제이브이엠

(054950)    I    코스닥 제조 11.08 15:33
19,940 전일 19,750 고가 20,350 상한가 25,650 거래량
(주)
42,821
190 0.96% 시가 19,760 저가 19,760 하한가 13,830 거래대금
(백만)
858
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 19,750 190 42,821 -9,853 861,832 7.13% 11,228,060
24.11.07 19,940 190 40,645 -5,658 871,685 7.21% 11,218,207
24.11.06 20,550 610 83,963 40,748 877,343 7.26% 11,212,549
24.11.05 19,770 780 137,415 7,660 836,595 6.92% 11,253,297
24.11.04 19,720 50 108,562 -42,470 828,935 6.86% 11,260,957
24.11.01 20,700 980 143,111 16,854 871,405 7.21% 11,218,487
24.10.31 19,750 950 74,372 -6,804 854,551 7.07% 11,235,341
24.10.30 20,000 250 65,662 33,645 861,355 7.12% 11,228,537
24.10.29 20,000 0 109,419 2,808 827,710 6.85% 11,262,182
24.10.28 20,000 0 25,567 824,902 824,902 6.82% 11,264,990
24.10.25 20,550 550 87,241 0 0 0.00% 0
24.10.24 20,300 250 32,138 0 0 0.00% 0
24.10.23 19,930 370 40,531 0 0 0.00% 0
24.10.22 20,950 1,020 133,804 0 0 0.00% 0
24.10.21 21,150 200 64,498 0 0 0.00% 0
24.10.18 21,250 100 65,602 0 0 0.00% 0
24.10.17 21,250 0 49,146 0 0 0.00% 0
24.10.16 21,500 250 43,167 0 0 0.00% 0
24.10.15 21,650 150 74,478 0 0 0.00% 0
24.10.14 21,900 250 35,578 0 0 0.00% 0
24.10.11 21,600 300 33,848 0 0 0.00% 0
24.10.10 21,550 50 47,763 0 0 0.00% 0
24.10.08 21,650 100 33,907 0 0 0.00% 0
24.10.07 21,100 550 38,538 0 0 0.00% 0
24.10.04 21,050 50 32,492 0 0 0.00% 0
24.10.02 21,100 50 41,339 0 0 0.00% 0
24.09.30 21,400 300 42,743 0 0 0.00% 0
24.09.27 21,850 450 48,186 0 0 0.00% 0
24.09.26 21,250 600 66,324 0 0 0.00% 0
24.09.25 21,400 150 38,704 0 0 0.00% 0
24.09.24 22,350 950 101,726 0 0 0.00% 0
24.09.23 20,650 1,700 152,876 0 0 0.00% 0
24.09.20 20,650 0 66,717 0 0 0.00% 0
24.09.19 20,950 300 100,336 0 0 0.00% 0
24.09.13 20,900 50 59,263 0 0 0.00% 0
24.09.12 20,150 750 45,301 0 0 0.00% 0
24.09.11 20,300 150 33,910 0 0 0.00% 0
24.09.10 20,200 100 39,554 0 0 0.00% 0
24.09.09 19,850 350 51,977 0 0 0.00% 0
24.09.06 20,250 400 72,323 0 0 0.00% 0
24.09.05 20,450 200 86,738 0 0 0.00% 0
24.09.04 21,600 1,150 70,758 0 0 0.00% 0
24.09.03 21,700 100 30,437 0 0 0.00% 0
24.09.02 21,900 200 38,491 0 0 0.00% 0
24.08.30 21,600 300 54,972 0 0 0.00% 0
24.08.29 21,450 150 44,855 0 0 0.00% 0
24.08.28 21,950 500 114,447 0 0 0.00% 0
24.08.27 22,000 50 43,955 0 0 0.00% 0
24.08.26 22,100 100 54,675 0 0 0.00% 0
24.08.23 22,150 50 39,356 0 0 0.00% 0
24.08.22 22,550 400 53,398 0 0 0.00% 0
24.08.21 22,400 150 50,319 0 0 0.00% 0
24.08.20 21,300 1,100 62,965 0 0 0.00% 0
24.08.19 21,850 550 89,263 0 0 0.00% 0
24.08.16 21,750 100 66,523 0 0 0.00% 0
