상지건설(042940)- 매일경제 마켓

상지건설

(042940) I 코스닥 건설 11.27 11:01

6,100	전일	6,410	고가	6,650	상한가	8,330	거래량 (주)	21,201
310 -4.84%	시가	6,320	저가	6,100	하한가	4,490	거래대금 (백만)	136

날짜	종가	전일비	거래량	지분율	매수가능수량
24.11.26	6,050	360	131,621	0.00%	3,981,814
24.11.25	5,400	650	104,444	0.00%	3,981,814
24.11.22	5,540	140	5,069	0.00%	3,981,814
24.11.21	5,510	30	10,573	0.00%	3,981,814
24.11.20	5,510	0	6,057	0.00%	3,981,814
24.11.19	5,790	280	13,506	0.00%	3,981,814
24.11.18	5,960	170	3,130	0.00%	3,981,814
24.11.15	6,150	190	21,804	0.00%	3,981,814
24.11.14	5,450	700	89,280	0.00%	3,981,814
24.11.13	5,860	410	12,425	0.00%	3,981,814
24.11.12	5,680	180	61,231	0.00%	3,981,814
24.11.11	5,860	180	2,874	0.00%	0
24.11.08	5,920	60	2,578	0.00%	0
24.11.07	5,920	0	6,227	0.00%	0
24.11.06	5,980	60	6,784	0.00%	0
24.11.05	6,060	80	4,959	0.00%	0
24.11.04	6,000	60	2,037	0.00%	0
24.11.01	6,010	10	2,574	0.00%	0
24.10.31	6,010	0	2,627	0.00%	0
24.10.30	6,010	0	3,744	0.00%	0
24.10.29	5,910	100	13,142	0.00%	0
24.10.28	5,810	100	7,767	0.00%	0
24.10.25	5,950	140	8,010	0.00%	0
24.10.24	6,140	190	10,347	0.00%	0
24.10.23	5,890	250	165,392	0.00%	0
24.10.22	5,890	0	6,370	0.00%	0
24.10.21	5,700	190	34,165	0.00%	0
24.10.18	5,970	270	13,821	0.00%	0
24.10.17	6,360	390	27,268	0.00%	0
24.10.16	6,490	130	20,911	0.00%	0
24.10.15	2,170	280	55,640	0.00%	0
24.10.14	2,170	0	0	0.00%	0
24.10.11	2,170	0	0	0.00%	0
24.10.10	2,170	0	0	0.00%	0
24.10.08	2,170	0	0	0.00%	0
24.10.07	2,170	0	0	0.00%	0
24.10.04	2,170	0	0	0.00%	0
24.10.02	2,170	0	0	0.00%	0
24.09.30	2,170	0	0	0.00%	0
24.09.27	2,170	0	0	0.00%	0
24.09.26	2,100	70	50,420	0.00%	0
24.09.25	2,165	65	93,787	0.00%	0
24.09.24	2,165	0	22,088	0.00%	0
24.09.23	2,260	95	36,979	0.00%	0
24.09.20	2,210	50	34,062	0.00%	0
24.09.19	2,325	115	45,101	0.00%	0
24.09.13	2,160	165	67,174	0.00%	0
24.09.12	2,110	50	37,786	0.00%	0
24.09.11	2,185	75	56,992	0.00%	0
24.09.10	2,225	40	55,982	0.00%	0
24.09.09	2,295	70	31,188	0.00%	0
24.09.06	2,390	95	25,406	0.00%	0
24.09.05	2,335	55	30,804	0.00%	0
24.09.04	2,395	60	18,800	0.00%	0
24.09.03	2,480	85	16,940	0.00%	0
24.09.02	2,385	95	27,557	0.00%	0
24.08.30	2,355	30	20,362	0.00%	0
24.08.29	2,405	50	22,984	0.00%	0
24.08.28	2,480	75	15,387	0.00%	0
24.08.27	2,400	80	16,888	0.00%	0
24.08.26	2,455	55	26,624	0.00%	0
24.08.23	2,490	35	18,288	0.00%	0
24.08.22	2,485	5	72,534	0.00%	0
24.08.21	2,730	245	122,397	0.00%	0
24.08.20	2,730	0	91,640	0.00%	0
24.08.19	2,995	265	163,713	0.00%	0
24.08.16	2,965	30	122,665	0.00%	0
24.08.14	3,050	85	172,645	0.00%	0
24.08.13	2,960	90	707,272	0.00%	0
