제이오

(418550)    I    코스닥 사업서비스 12.02 15:33
15,670 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.

12.03 02:20 더보기 >