24.08.14 21,500 250 60,938 0 0 0.00% 0
24.08.13 21,400 100 174,888 0 0 0.00% 0
24.08.12 20,550 850 89,097 0 0 0.00% 0
24.08.09 20,400 150 106,103 0 0 0.00% 0
24.08.08 20,500 100 230,119 0 0 0.00% 0
24.08.07 20,500 0 157,444 0 0 0.00% 0
24.08.06 20,300 200 145,361 0 0 0.00% 0
24.08.05 22,000 1,700 199,183 0 0 0.00% 0
24.08.02 23,050 1,050 147,460 0 0 0.00% 0
24.08.01 23,250 200 66,076 0 0 0.00% 0
24.07.31 23,050 200 71,150 0 0 0.00% 0
24.07.30 23,700 650 106,538 0 0 0.00% 0
24.07.29 24,000 300 109,730 0 0 0.00% 0
24.07.26 24,100 100 99,792 0 0 0.00% 0
24.07.25 23,850 250 55,420 0 0 0.00% 0
24.07.24 24,200 350 103,903 0 0 0.00% 0
24.07.23 24,150 50 50,305 0 0 0.00% 0
24.07.22 25,300 1,150 147,027 0 0 0.00% 0
24.07.19 26,650 1,350 207,781 0 0 0.00% 0
24.07.18 26,850 200 65,076 0 0 0.00% 0
24.07.17 27,400 550 62,673 0 0 0.00% 0
24.07.16 27,350 50 34,695 0 0 0.00% 0
24.07.15 27,150 200 34,952 0 0 0.00% 0
24.07.12 26,700 450 57,685 0 0 0.00% 0
24.07.11 26,700 0 46,899 0 0 0.00% 0
24.07.10 26,700 0 51,253 0 0 0.00% 0
24.07.09 27,300 600 90,684 0 0 0.00% 0
24.07.08 26,800 500 35,436 0 0 0.00% 0
24.07.05 26,900 100 60,958 0 0 0.00% 0
24.07.04 26,900 0 65,612 0 0 0.00% 0
24.07.03 27,250 350 106,760 0 0 0.00% 0
24.07.02 27,800 550 129,422 0 0 0.00% 0
24.07.01 28,350 550 96,023 0 0 0.00% 0
24.06.28 27,450 900 142,591 0 0 0.00% 0
24.06.27 27,300 150 40,454 0 0 0.00% 0
24.06.26 28,100 800 125,730 0 0 0.00% 0
24.06.25 28,600 500 29,424 0 0 0.00% 0
24.06.24 28,700 100 40,617 0 0 0.00% 0
24.06.21 28,650 50 41,557 0 0 0.00% 0
24.06.20 29,100 450 41,380 0 0 0.00% 0
24.06.19 29,600 500 106,732 0 0 0.00% 0
24.06.18 29,350 250 57,018 0 0 0.00% 0
24.06.17 29,700 350 47,378 0 0 0.00% 0
24.06.14 30,100 400 145,190 0 0 0.00% 0
24.06.13 28,950 1,150 212,862 0 0 0.00% 0
24.06.12 28,250 700 98,164 0 0 0.00% 0
24.06.11 28,700 450 67,517 0 0 0.00% 0
24.06.10 27,100 1,600 223,853 0 0 0.00% 0
24.06.07 26,850 250 96,727 0 0 0.00% 0
24.06.05 27,050 200 235,429 0 0 0.00% 0
24.06.04 27,400 350 64,786 0 0 0.00% 0
24.06.03 27,350 50 42,362 0 0 0.00% 0
24.05.31 28,000 650 39,072 0 0 0.00% 0
24.05.30 27,700 300 56,781 0 0 0.00% 0
24.05.29 28,450 750 70,314 0 0 0.00% 0
24.05.28 28,750 300 51,137 0 0 0.00% 0
24.05.27 28,650 100 77,748 0 0 0.00% 0
24.05.24 29,200 550 40,284 0 0 0.00% 0
24.05.23 28,800 400 74,482 0 0 0.00% 0
24.05.22 27,750 1,050 101,630 0 0 0.00% 0
24.05.21 27,800 50 66,255 0 0 0.00% 0
24.05.20 28,500 700 111,969 0 0 0.00% 0
24.05.17 29,100 600 58,598 0 0 0.00% 0
24.05.16 29,050 50 67,811 0 0 0.00% 0