24.08.12	3,015	55	1,631,723	0.00%	0
24.08.09	2,320	695	1,870,227	0.00%	0
24.08.08	2,265	55	149,084	0.00%	0
24.08.07	3,000	735	1,349,811	0.00%	0
24.08.06	2,905	95	36,602	0.00%	0
24.08.05	3,280	375	60,669	0.00%	0
24.08.02	3,300	20	18,227	0.00%	0
24.08.01	3,260	40	23,884	0.00%	0
24.07.31	3,280	20	9,273	0.00%	0
24.07.30	3,280	0	30,672	0.00%	0
24.07.29	3,310	30	30,774	0.00%	0
24.07.26	3,290	20	14,970	0.00%	0
24.07.25	3,235	55	16,729	0.00%	0
24.07.24	3,330	95	13,045	0.00%	0
24.07.23	3,450	120	56,090	0.00%	0
24.07.22	3,095	355	418,453	0.00%	0
24.07.19	3,080	15	11,245	0.00%	0
24.07.18	3,090	10	17,992	0.00%	0
24.07.17	3,070	20	15,566	0.00%	0
24.07.16	3,130	60	20,052	0.00%	0
24.07.15	3,130	0	12,283	0.00%	0
24.07.12	3,110	20	11,257	0.00%	0
24.07.11	3,175	65	8,415	0.00%	0
24.07.10	3,185	10	29,689	0.00%	0
24.07.09	3,190	5	18,911	0.00%	0
24.07.08	3,190	0	16,069	0.00%	0
24.07.05	3,205	15	15,623	0.00%	0
24.07.04	3,180	25	19,576	0.00%	0
24.07.03	3,305	125	29,471	0.00%	0
24.07.02	3,390	85	36,312	0.00%	0
24.07.01	3,475	85	33,228	0.00%	0
24.06.28	3,540	65	23,456	0.00%	0
24.06.27	3,575	35	7,922	0.00%	0
24.06.26	3,580	5	14,921	0.00%	0
24.06.25	3,590	10	13,174	0.00%	0
24.06.24	3,690	100	30,079	0.00%	0
24.06.21	3,760	70	16,646	0.00%	0
24.06.20	3,765	5	21,410	0.00%	0
24.06.19	3,795	30	24,148	0.00%	0
24.06.18	3,830	35	8,216	0.00%	0
24.06.17	3,830	0	25,155	0.00%	0
24.06.14	3,860	30	30,891	0.00%	0
24.06.13	3,805	55	23,276	0.00%	0
24.06.12	3,995	190	55,861	0.00%	0
24.06.11	4,005	10	21,190	0.00%	0
24.06.10	3,980	25	27,494	0.00%	0
24.06.07	4,155	175	36,163	0.00%	0
24.06.05	4,190	35	21,732	0.00%	0
24.06.04	4,100	90	40,006	0.00%	0
24.06.03	4,200	100	39,873	0.00%	0
24.05.31	3,880	320	227,629	0.00%	0
24.05.30	3,690	190	84,194	0.00%	0
24.05.29	3,760	70	65,471	0.00%	0
24.05.28	3,705	55	40,883	0.00%	0
24.05.27	3,655	50	49,554	0.00%	0
24.05.24	3,640	15	67,825	0.00%	0
24.05.23	3,720	80	79,885	0.00%	0
24.05.22	3,965	245	149,241	0.00%	0
24.05.21	437	405	195,522	0.00%	0
24.05.20	437	0	0	0.00%	0
24.05.17	437	0	0	0.00%	0
24.05.16	437	0	0	0.00%	0
24.05.14	437	0	0	0.00%	0
24.05.13	437	0	0	0.00%	0
24.05.10	437	0	0	0.00%	0
24.05.09	437	0	0	0.00%	0
24.05.08	437	0	0	0.00%	0
24.05.07	437	0	0	0.00%	0
24.05.03	437	0	0	0.00%	0
24.05.02	437	0	0	0.00%	0
24.04.30	437	0	0	0.00%	0
24.04.29	419	18	759,665	0.00%	0
24.04.26	430	11	532,543	0.00%	0
24.04.25	410	20	1,169,859	0.00%	0
24.04.24	415	5	313,214	0.00%	0
24.04.23	416	1	481,175	0.00%	0
24.04.22	399	17	892,676	0.00%	0
24.04.19	403	4	380,134	0.00%	0
24.04.18	404	1	307,853	0.00%	0
24.04.17	401	3	349,050	0.00%	0
