | 25,250 | 300 | 436,278 | 0 | 0 | 0.00% | 0 |
24.06.12 | 25,900 | 650 | 694,872 | 0 | 0 | 0.00% | 0 |
24.06.11 | 24,000 | 1,900 | 2,628,700 | 0 | 0 | 0.00% | 0 |
24.06.10 | 23,600 | 400 | 287,602 | 0 | 0 | 0.00% | 0 |
24.06.07 | 22,950 | 650 | 297,706 | 0 | 0 | 0.00% | 0 |
24.06.05 | 22,850 | 100 | 336,656 | 0 | 0 | 0.00% | 0 |
24.06.04 | 22,100 | 750 | 354,160 | 0 | 0 | 0.00% | 0 |
24.06.03 | 22,450 | 350 | 176,040 | 0 | 0 | 0.00% | 0 |
24.05.31 | 21,800 | 650 | 205,138 | 0 | 0 | 0.00% | 0 |
24.05.30 | 20,900 | 900 | 229,064 | 0 | 0 | 0.00% | 0 |
24.05.29 | 21,700 | 800 | 152,363 | 0 | 0 | 0.00% | 0 |
24.05.28 | 22,300 | 600 | 211,727 | 0 | 0 | 0.00% | 0 |
24.05.27 | 21,150 | 1,150 | 224,726 | 0 | 0 | 0.00% | 0 |
24.05.24 | 21,800 | 650 | 248,223 | 0 | 0 | 0.00% | 0 |
24.05.23 | 21,750 | 50 | 118,737 | 0 | 0 | 0.00% | 0 |
24.05.22 | 21,750 | 0 | 126,311 | 0 | 0 | 0.00% | 0 |
24.05.21 | 22,350 | 600 | 251,965 | 0 | 0 | 0.00% | 0 |
24.05.20 | 23,100 | 750 | 256,777 | 0 | 0 | 0.00% | 0 |
24.05.17 | 22,600 | 500 | 378,175 | 0 | 0 | 0.00% | 0 |
24.05.16 | 22,850 | 250 | 235,426 | 0 | 0 | 0.00% | 0 |
24.05.14 | 22,750 | 100 | 169,628 | 0 | 0 | 0.00% | 0 |
24.05.13 | 23,150 | 400 | 96,336 | 0 | 0 | 0.00% | 0 |
24.05.10 | 23,050 | 100 | 111,271 | 0 | 0 | 0.00% | 0 |
24.05.09 | 23,250 | 200 | 137,956 | 0 | 0 | 0.00% | 0 |
24.05.08 | 23,900 | 650 | 320,361 | 0 | 0 | 0.00% | 0 |
24.05.07 | 24,900 | 1,000 | 239,880 | 0 | 0 | 0.00% | 0 |
24.05.03 | 24,350 | 550 | 230,152 | 0 | 0 | 0.00% | 0 |
24.05.02 | 25,250 | 900 | 166,626 | 0 | 0 | 0.00% | 0 |
24.04.30 | 25,650 | 400 | 172,605 | 0 | 0 | 0.00% | 0 |
24.04.29 | 25,350 | 300 | 139,031 | 0 | 0 | 0.00% | 0 |
24.04.26 | 25,500 | 150 | 119,219 | 0 | 0 | 0.00% | 0 |
24.04.25 | 26,150 | 650 | 245,135 | 0 | 0 | 0.00% | 0 |
24.04.24 | 23,600 | 2,550 | 474,564 | 0 | 0 | 0.00% | 0 |
24.04.23 | 23,900 | 300 | 90,918 | 0 | 0 | 0.00% | 0 |
24.04.22 | 23,150 | 750 | 123,764 | 0 | 0 | 0.00% | 0 |
24.04.19 | 23,600 | 450 | 174,170 | 0 | 0 | 0.00% | 0 |
24.04.18 | 22,500 | 1,100 | 149,386 | 0 | 0 | 0.00% | 0 |
24.04.17 | 23,200 | 700 | 176,796 | 0 | 0 | 0.00% | 0 |
24.04.16 | 23,100 | 100 | 157,349 | 0 | 0 | 0.00% | 0 |
24.04.15 | 23,500 | 400 | 344,144 | 0 | 0 | 0.00% | 0 |
24.04.12 | 24,500 | 1,000 | 230,663 | 0 | 0 | 0.00% | 0 |