24.05.14 29,300 250 59,878 0 0 0.00% 0
24.05.13 29,400 100 104,456 0 0 0.00% 0
24.05.10 29,900 500 57,961 0 0 0.00% 0
24.05.09 30,250 350 54,497 0 0 0.00% 0
24.05.08 29,900 350 49,682 0 0 0.00% 0
24.05.07 30,300 400 56,815 0 0 0.00% 0
24.05.03 29,650 650 60,706 0 0 0.00% 0
24.05.02 29,900 250 75,477 0 0 0.00% 0
24.04.30 30,100 200 50,988 0 0 0.00% 0
24.04.29 30,900 800 99,833 0 0 0.00% 0
24.04.26 30,900 0 69,812 0 0 0.00% 0
24.04.25 32,200 1,300 93,276 0 0 0.00% 0
24.04.24 31,650 550 116,421 0 0 0.00% 0
24.04.23 31,200 450 193,648 0 0 0.00% 0
24.04.22 30,400 800 292,099 0 0 0.00% 0
24.04.19 30,650 250 178,108 0 0 0.00% 0
24.04.18 30,300 350 155,563 0 0 0.00% 0
24.04.17 29,700 600 144,456 0 0 0.00% 0
24.04.16 30,250 550 185,878 0 0 0.00% 0
24.04.15 30,000 250 101,301 0 0 0.00% 0
24.04.12 30,000 0 81,212 0 0 0.00% 0
24.04.11 29,950 50 78,557 0 0 0.00% 0
24.04.09 30,350 400 132,695 0 0 0.00% 0
24.04.08 31,650 1,300 181,652 0 0 0.00% 0
24.04.05 31,850 200 215,074 0 0 0.00% 0
24.04.04 31,250 600 267,195 0 0 0.00% 0
24.04.03 29,050 2,200 411,479 0 0 0.00% 0
24.04.02 30,100 1,050 255,759 0 0 0.00% 0
24.04.01 29,500 600 256,445 0 0 0.00% 0
24.03.29 28,150 1,350 496,745 0 0 0.00% 0
24.03.28 26,000 2,150 468,617 0 0 0.00% 0
24.03.27 25,750 250 80,265 0 0 0.00% 0
24.03.26 25,850 100 76,406 0 0 0.00% 0
24.03.25 25,400 450 91,533 0 0 0.00% 0
24.03.22 26,000 600 201,546 0 0 0.00% 0
24.03.21 26,550 550 135,996 0 0 0.00% 0
24.03.20 26,500 50 60,292 0 0 0.00% 0
24.03.19 26,750 250 38,979 0 0 0.00% 0
24.03.18 26,500 250 58,616 0 0 0.00% 0
24.03.15 27,100 600 118,006 0 0 0.00% 0
24.03.14 26,000 1,100 270,220 0 0 0.00% 0
24.03.13 25,950 50 68,297 0 0 0.00% 0
24.03.12 26,400 450 113,528 0 0 0.00% 0
24.03.11 26,200 200 58,143 0 0 0.00% 0
24.03.08 26,250 50 77,242 0 0 0.00% 0
24.03.07 26,950 700 71,189 0 0 0.00% 0
24.03.06 26,150 800 127,299 0 0 0.00% 0
24.03.05 26,400 250 52,893 0 0 0.00% 0
24.03.04 27,300 900 235,494 0 0 0.00% 0
24.02.29 27,900 600 80,712 0 0 0.00% 0
24.02.28 27,800 100 86,651 0 0 0.00% 0
24.02.27 28,500 700 135,476 0 0 0.00% 0
24.02.26 28,350 150 85,490 0 0 0.00% 0
24.02.23 28,400 50 53,686 0 0 0.00% 0
24.02.22 29,100 700 93,977 0 0 0.00% 0
24.02.21 29,250 150 54,808 0 0 0.00% 0
24.02.20 29,300 50 68,831 0 0 0.00% 0
24.02.19 29,500 200 170,050 0 0 0.00% 0
24.02.16 29,900 400 66,305 0 0 0.00% 0
24.02.15 30,400 500 114,218 0 0 0.00% 0
24.02.14 28,950 1,450 177,703 0 0 0.00% 0
24.02.13 28,700 250 98,959 0 0 0.00% 0
24.02.08 28,400 300 59,647 0 0 0.00% 0
24.02.07 29,050 650 99,388 0 0 0.00% 0