24.04.16	402	1	512,099	0.00%	0
24.04.15	414	12	388,130	0.00%	0
24.04.12	418	4	1,167,705	0.00%	0
24.04.11	432	14	641,105	0.00%	0
24.04.09	408	24	4,398,619	0.00%	0
24.04.08	403	5	397,633	0.00%	0
24.04.05	413	10	606,080	0.00%	0
24.04.04	414	1	454,636	0.00%	0
24.04.03	415	1	793,544	0.00%	0
24.04.02	416	1	865,468	0.00%	0
24.04.01	428	12	950,959	0.00%	0
24.03.29	430	2	428,813	0.00%	0
24.03.28	440	10	623,748	0.00%	0
24.03.27	460	20	1,189,550	0.00%	0
24.03.26	472	12	979,573	0.00%	0
24.03.25	459	13	2,704,888	0.00%	0
24.03.22	450	9	1,227,734	0.00%	0
24.03.21	436	14	2,041,352	0.00%	0
24.03.20	460	24	2,279,174	0.00%	0
24.03.19	491	31	6,749,538	0.00%	0
24.03.18	525	34	4,323,989	0.00%	0
24.03.15	475	50	30,624,243	0.00%	0
24.03.14	366	109	2,645,866	0.00%	0
24.03.13	366	0	264,928	0.00%	0
24.03.12	369	3	231,087	0.00%	0
24.03.11	375	6	224,201	0.00%	0
24.03.08	385	10	340,318	0.00%	0
24.03.07	391	6	378,739	0.00%	0
24.03.06	392	1	183,342	0.00%	0
24.03.05	400	8	439,591	0.00%	0
24.03.04	385	15	284,084	0.00%	0
24.02.29	390	5	271,634	0.00%	0
24.02.28	391	1	179,456	0.00%	0
24.02.27	390	1	384,378	0.00%	0
24.02.26	399	9	299,583	0.00%	0
24.02.23	414	15	268,674	0.00%	0
24.02.22	417	3	179,596	0.00%	0
24.02.21	413	4	192,275	0.00%	0
24.02.20	414	1	270,030	0.00%	0
24.02.19	407	7	313,544	0.00%	0
24.02.16	417	10	230,718	0.00%	0
24.02.15	421	4	515,882	0.00%	0
24.02.14	403	18	662,992	0.00%	0
24.02.13	379	24	688,131	0.00%	0
24.02.08	382	3	251,930	0.00%	0
24.02.07	378	4	146,688	0.00%	0
24.02.06	382	4	300,802	0.00%	0
24.02.05	385	3	160,808	0.00%	0
24.02.02	378	7	244,108	0.00%	0
24.02.01	382	4	295,398	0.00%	0
24.01.31	385	3	160,570	0.00%	0
24.01.30	381	4	179,209	0.00%	0
24.01.29	381	0	171,829	0.00%	0
24.01.26	372	9	91,060	0.00%	0
24.01.25	388	16	355,325	0.00%	0
24.01.24	387	1	135,001	0.00%	0
24.01.23	393	6	231,161	0.00%	0
24.01.22	395	2	210,416	0.00%	0
24.01.19	399	4	229,716	0.00%	0
24.01.18	393	6	104,616	0.00%	0
24.01.17	405	12	212,678	0.00%	0
24.01.16	404	1	245,248	0.00%	0
24.01.15	413	9	282,503	0.00%	0
24.01.12	412	1	188,175	0.00%	0
24.01.11	413	1	278,058	0.00%	0
24.01.10	412	1	164,252	0.00%	0
24.01.09	400	12	280,107	0.00%	0
24.01.08	409	9	242,313	0.00%	0
24.01.05	412	3	149,496	0.00%	0
24.01.04	420	8	201,777	0.00%	0
24.01.03	407	13	498,124	0.00%	0
24.01.02	398	9	368,844	0.00%	0
23.12.28	394	4	249,015	0.00%	0
23.12.27	385	9	322,345	0.00%	0
23.12.26	392	7	400,738	0.00%	0
23.12.22	394	2	284,857	0.00%	0
23.12.21	398	4	741,298	0.00%	0
23.12.20	397	1	273,048	0.00%	0
23.12.19	398	1	708,573	0.00%	0
23.12.18	397	1	304,339	0.00%	0