24.04.11 | 24,750 | 250 | 100,173 | 0 | 0 | 0.00% | 0 |
24.04.09 | 23,850 | 900 | 232,306 | 0 | 0 | 0.00% | 0 |
24.04.08 | 24,350 | 500 | 277,255 | 0 | 0 | 0.00% | 0 |
24.04.05 | 25,300 | 950 | 276,711 | 0 | 0 | 0.00% | 0 |
24.04.04 | 25,500 | 200 | 274,348 | 0 | 0 | 0.00% | 0 |
24.04.03 | 25,900 | 400 | 205,613 | 0 | 0 | 0.00% | 0 |
24.04.02 | 26,050 | 150 | 204,254 | 0 | 0 | 0.00% | 0 |
24.04.01 | 26,950 | 900 | 383,251 | 0 | 0 | 0.00% | 0 |
24.03.29 | 27,050 | 100 | 474,301 | 0 | 0 | 0.00% | 0 |
24.03.28 | 27,600 | 550 | 385,036 | 0 | 0 | 0.00% | 0 |
24.03.27 | 28,050 | 450 | 507,229 | 0 | 0 | 0.00% | 0 |
24.03.26 | 27,850 | 200 | 3,735,157 | 0 | 0 | 0.00% | 0 |
24.03.25 | 26,900 | 950 | 420,425 | 0 | 0 | 0.00% | 0 |
24.03.22 | 27,300 | 400 | 305,941 | 0 | 0 | 0.00% | 0 |
24.03.21 | 28,300 | 1,000 | 412,764 | 0 | 0 | 0.00% | 0 |
24.03.20 | 28,750 | 450 | 167,119 | 0 | 0 | 0.00% | 0 |
24.03.19 | 29,350 | 600 | 300,456 | 0 | 0 | 0.00% | 0 |
24.03.18 | 28,650 | 700 | 280,971 | 0 | 0 | 0.00% | 0 |
24.03.15 | 28,600 | 50 | 275,794 | 0 | 0 | 0.00% | 0 |
24.03.14 | 29,200 | 600 | 276,820 | 0 | 0 | 0.00% | 0 |
24.03.13 | 30,000 | 800 | 337,534 | 0 | 0 | 0.00% | 0 |
24.03.12 | 28,250 | 1,750 | 729,870 | 0 | 0 | 0.00% | 0 |
24.03.11 | 28,500 | 250 | 364,798 | 0 | 0 | 0.00% | 0 |
24.03.08 | 29,650 | 1,150 | 732,542 | 0 | 0 | 0.00% | 0 |
24.03.07 | 28,350 | 1,300 | 911,031 | 0 | 0 | 0.00% | 0 |
24.03.06 | 26,850 | 1,500 | 938,357 | 0 | 0 | 0.00% | 0 |
24.03.05 | 28,200 | 1,350 | 408,000 | 0 | 0 | 0.00% | 0 |
24.03.04 | 28,400 | 200 | 579,863 | 0 | 0 | 0.00% | 0 |
24.02.29 | 26,200 | 2,200 | 1,299,027 | 0 | 0 | 0.00% | 0 |
24.02.28 | 26,500 | 300 | 578,237 | 0 | 0 | 0.00% | 0 |
24.02.27 | 25,450 | 1,050 | 979,066 | 0 | 0 | 0.00% | 0 |
24.02.26 | 26,500 | 1,050 | 475,832 | 0 | 0 | 0.00% | 0 |
24.02.23 | 26,850 | 350 | 712,851 | 0 | 0 | 0.00% | 0 |
24.02.22 | 26,650 | 200 | 1,813,668 | 0 | 0 | 0.00% | 0 |
24.02.21 | 23,150 | 3,500 | 2,216,498 | 0 | 0 | 0.00% | 0 |
24.02.20 | 22,100 | 1,050 | 307,611 | 0 | 0 | 0.00% | 0 |
24.02.19 | 22,900 | 800 | 229,557 | 0 | 0 | 0.00% | 0 |
24.02.16 | 23,600 | 700 | 381,571 | 0 | 0 | 0.00% | 0 |
24.02.15 | 21,850 | 1,750 | 732,840 | 0 | 0 | 0.00% | 0 |
24.02.14 | 20,250 | 1,600 | 350,111 | 0 | 0 | 0.00% | 0 |
24.02.13 | 20,600 | 350 | 251,718 | 0 | 0 | 0.00% | 0 |