24.02.06 28,300 750 112,531 0 0 0.00% 0
24.02.05 29,550 1,250 165,911 0 0 0.00% 0
24.02.02 29,050 500 154,556 0 0 0.00% 0
24.02.01 28,600 450 542,089 0 0 0.00% 0
24.01.31 29,950 1,350 121,217 0 0 0.00% 0
24.01.30 29,950 0 133,852 0 0 0.00% 0
24.01.29 30,700 750 108,395 0 0 0.00% 0
24.01.26 31,800 1,100 123,600 0 0 0.00% 0
24.01.25 30,700 1,100 167,862 0 0 0.00% 0
24.01.24 31,000 300 80,704 0 0 0.00% 0
24.01.23 29,700 1,300 231,683 0 0 0.00% 0
24.01.22 29,600 100 73,101 0 0 0.00% 0
24.01.19 29,600 0 181,718 0 0 0.00% 0
24.01.18 27,900 1,700 305,264 0 0 0.00% 0
24.01.17 28,000 100 162,080 0 0 0.00% 0
24.01.16 29,100 1,100 250,618 0 0 0.00% 0
24.01.15 29,000 100 125,744 0 0 0.00% 0
24.01.12 29,300 300 149,328 0 0 0.00% 0
24.01.11 29,800 500 122,760 0 0 0.00% 0
24.01.10 30,100 300 291,528 0 0 0.00% 0
24.01.09 27,700 2,400 306,798 0 0 0.00% 0
24.01.08 27,900 200 80,962 0 0 0.00% 0
24.01.05 28,000 100 78,291 0 0 0.00% 0
24.01.04 28,750 750 165,510 0 0 0.00% 0
24.01.03 26,600 2,150 271,957 0 0 0.00% 0
24.01.02 26,500 100 77,181 0 0 0.00% 0
23.12.28 25,900 600 46,241 0 0 0.00% 0
23.12.27 25,900 0 63,184 0 0 0.00% 0
23.12.26 26,250 350 47,776 0 0 0.00% 0
23.12.22 25,600 650 75,961 0 0 0.00% 0
23.12.21 25,850 250 71,130 0 0 0.00% 0
23.12.20 25,900 50 64,898 0 0 0.00% 0
23.12.19 25,750 150 45,787 0 0 0.00% 0
23.12.18 25,250 500 41,830 0 0 0.00% 0
23.12.15 25,800 550 134,798 0 0 0.00% 0
23.12.14 26,000 200 70,861 0 0 0.00% 0
23.12.13 26,400 400 66,083 0 0 0.00% 0
23.12.12 26,800 400 53,393 0 0 0.00% 0
23.12.11 26,350 450 54,488 0 0 0.00% 0
23.12.08 25,800 550 58,425 0 0 0.00% 0
23.12.07 26,550 750 42,132 0 0 0.00% 0
23.12.06 26,800 250 72,395 0 0 0.00% 0
23.12.05 27,150 350 59,522 0 0 0.00% 0
23.12.04 27,150 0 44,726 0 0 0.00% 0
23.12.01 28,000 850 42,866 0 0 0.00% 0
23.11.30 27,200 800 51,977 0 0 0.00% 0
23.11.29 27,600 400 44,251 0 0 0.00% 0
23.11.28 27,100 500 60,621 0 0 0.00% 0
23.11.27 27,050 50 99,494 0 0 0.00% 0
23.11.24 27,200 150 43,009 0 0 0.00% 0
23.11.23 26,700 500 53,508 0 0 0.00% 0
23.11.22 26,750 50 45,148 0 0 0.00% 0
23.11.21 25,350 1,400 137,208 0 0 0.00% 0
23.11.20 25,550 200 24,629 0 0 0.00% 0
23.11.17 26,000 450 50,917 0 0 0.00% 0
23.11.16 25,200 650 40,559 0 0 0.00% 0
23.11.15 24,600 600 61,815 0 0 0.00% 0
23.11.14 25,000 400 90,863 0 0 0.00% 0
23.11.13 25,750 750 36,970 0 0 0.00% 0
23.11.10 25,800 50 41,986 0 0 0.00% 0
23.11.09 26,150 350 57,530 0 0 0.00% 0
23.11.08 26,600 450 44,175 0 0 0.00% 0
23.11.07 26,850 250 84,030 0 0 0.00% 0
23.11.06 26,250 600 82,080 0 0 0.00% 0