23.12.15	412	15	1,067,051	0.00%	0
23.12.14	417	5	232,234	0.00%	0
23.12.13	420	3	248,998	0.00%	0
23.12.12	423	3	227,821	0.00%	0
23.12.11	423	0	374,029	0.00%	0
23.12.08	424	1	312,491	0.00%	0
23.12.07	418	6	173,786	0.00%	0
23.12.06	419	1	270,513	0.00%	0
23.12.05	418	1	402,147	0.00%	0
23.12.04	429	11	442,376	0.00%	0
23.12.01	441	12	843,919	0.00%	0
23.11.30	445	4	633,941	0.00%	0
23.11.29	456	11	439,647	0.00%	0
23.11.28	459	3	218,474	0.00%	0
23.11.27	464	5	377,703	0.00%	0
23.11.24	467	3	269,334	0.00%	0
23.11.23	486	19	412,247	0.00%	0
23.11.22	490	4	361,535	0.00%	0
23.11.21	463	27	847,315	0.00%	0
23.11.20	450	13	330,000	0.00%	0
23.11.17	476	26	937,932	0.00%	0
23.11.16	496	18	684,452	0.00%	0
23.11.15	487	9	775,958	0.00%	0
23.11.14	488	1	179,991	0.00%	0
23.11.13	482	6	390,919	0.00%	0
23.11.10	497	15	232,616	0.00%	0
23.11.09	500	3	365,881	0.00%	0
23.11.08	507	7	370,380	0.00%	0
23.11.07	509	2	217,617	0.00%	0
23.11.06	496	13	260,286	0.00%	0
23.11.03	483	13	362,752	0.00%	0
23.11.02	478	5	264,987	0.00%	0
23.11.01	478	0	280,257	0.00%	0
23.10.31	470	8	275,208	0.00%	0
23.10.30	461	9	315,300	0.00%	0
23.10.27	455	6	281,718	0.00%	0
23.10.26	462	7	221,638	0.00%	0
23.10.25	462	0	383,507	0.00%	0
23.10.24	436	26	401,623	0.00%	0
23.10.23	441	5	247,866	0.00%	0
23.10.20	446	5	586,085	0.00%	0
23.10.19	451	5	413,222	0.00%	0
23.10.18	461	10	343,969	0.00%	0
23.10.17	451	10	374,096	0.00%	0
23.10.16	465	14	444,764	0.00%	0
23.10.13	468	3	350,210	0.00%	0
23.10.12	430	38	1,358,934	0.00%	0
23.10.11	435	5	1,181,749	0.00%	0
23.10.10	488	53	1,088,079	0.00%	0
23.10.06	490	2	264,541	0.00%	0
23.10.05	488	2	307,968	0.00%	0
23.10.04	503	15	408,107	0.00%	0
23.09.27	490	13	345,273	0.00%	0
23.09.26	494	4	352,119	0.00%	0
23.09.25	505	11	717,095	0.00%	0
23.09.22	517	12	496,096	0.00%	0
23.09.21	544	27	845,447	0.00%	0
23.09.20	547	3	442,741	0.00%	0
23.09.19	540	7	197,062	0.00%	0
23.09.18	553	13	274,053	0.00%	0
23.09.15	546	7	262,655	0.00%	0
23.09.14	546	0	385,668	0.00%	0
23.09.13	550	4	332,132	0.00%	0
23.09.12	560	10	537,195	0.00%	0
23.09.11	586	26	895,909	0.00%	0
23.09.08	590	4	713,559	0.00%	0
23.09.07	601	11	1,752,313	0.00%	0
23.09.06	574	27	2,691,729	0.00%	0
23.09.05	582	8	626,349	0.00%	0
23.09.04	553	29	1,592,896	0.00%	0
23.09.01	542	11	1,290,432	0.00%	0
23.08.31	542	0	470,643	0.00%	0
23.08.30	548	6	712,519	0.00%	0
23.08.29	544	4	505,298	0.00%	0
23.08.28	520	24	1,419,694	0.00%	0
23.08.25	514	6	789,724	0.00%	0
23.08.24	514	0	592,187	0.00%	0
23.08.23	525	11	936,201	0.00%	0
23.08.22	533	8	952,000	0.00%	0