24.02.08 | 20,850 | 250 | 202,897 | 0 | 0 | 0.00% | 0 |
24.02.07 | 20,250 | 600 | 354,366 | 0 | 0 | 0.00% | 0 |
24.02.06 | 21,000 | 750 | 204,464 | 0 | 0 | 0.00% | 0 |
24.02.05 | 20,300 | 700 | 169,444 | 0 | 0 | 0.00% | 0 |
24.02.02 | 19,710 | 590 | 215,536 | 0 | 0 | 0.00% | 0 |
24.02.01 | 19,900 | 190 | 262,288 | 0 | 0 | 0.00% | 0 |
24.01.31 | 20,550 | 650 | 240,450 | 0 | 0 | 0.00% | 0 |
24.01.30 | 21,100 | 550 | 187,613 | 0 | 0 | 0.00% | 0 |
24.01.29 | 21,800 | 700 | 261,124 | 0 | 0 | 0.00% | 0 |
24.01.26 | 21,450 | 350 | 210,083 | 0 | 0 | 0.00% | 0 |
24.01.25 | 22,150 | 700 | 161,838 | 0 | 0 | 0.00% | 0 |
24.01.24 | 22,650 | 500 | 116,342 | 0 | 0 | 0.00% | 0 |
24.01.23 | 22,700 | 50 | 158,203 | 0 | 0 | 0.00% | 0 |
24.01.22 | 23,350 | 650 | 153,751 | 0 | 0 | 0.00% | 0 |
24.01.19 | 23,650 | 300 | 151,383 | 0 | 0 | 0.00% | 0 |
24.01.18 | 23,950 | 300 | 120,336 | 0 | 0 | 0.00% | 0 |
24.01.17 | 24,800 | 850 | 144,744 | 0 | 0 | 0.00% | 0 |
24.01.16 | 24,850 | 50 | 123,900 | 0 | 0 | 0.00% | 0 |
24.01.15 | 25,850 | 1,000 | 198,287 | 0 | 0 | 0.00% | 0 |
24.01.12 | 25,550 | 300 | 383,887 | 0 | 0 | 0.00% | 0 |
24.01.11 | 25,550 | 0 | 118,995 | 0 | 0 | 0.00% | 0 |
24.01.10 | 25,900 | 350 | 319,257 | 0 | 0 | 0.00% | 0 |
24.01.09 | 26,700 | 800 | 333,303 | 0 | 0 | 0.00% | 0 |
24.01.08 | 26,950 | 250 | 138,663 | 0 | 0 | 0.00% | 0 |
24.01.05 | 26,350 | 600 | 160,551 | 0 | 0 | 0.00% | 0 |
24.01.04 | 27,200 | 850 | 334,331 | 0 | 0 | 0.00% | 0 |
24.01.03 | 27,850 | 650 | 157,409 | 0 | 0 | 0.00% | 0 |
24.01.02 | 27,400 | 450 | 144,976 | 0 | 0 | 0.00% | 0 |
23.12.28 | 27,600 | 200 | 210,652 | 0 | 0 | 0.00% | 0 |
23.12.27 | 27,050 | 550 | 234,883 | 0 | 0 | 0.00% | 0 |
23.12.26 | 28,600 | 1,550 | 406,416 | 0 | 0 | 0.00% | 0 |
23.12.22 | 29,400 | 800 | 236,109 | 0 | 0 | 0.00% | 0 |
23.12.21 | 30,200 | 800 | 217,798 | 0 | 0 | 0.00% | 0 |
23.12.20 | 29,550 | 650 | 315,688 | 0 | 0 | 0.00% | 0 |
23.12.19 | 29,500 | 50 | 204,323 | 0 | 0 | 0.00% | 0 |
23.12.18 | 29,850 | 350 | 526,071 | 0 | 0 | 0.00% | 0 |
23.12.15 | 30,600 | 750 | 451,136 | 0 | 0 | 0.00% | 0 |
23.12.14 | 27,700 | 2,900 | 1,482,592 | 0 | 0 | 0.00% | 0 |
23.12.13 | 28,750 | 1,050 | 179,124 | 0 | 0 | 0.00% | 0 |
23.12.12 | 28,500 | 250 | 176,247 | 0 | 0 | 0.00% | 0 |
23.12.11 | 28,000 | 500 | 175,455 | 0 | 0 | 0.00% | 0 |
23.12.08 | 26,500 | 1,500 | 226,698 | 0 | 0 | 0.00% | 0 |
23.12.07 | 26,800 | 300 | 114,359 | 0 | 0 | 0.00% | 0 |
23.12.06 | 26,500 | 300 | 106,593 | 0 | 0 | 0.00% | 0 |
23.12.05 | 27,850 | 1,350 | 189,758 | 0 | 0 | 0.00% | 0 |
23.12.04 | 27,950 | 100 | 279,482 | 0 | 0 | 0.00% | 0 |
23.12.01 | 28,400 | 450 | 207,293 | 0 | 0 | 0.00% | 0 |
23.11.30 | 27,000 | 1,400 | 366,538 | 0 | 0 | 0.00% | 0 |
23.11.29 | 25,950 | 1,050 | 300,815 | 0 | 0 | 0.00% | 0 |
23.11.28 | 25,550 | 400 | 156,546 | 0 | 0 | 0.00% | 0 |
23.11.27 | 26,200 | 650 | 122,316 | 0 | 0 | 0.00% | 0 |
23.11.24 | 25,250 | 950 | 205,186 | 0 | 0 | 0.00% | 0 |
23.11.23 | 25,600 | 350 | 117,790 | 0 | 0 | 0.00% | 0 |
23.11.22 | 26,500 | 900 | 158,865 | 0 | 0 | 0.00% | 0 |
23.11.21 | 26,000 | 500 | 278,770 | 0 | 0 | 0.00% | 0 |
23.11.20 | 26,700 | 700 | 431,931 | 0 | 0 | 0.00% | 0 |
23.11.17 | 26,150 | 550 | 273,625 | 0 | 0 | 0.00% | 0 |
23.11.16 | 25,600 | 750 | 316,290 | 0 | 0 | 0.00% | 0 |
23.11.15 | 24,400 | 1,200 | 761,113 | 0 | 0 | 0.00% | 0 |
23.11.14 | 22,350 | 2,050 | 453,623 | 0 | 0 | 0.00% | 0 |
23.11.13 | 22,150 | 200 | 210,475 | 0 | 0 | 0.00% | 0 |
23.11.10 | 22,950 | 800 | 178,347 | 0 | 0 | 0.00% | 0 |
23.11.09 | 22,650 | 300 | 315,065 | 0 | 0 | 0.00% | 0 |
23.11.08 | 23,500 | 850 | 226,924 | 0 | 0 | 0.00% | 0 |
23.11.07 | 25,200 | 1,700 | 409,131 | 0 | 0 | 0.00% | 0 |
23.11.06 | 23,100 | 2,100 | 643,017 | 0 | 0 | 0.00% | 0 |
23.11.03 | 23,400 | 300 | 206,561 | 0 | 0 | 0.00% | 0 |
23.11.02 | 21,950 | 1,450 | 445,709 | 0 | 0 | 0.00% | 0 |
23.11.01 | 18,880 | 3,070 | 826,011 | 0 | 0 | 0.00% | 0 |
23.10.31 | 18,880 | 0 | 391,000 | 0 | 0 | 0.00% | 0 |
23.10.30 | 18,530 | 350 | 215,893 | 0 | 0 | 0.00% | 0 |
23.10.27 | 18,120 | 410 | 308,424 | 0 | 0 | 0.00% | 0 |
23.10.26 | 19,940 | 1,820 | 471,729 | 0 | 0 | 0.00% | 0 |
23.10.25 | 21,500 | 1,560 | 237,689 | 0 | 0 | 0.00% | 0 |
23.10.24 | 21,000 | 500 | 289,280 | 0 | 0 | 0.00% | 0 |
23.10.23 | 21,100 | 100 | 89,245 | 0 | 0 | 0.00% | 0 |
23.10.20 | 22,500 | 1,400 | 321,112 | 0 | 0 | 0.00% | 0 |
23.10.19 | 23,900 | 1,400 | 142,629 | 0 | 0 | 0.00% | 0 |
23.10.18 | 24,500 | 600 | 102,482 | 0 | 0 | 0.00% | 0 |
23.10.17 | 24,200 | 300 | 59,086 | 0 | 0 | 0.00% | 0 |
23.10.16 | 24,350 | 150 | 158,689 | 0 | 0 | 0.00% | 0 |
23.10.13 | 24,900 | 550 | 179,782 | 0 | 0 | 0.00% | 0 |