23.08.21	543	10	1,141,156	0.00%	0
23.08.18	579	36	2,165,630	0.00%	0
23.08.17	617	38	15,455,941	0.00%	0
23.08.16	475	142	21,023,141	0.00%	0
23.08.14	482	7	544,633	0.00%	0
23.08.11	485	3	209,270	0.00%	0
23.08.10	485	0	386,940	0.00%	0
23.08.09	480	5	495,154	0.00%	0
23.08.08	497	17	721,912	0.00%	0
23.08.07	490	7	295,830	0.00%	0
23.08.04	495	5	457,976	0.00%	0
23.08.03	498	3	455,584	0.00%	0
23.08.02	506	8	424,005	0.00%	0
23.08.01	499	7	675,869	0.00%	0
23.07.31	502	3	469,183	0.00%	0
23.07.28	510	8	610,741	0.00%	0
23.07.27	505	5	637,709	0.00%	0
23.07.26	520	12	696,521	0.00%	0
23.07.25	502	18	1,208,983	0.00%	0
23.07.24	535	33	1,205,005	0.00%	0
23.07.21	545	10	7,076,075	0.00%	0
23.07.20	555	10	442,770	0.00%	0
23.07.19	565	10	724,477	0.00%	0
23.07.18	542	23	2,576,393	0.00%	0
23.07.17	545	3	865,559	0.00%	0
23.07.14	506	39	2,199,364	0.00%	0
23.07.13	498	8	650,409	0.00%	0
23.07.12	501	3	387,820	0.00%	0
23.07.11	501	0	244,416	0.00%	0
23.07.10	490	11	433,006	0.00%	0
23.07.07	503	13	640,037	0.00%	0
23.07.06	517	14	598,588	0.00%	0
23.07.05	517	0	570,109	0.00%	0
23.07.04	528	11	464,908	0.00%	0
23.07.03	519	9	592,469	0.00%	0
23.06.30	508	11	848,073	0.00%	0
23.06.29	527	19	612,632	0.00%	0
23.06.28	521	6	733,279	0.00%	0
23.06.27	528	7	254,683	0.00%	0
23.06.26	544	16	367,834	0.00%	0
23.06.23	556	12	429,368	0.00%	0
23.06.22	554	2	296,350	0.00%	0
23.06.21	569	15	283,647	0.00%	0
23.06.20	575	6	284,442	0.00%	0
23.06.19	573	2	202,452	0.00%	0
23.06.16	558	15	397,384	0.00%	0
23.06.15	564	6	344,325	0.00%	0
23.06.14	567	3	600,965	0.00%	0
23.06.13	574	7	411,597	0.00%	0
23.06.12	579	5	280,025	0.00%	0
23.06.09	579	0	307,932	0.00%	0
23.06.08	585	6	362,346	0.00%	0
23.06.07	587	2	489,477	0.00%	0
23.06.05	580	7	497,759	0.00%	0
23.06.02	577	3	291,711	0.00%	0
23.06.01	576	1	245,495	0.00%	0
23.05.31	584	8	809,333	0.00%	0
23.05.30	596	12	496,378	0.00%	0
23.05.26	614	18	1,214,684	0.00%	0
23.05.25	602	12	1,513,596	0.00%	0
23.05.24	603	1	1,075,643	0.00%	0
23.05.23	603	0	888,232	0.00%	0
23.05.22	599	4	1,034,751	0.00%	0
23.05.19	580	19	1,395,625	0.00%	0
23.05.18	604	24	2,254,186	0.00%	0
23.05.17	660	56	10,582,560	0.00%	0
23.05.16	508	152	19,270,848	0.00%	0
23.05.15	523	15	280,974	0.00%	0
23.05.12	511	12	385,871	0.00%	0
23.05.11	527	16	628,664	0.00%	0
23.05.10	527	1	661,606	0.00%	0
23.05.09	545	18	404,394	0.00%	0
23.05.08	542	3	411,018	0.00%	0
23.05.04	559	17	533,399	0.00%	0
23.05.03	558	1	370,585	0.00%	0
23.05.02	560	2	760,460	0.00%	0
23.04.28	599	39	1,562,789	0.00%	0
23.04.27	603	4	1,131,015	0.00%	0
23.04.26	631	28	1,299,324	0.00%	0