23.10.12 | 24,150 | 750 | 208,507 | 0 | 0 | 0.00% | 0 |
23.10.11 | 22,850 | 1,300 | 153,717 | 0 | 0 | 0.00% | 0 |
23.10.10 | 23,750 | 900 | 166,340 | 0 | 0 | 0.00% | 0 |
23.10.06 | 23,700 | 50 | 104,097 | 0 | 0 | 0.00% | 0 |
23.10.05 | 22,800 | 900 | 225,737 | 0 | 0 | 0.00% | 0 |
23.10.04 | 25,000 | 2,200 | 222,964 | 0 | 0 | 0.00% | 0 |
23.09.27 | 24,650 | 350 | 247,020 | 0 | 0 | 0.00% | 0 |
23.09.26 | 25,400 | 750 | 144,811 | 0 | 0 | 0.00% | 0 |
23.09.25 | 26,400 | 1,000 | 210,418 | 0 | 0 | 0.00% | 0 |
23.09.22 | 27,200 | 800 | 150,229 | 0 | 0 | 0.00% | 0 |
23.09.21 | 27,700 | 500 | 108,306 | 0 | 0 | 0.00% | 0 |
23.09.20 | 28,000 | 300 | 77,827 | 0 | 0 | 0.00% | 0 |
23.09.19 | 28,700 | 700 | 212,265 | 0 | 0 | 0.00% | 0 |
23.09.18 | 28,900 | 200 | 134,366 | 0 | 0 | 0.00% | 0 |
23.09.15 | 29,300 | 400 | 115,870 | 0 | 0 | 0.00% | 0 |
23.09.14 | 27,800 | 1,500 | 151,628 | 0 | 0 | 0.00% | 0 |
23.09.13 | 28,100 | 300 | 137,483 | 0 | 0 | 0.00% | 0 |
23.09.12 | 29,400 | 1,300 | 256,066 | 0 | 0 | 0.00% | 0 |
23.09.11 | 30,000 | 600 | 158,050 | 0 | 0 | 0.00% | 0 |
23.09.08 | 29,000 | 1,000 | 163,664 | 0 | 0 | 0.00% | 0 |
23.09.07 | 29,400 | 400 | 210,493 | 0 | 0 | 0.00% | 0 |
23.09.06 | 30,300 | 900 | 215,965 | 0 | 0 | 0.00% | 0 |
23.09.05 | 29,900 | 400 | 332,332 | 0 | 0 | 0.00% | 0 |
23.09.04 | 30,100 | 200 | 175,212 | 0 | 0 | 0.00% | 0 |
23.09.01 | 31,100 | 1,000 | 232,910 | 0 | 0 | 0.00% | 0 |
23.08.31 | 30,700 | 400 | 362,910 | 0 | 0 | 0.00% | 0 |
23.08.30 | 30,800 | 100 | 455,943 | 0 | 0 | 0.00% | 0 |
23.08.29 | 29,100 | 1,700 | 576,968 | 0 | 0 | 0.00% | 0 |
23.08.28 | 29,100 | 0 | 232,098 | 0 | 0 | 0.00% | 0 |
23.08.25 | 29,250 | 150 | 143,473 | 0 | 0 | 0.00% | 0 |
23.08.24 | 28,450 | 800 | 331,288 | 0 | 0 | 0.00% | 0 |
23.08.23 | 29,950 | 1,500 | 413,119 | 0 | 0 | 0.00% | 0 |
23.08.22 | 30,500 | 550 | 397,611 | 0 | 0 | 0.00% | 0 |
23.08.21 | 31,000 | 500 | 401,341 | 0 | 0 | 0.00% | 0 |
23.08.18 | 30,300 | 700 | 629,510 | 0 | 0 | 0.00% | 0 |
23.08.17 | 27,000 | 3,300 | 1,249,751 | 0 | 0 | 0.00% | 0 |
23.08.16 | 26,950 | 50 | 278,457 | 0 | 0 | 0.00% | 0 |
23.08.14 | 27,400 | 450 | 213,853 | 0 | 0 | 0.00% | 0 |
23.08.11 | 28,400 | 1,000 | 314,358 | 0 | 0 | 0.00% | 0 |
23.08.10 | 27,750 | 650 | 399,378 | 0 | 0 | 0.00% | 0 |
23.08.09 | 27,200 | 550 | 363,349 | 0 | 0 | 0.00% | 0 |
23.08.08 | 27,000 | 200 | 423,162 | 0 | 0 | 0.00% | 0 |
23.08.07 | 28,100 | 1,100 | 518,861 | 0 | 0 | 0.00% | 0 |
23.08.04 | 28,750 | 650 | 375,366 | 0 | 0 | 0.00% | 0 |
23.08.03 | 28,950 | 200 | 422,562 | 0 | 0 | 0.00% | 0 |
23.08.02 | 30,250 | 1,300 | 600,956 | 0 | 0 | 0.00% | 0 |
23.08.01 | 32,150 | 1,900 | 794,039 | 0 | 0 | 0.00% | 0 |
23.07.31 | 31,150 | 1,000 | 476,472 | 0 | 0 | 0.00% | 0 |
23.07.28 | 29,600 | 1,550 | 803,072 | 0 | 0 | 0.00% | 0 |
23.07.27 | 33,250 | 3,650 | 1,366,807 | 0 | 0 | 0.00% | 0 |
23.07.26 | 38,350 | 3,400 | 1,739,238 | 0 | 0 | 0.00% | 0 |
23.07.25 | 38,800 | 450 | 1,815,832 | 0 | 0 | 0.00% | 0 |
23.07.24 | 36,350 | 2,450 | 3,323,485 | 0 | 0 | 0.00% | 0 |
23.07.21 | 34,750 | 1,600 | 1,154,113 | 0 | 0 | 0.00% | 0 |
23.07.20 | 35,200 | 450 | 901,856 | 0 | 0 | 0.00% | 0 |
23.07.19 | 35,800 | 600 | 583,238 | 0 | 0 | 0.00% | 0 |
23.07.18 | 34,350 | 1,450 | 1,638,106 | 0 | 0 | 0.00% | 0 |
23.07.17 | 35,600 | 1,250 | 830,783 | 0 | 0 | 0.00% | 0 |
23.07.14 | 31,850 | 3,750 | 2,208,663 | 0 | 0 | 0.00% | 0 |
23.07.13 | 31,300 | 550 | 399,090 | 0 | 0 | 0.00% | 0 |
23.07.12 | 32,100 | 800 | 306,998 | 0 | 0 | 0.00% | 0 |
23.07.11 | 31,200 | 900 | 276,706 | 0 | 0 | 0.00% | 0 |
23.07.10 | 32,050 | 850 | 308,650 | 0 | 0 | 0.00% | 0 |
23.07.07 | 32,300 | 250 | 287,432 | 0 | 0 | 0.00% | 0 |
23.07.06 | 34,100 | 1,800 | 515,741 | 0 | 0 | 0.00% | 0 |
23.07.05 | 33,550 | 550 | 455,433 | 0 | 0 | 0.00% | 0 |
23.07.04 | 34,100 | 550 | 418,197 | 0 | 0 | 0.00% | 0 |
23.07.03 | 31,950 | 2,150 | 514,724 | 0 | 0 | 0.00% | 0 |
23.06.30 | 31,600 | 350 | 543,387 | 0 | 0 | 0.00% | 0 |
23.06.29 | 33,900 | 2,300 | 728,261 | 0 | 0 | 0.00% | 0 |
23.06.28 | 34,950 | 1,050 | 336,847 | 0 | 0 | 0.00% | 0 |
23.06.27 | 36,250 | 1,300 | 383,189 | 0 | 0 | 0.00% | 0 |
23.06.26 | 36,450 | 200 | 497,299 | 0 | 0 | 0.00% | 0 |
23.06.23 | 34,600 | 1,850 | 583,643 | 0 | 0 | 0.00% | 0 |
23.06.22 | 35,800 | 1,200 | 595,317 | 0 | 0 | 0.00% | 0 |
23.06.21 | 37,600 | 1,800 | 808,652 | 0 | 0 | 0.00% | 0 |
23.06.20 | 36,500 | 1,100 | 1,055,100 | 0 | 0 | 0.00% | 0 |
23.06.19 | 36,050 | 450 | 801,514 | 0 | 0 | 0.00% | 0 |
23.06.16 | 35,800 | 250 | 918,846 | 0 | 0 | 0.00% | 0 |
23.06.15 | 33,050 | 2,750 | 1,973,514 | 0 | 0 | 0.00% | 0 |
23.06.14 | 33,650 | 600 | 1,856,795 | 0 | 0 | 0.00% | 0 |