23.04.25	631	0	990,506	0.00%	0
23.04.24	674	43	1,433,883	0.00%	0
23.04.21	693	4	1,875,471	0.00%	0
23.04.20	715	16	1,696,348	0.00%	0
23.04.19	664	51	3,783,112	0.00%	0
23.04.18	680	16	4,730,092	0.00%	0
23.04.17	685	5	7,971,491	0.00%	0
23.04.14	600	70	5,256,615	0.00%	0
23.04.13	571	29	2,853,859	0.00%	0
23.04.12	534	37	2,937,906	0.00%	0
23.04.11	524	10	1,067,318	0.00%	0
23.04.10	537	13	973,728	0.00%	0
23.04.07	519	18	838,602	0.00%	0
23.04.06	539	20	1,318,307	0.00%	0
23.04.05	546	7	1,020,127	0.00%	0
23.04.04	537	9	2,033,524	0.00%	0
23.04.03	538	1	5,436,372	0.00%	0
23.03.31	463	75	10,544,875	0.00%	0
23.03.30	434	29	2,243,435	0.00%	0
23.03.29	449	15	1,330,123	0.00%	0
23.03.28	448	1	994,574	0.00%	0
23.03.27	443	5	2,716,838	0.00%	0
23.03.24	429	14	4,891,326	0.00%	0
23.03.23	438	9	4,961,574	0.00%	0
23.03.22	397	41	13,710,505	0.00%	0
23.03.21	436	39	5,495,855	0.00%	0
23.03.20	382	54	27,350,465	0.00%	0
23.03.17	318	64	11,748,368	0.00%	0
23.03.16	329	11	703,819	0.00%	0
23.03.15	327	2	608,394	0.00%	0
23.03.14	351	24	1,255,310	0.00%	0
23.03.13	360	9	397,234	0.00%	0
23.03.10	366	1	366,718	0.00%	0
23.03.09	373	7	751,058	0.00%	0
23.03.08	385	12	377,693	0.00%	0
23.03.07	375	10	753,622	0.00%	0
23.03.06	392	15	1,198,223	0.00%	0
23.03.03	397	6	484,634	0.00%	0
23.03.02	407	10	411,803	0.00%	0
23.02.28	404	3	393,692	0.00%	0
23.02.27	403	1	795,074	0.00%	0
23.02.24	419	16	1,057,515	0.00%	0
23.02.23	427	8	537,654	0.00%	0
23.02.22	435	8	685,413	0.00%	0
23.02.21	437	2	254,778	0.00%	0
23.02.20	445	8	550,508	0.00%	0
23.02.17	439	6	1,661,163	0.00%	0
23.02.16	422	17	820,691	0.00%	0
23.02.15	435	13	612,543	0.00%	0
23.02.14	437	2	602,913	0.00%	0
23.02.13	443	6	652,180	0.00%	0
23.02.10	457	14	717,047	0.00%	0
23.02.09	470	13	825,804	0.00%	0
23.02.08	468	2	511,088	0.00%	0
23.02.06	487	30	2,013,652	0.00%	0
23.02.03	485	2	661,128	0.00%	0
23.02.02	480	5	407,352	0.00%	0
23.02.01	487	7	355,511	0.00%	0
23.01.31	488	1	588,725	0.00%	0
23.01.30	490	2	265,674	0.00%	0
23.01.27	501	13	818,615	0.00%	0
23.01.25	500	3	392,102	0.00%	0
23.01.20	500	0	225,202	0.00%	0
23.01.19	500	0	176,589	0.00%	0
23.01.18	500	8	353,663	0.00%	0
23.01.17	508	5	639,717	0.00%	0
23.01.16	513	3	583,724	0.00%	0
23.01.13	516	26	1,367,844	0.00%	0
23.01.12	542	18	1,094,880	0.00%	0
23.01.11	524	11	722,796	0.00%	0
23.01.10	513	1	656,614	0.00%	0
23.01.09	512	23	635,076	0.00%	0
23.01.06	489	9	565,476	0.00%	0
23.01.05	480	11	543,581	0.00%	0
23.01.04	491	12	425,170	0.00%	0
23.01.03	479	21	1,175,312	0.00%	0
23.01.02	500	1	276,803	0.00%	0
22.12.29	501	19	1,037,886	0.00%	0
22.12.28	520	25	894,907	0.00%	0
22.12.27	545	2	480,575	0.00%	0
22.12.26	543	21	702,923	0.00%	0
22.12.23	564	28	1,173,762	0.00%	0
22.12.22	592	4	464,140	0.00%	0
22.12.21	596	3	763,288	0.00%	0
22.12.20	599	2	471,505	0.00%	0
22.12.19	601	1	520,538	0.00%	0
22.12.16	600	4	869,892	0.00%	0
22.12.15	604	0	989,785	0.00%	0
22.12.14	604	13	1,176,898	0.00%	0
22.12.13	591	0	326,976	0.00%	0
22.12.12	591	3	346,144	0.00%	0
22.12.09	594	1	463,252	0.00%	0
22.12.08	593	8	603,190	0.00%	0
22.12.07	601	7	674,908	0.00%	0
22.12.06	608	4	927,168	0.00%	0
22.12.05	612	5	581,221	0.00%	0
22.12.02	617	21	1,163,489	0.00%	0
22.12.01	638	20	1,941,585	0.00%	0
22.11.30	618	1	641,839	0.00%	0
22.11.29	617	5	1,117,870	0.00%	0
22.11.28	622	10	1,520,514	0.00%	0
22.11.25	632	18	3,133,633	0.00%	0
22.11.24	650	50	12,768,151	0.00%	0
22.11.23	600	32	871,303	0.00%	0
22.11.22	632	20	916,315	0.00%	0
22.11.21	652	27	1,525,695	0.00%	0
22.11.18	625	17	587,711	0.00%	0
22.11.17	608	16	662,480	0.00%	0
22.11.16	624	2	501,751	0.00%	0
22.11.15	622	2	870,101	0.00%	0
22.11.14	620	4	566,679	0.00%	0
22.11.11	624	4	792,962	0.00%	0
22.11.10	628	1	536,631	0.00%	0
22.11.09	629	29	1,512,276	0.00%	0
22.11.08	658	2	3,202,930	0.00%	0
22.11.07	660	86	10,119,290	0.00%	0
22.11.04	574	13	425,056	0.00%	0
22.11.03	587	5	608,951	0.00%	0
22.11.02	592	23	3,504,661	0.00%	0
22.11.01	569	8	330,348	0.00%	0
22.10.31	561	14	465,124	0.00%	0
22.10.28	575	4	335,739	0.00%	0
22.10.27	579	0	324,934	0.00%	0
22.10.26	579	3	504,766	0.00%	0
22.10.25	582	4	551,112	0.00%	0
22.10.24	586	12	485,732	0.00%	0
22.10.21	598	29	563,073	0.00%	0
22.10.20	627	7	300,433	0.00%	0
22.10.19	634	6	328,959	0.00%	0
22.10.18	640	25	495,419	0.00%	0
22.10.17	615	13	943,885	0.00%	0
22.10.14	602	11	890,520	0.00%	0
22.10.13	591	79	1,678,209	0.00%	0
22.10.12	670	1	497,392	0.00%	0
22.10.11	669	77	817,083	0.00%	0
22.10.07	746	19	2,962,588	0.00%	0
22.10.06	727	17	924,613	0.00%	0
22.10.05	744	25	1,036,179	0.00%	0
22.10.04	769	6	1,487,005	0.00%	0
22.09.30	763	62	5,088,037	0.00%	0
22.09.29	701	46	6,588,366	0.00%	0
22.09.28	655	65	3,924,546	0.00%	0
22.09.27	590	23	671,761	0.00%	0
22.09.26	613	13	1,736,668	0.00%	0
22.09.23	626	48	6,365,008	0.00%	0
22.09.22	578	4	2,795,026	0.00%	0
22.09.21	582	164	20,638,866	0.00%	0
22.09.20	746	0	500,106	0.00%	0
22.09.19	746	92	1,349,407	0.00%	0
22.09.16	838	21	428,486	0.00%	0
22.09.15	859	4	408,144	0.00%	0
22.09.14	863	17	366,911	0.00%	0
22.09.13	880	35	427,358	0.00%	0
22.09.08	845	1	329,488	0.00%	0
22.09.07	844	19	479,934	0.00%	0
22.09.06	863	22	1,417,488	0.00%	0