23.06.13 | 33,350 | 300 | 841,368 | 0 | 0 | 0.00% | 0 |
23.06.12 | 32,100 | 1,250 | 770,540 | 0 | 0 | 0.00% | 0 |
23.06.09 | 32,400 | 300 | 398,721 | 0 | 0 | 0.00% | 0 |
23.06.08 | 32,650 | 250 | 452,918 | 0 | 0 | 0.00% | 0 |
23.06.07 | 32,450 | 200 | 1,414,474 | 0 | 0 | 0.00% | 0 |
23.06.05 | 32,700 | 250 | 417,943 | 0 | 0 | 0.00% | 0 |
23.06.02 | 32,200 | 500 | 739,862 | 0 | 0 | 0.00% | 0 |
23.06.01 | 32,250 | 50 | 407,288 | 0 | 0 | 0.00% | 0 |
23.05.31 | 31,450 | 800 | 1,179,282 | 0 | 0 | 0.00% | 0 |
23.05.30 | 31,450 | 0 | 385,643 | 0 | 0 | 0.00% | 0 |
23.05.26 | 30,700 | 750 | 591,210 | 0 | 0 | 0.00% | 0 |
23.05.25 | 31,550 | 850 | 303,718 | 0 | 0 | 0.00% | 0 |
23.05.24 | 31,700 | 150 | 453,302 | 0 | 0 | 0.00% | 0 |
23.05.23 | 29,650 | 2,050 | 1,066,809 | 0 | 0 | 0.00% | 0 |
23.05.22 | 28,800 | 850 | 648,052 | 0 | 0 | 0.00% | 0 |
23.05.19 | 30,700 | 1,900 | 659,554 | 0 | 0 | 0.00% | 0 |
23.05.18 | 29,900 | 800 | 598,070 | 0 | 0 | 0.00% | 0 |
23.05.17 | 27,450 | 2,450 | 1,195,261 | 0 | 0 | 0.00% | 0 |
23.05.16 | 27,200 | 250 | 715,390 | 0 | 0 | 0.00% | 0 |
23.05.15 | 28,050 | 850 | 375,601 | 0 | 0 | 0.00% | 0 |
23.05.12 | 26,600 | 1,450 | 476,012 | 0 | 0 | 0.00% | 0 |
23.05.11 | 26,150 | 450 | 314,561 | 0 | 0 | 0.00% | 0 |
23.05.10 | 27,450 | 1,300 | 385,984 | 0 | 0 | 0.00% | 0 |
23.05.09 | 28,350 | 900 | 302,704 | 0 | 0 | 0.00% | 0 |
23.05.08 | 28,300 | 50 | 419,081 | 0 | 0 | 0.00% | 0 |
23.05.04 | 28,350 | 50 | 392,712 | 0 | 0 | 0.00% | 0 |
23.05.03 | 30,300 | 1,950 | 687,165 | 0 | 0 | 0.00% | 0 |
23.05.02 | 29,950 | 350 | 479,516 | 0 | 0 | 0.00% | 0 |
23.04.28 | 29,800 | 150 | 963,436 | 0 | 0 | 0.00% | 0 |
23.04.27 | 27,400 | 2,400 | 847,900 | 0 | 0 | 0.00% | 0 |
23.04.26 | 27,800 | 400 | 511,981 | 0 | 0 | 0.00% | 0 |
23.04.25 | 29,400 | 1,600 | 765,505 | 0 | 0 | 0.00% | 0 |
23.04.24 | 31,250 | 1,850 | 802,270 | 0 | 0 | 0.00% | 0 |
23.04.21 | 32,300 | 1,050 | 776,947 | 0 | 0 | 0.00% | 0 |
23.04.20 | 35,600 | 2,050 | 723,337 | 0 | 0 | 0.00% | 0 |
23.04.19 | 35,300 | 300 | 878,305 | 0 | 0 | 0.00% | 0 |
23.04.18 | 35,400 | 100 | 1,101,203 | 0 | 0 | 0.00% | 0 |
23.04.17 | 35,950 | 550 | 756,842 | 0 | 0 | 0.00% | 0 |
23.04.14 | 34,600 | 1,050 | 1,152,858 | 0 | 0 | 0.00% | 0 |
23.04.13 | 34,300 | 300 | 1,331,933 | 0 | 0 | 0.00% | 0 |