증권 많이 본 뉴스

HOT이슈

코스피
인기검색

코스닥
인기검색

1

위츠

16,080

1.32%
2

쓰리빌리언

6,080

6.29%
3

더본코리아

38,150

-2.30%
4

TIGER 코리아밸류업

9,545

-0.26%
5

에이럭스

10,600

17.91%

11.27 11:22 더보기 >

1

삼성전자

56,800

-2.57%
2

삼성중공업

11,990

1.44%
3

키움증권

127,900

2.32%
4

아시아나항공

10,950

-0.36%
5

팜젠사이언스

4,695

0.43%

11.27 11:22 더보기 >

1

에코프로

80,400

1.26%
2

제이오

16,860

-1.98%
3

JYP Ent.

72,200

3.44%
4

베셀

242

13.62%
5

솔트룩스

27,250

5.21%

11.27 11:22 더보기 >

주가 정보

매일 경제

최근 검색어

상지건설

증권 많이 본 뉴스

“삼성전자 자사주 매입 약발 끝?”...美반도체법 우려 겹쳐 주가 2%대 약세

현대차증권, 2000억 유상증자 결정에 15%대 ‘뚝’…52주 신저가

외국계 순매수,도 상위종목(코스닥) 금액기준

지누스, 최대주주등 소유주식수 907,371주 증가

인스웨이브시스템즈(450520) 상승폭 확대 +15.52%, 4거래일 연속 상승

‘반도체 보조금 재검토’ 우려에 삼전·하이닉스 동반 약세

코아스템켐온(166480) 소폭 상승세 +3.75%, 5거래일만에 반등

당일 자사주 체결 현황

블랙스톤, 산업용 절삭공구 기업 제이제이툴스 3000억대 후반에 인수

“대출금리 부담에 허리 휘겠는데”…올해 마지막 기준금리 동결 확실시