23.04.12 | 38,450 | 4,150 | 1,621,442 | 0 | 0 | 0.00% | 0 |
23.04.11 | 39,900 | 1,450 | 1,507,150 | 0 | 0 | 0.00% | 0 |
23.04.10 | 39,650 | 250 | 4,276,696 | 0 | 0 | 0.00% | 0 |
23.04.07 | 34,500 | 5,150 | 7,077,934 | 0 | 0 | 0.00% | 0 |
23.04.06 | 36,100 | 1,600 | 1,161,306 | 0 | 0 | 0.00% | 0 |
23.04.05 | 35,400 | 700 | 1,470,383 | 0 | 0 | 0.00% | 0 |
23.04.04 | 35,100 | 300 | 4,961,882 | 0 | 0 | 0.00% | 0 |
23.04.03 | 34,850 | 250 | 2,095,141 | 0 | 0 | 0.00% | 0 |
23.03.31 | 35,500 | 650 | 1,855,067 | 0 | 0 | 0.00% | 0 |
23.03.30 | 33,200 | 2,300 | 4,324,355 | 0 | 0 | 0.00% | 0 |
23.03.29 | 31,700 | 1,500 | 3,038,265 | 0 | 0 | 0.00% | 0 |
23.03.28 | 33,300 | 1,600 | 3,068,011 | 0 | 0 | 0.00% | 0 |
23.03.27 | 26,100 | 7,200 | 7,443,790 | 0 | 0 | 0.00% | 0 |
23.03.24 | 27,050 | 950 | 954,647 | 0 | 0 | 0.00% | 0 |
23.03.23 | 28,000 | 950 | 2,003,730 | 0 | 0 | 0.00% | 0 |
23.03.22 | 28,100 | 100 | 1,253,780 | 0 | 0 | 0.00% | 0 |
23.03.21 | 27,250 | 850 | 1,335,383 | 0 | 0 | 0.00% | 0 |
23.03.20 | 27,550 | 300 | 1,300,869 | 0 | 0 | 0.00% | 0 |
23.03.17 | 27,450 | 100 | 1,705,270 | 0 | 0 | 0.00% | 0 |
23.03.16 | 25,100 | 2,350 | 3,508,480 | 0 | 0 | 0.00% | 0 |
23.03.15 | 22,000 | 3,100 | 3,897,591 | 0 | 0 | 0.00% | 0 |
23.03.14 | 24,400 | 2,400 | 831,882 | 0 | 0 | 0.00% | 0 |
23.03.13 | 22,400 | 2,000 | 1,333,495 | 0 | 0 | 0.00% | 0 |
23.03.10 | 23,750 | 1,300 | 429,915 | 0 | 0 | 0.00% | 0 |
23.03.09 | 25,850 | 2,100 | 883,865 | 0 | 0 | 0.00% | 0 |
23.03.08 | 26,600 | 750 | 1,403,477 | 0 | 0 | 0.00% | 0 |
23.03.07 | 29,600 | 3,000 | 1,811,852 | 0 | 0 | 0.00% | 0 |
23.03.06 | 27,600 | 2,000 | 2,348,123 | 0 | 0 | 0.00% | 0 |
23.03.03 | 23,500 | 4,100 | 5,125,680 | 0 | 0 | 0.00% | 0 |
23.03.02 | 21,150 | 2,350 | 3,496,941 | 0 | 0 | 0.00% | 0 |
23.02.28 | 20,250 | 900 | 1,050,910 | 0 | 0 | 0.00% | 0 |
23.02.27 | 20,400 | 150 | 492,246 | 0 | 0 | 0.00% | 0 |
23.02.24 | 20,950 | 550 | 423,453 | 0 | 0 | 0.00% | 0 |
23.02.23 | 21,100 | 150 | 1,164,006 | 0 | 0 | 0.00% | 0 |
23.02.22 | 22,450 | 1,350 | 1,647,915 | 0 | 0 | 0.00% | 0 |
23.02.21 | 21,100 | 1,350 | 3,490,946 | 0 | 0 | 0.00% | 0 |
23.02.20 | 22,050 | 950 | 2,469,324 | 0 | 0 | 0.00% | 0 |
23.02.17 | 21,500 | 550 | 4,394,821 | 0 | 0 | 0.00% | 0 |
23.02.16 | 0 | 1,600 | 16,849,980 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.