23.11.03 26,050 200 84,707 0 0 0.00% 0
23.11.02 25,600 450 135,228 0 0 0.00% 0
23.11.01 26,050 450 112,207 0 0 0.00% 0
23.10.31 25,450 600 119,558 0 0 0.00% 0
23.10.30 24,200 1,250 199,903 0 0 0.00% 0
23.10.27 29,100 4,900 793,668 0 0 0.00% 0
23.10.26 30,000 900 61,811 0 0 0.00% 0
23.10.25 29,350 650 80,473 0 0 0.00% 0
23.10.24 29,150 200 80,927 0 0 0.00% 0
23.10.23 28,850 300 72,653 0 0 0.00% 0
23.10.20 29,250 400 90,096 0 0 0.00% 0
23.10.19 29,700 450 105,289 0 0 0.00% 0
23.10.18 30,700 1,000 125,012 0 0 0.00% 0
23.10.17 30,450 250 116,546 0 0 0.00% 0
23.10.16 30,500 50 114,369 0 0 0.00% 0
23.10.13 28,950 1,550 223,291 0 0 0.00% 0
23.10.12 27,800 1,150 104,524 0 0 0.00% 0
23.10.11 27,800 0 54,205 0 0 0.00% 0
23.10.10 28,550 750 73,336 0 0 0.00% 0
23.10.06 28,650 100 70,072 0 0 0.00% 0
23.10.05 27,150 1,500 170,614 0 0 0.00% 0
23.10.04 27,900 750 106,419 0 0 0.00% 0
23.09.27 27,100 800 128,981 0 0 0.00% 0
23.09.26 26,550 550 104,840 0 0 0.00% 0
23.09.25 26,200 350 68,345 0 0 0.00% 0
23.09.22 25,950 250 64,288 0 0 0.00% 0
23.09.21 26,700 750 74,345 0 0 0.00% 0
23.09.20 26,550 150 87,393 0 0 0.00% 0
23.09.19 27,450 900 243,663 0 0 0.00% 0
23.09.18 27,200 250 61,821 0 0 0.00% 0
23.09.15 27,500 300 110,666 0 0 0.00% 0
23.09.14 27,250 250 143,756 0 0 0.00% 0
23.09.13 27,950 700 123,951 0 0 0.00% 0
23.09.12 29,600 1,650 199,288 0 0 0.00% 0
23.09.11 29,450 150 86,357 0 0 0.00% 0
23.09.08 30,050 600 76,650 0 0 0.00% 0
23.09.07 31,300 1,250 172,045 0 0 0.00% 0
23.09.06 31,850 550 83,644 0 0 0.00% 0
23.09.05 32,500 650 108,465 0 0 0.00% 0
23.09.04 32,350 150 106,425 0 0 0.00% 0
23.09.01 33,900 1,550 197,191 0 0 0.00% 0
23.08.31 30,750 3,150 405,091 0 0 0.00% 0
23.08.30 30,600 150 87,728 0 0 0.00% 0
23.08.29 30,400 200 85,834 0 0 0.00% 0
23.08.28 30,700 300 84,263 0 0 0.00% 0
23.08.25 30,700 0 62,884 0 0 0.00% 0
23.08.24 30,550 150 98,452 0 0 0.00% 0
23.08.23 31,300 750 81,652 0 0 0.00% 0
23.08.22 30,700 600 129,490 0 0 0.00% 0
23.08.21 30,000 700 93,304 0 0 0.00% 0
23.08.18 29,600 400 158,344 0 0 0.00% 0
23.08.17 30,250 650 157,112 0 0 0.00% 0
23.08.16 32,300 2,050 331,715 0 0 0.00% 0
23.08.14 33,950 1,650 229,292 0 0 0.00% 0
23.08.11 34,300 350 186,170 0 0 0.00% 0
23.08.10 34,700 400 228,490 0 0 0.00% 0
23.08.09 32,750 1,950 377,602 0 0 0.00% 0
23.08.08 33,350 600 209,745 0 0 0.00% 0
23.08.07 32,700 650 432,302 0 0 0.00% 0
23.08.04 33,200 500 289,115 0 0 0.00% 0
23.08.03 31,800 1,400 278,456 0 0 0.00% 0
23.08.02 32,850 1,050 534,411 0 0 0.00% 0
23.08.01 33,250 400 331,103 0 0 0.00% 0
23.07.31 33,300 50 149,652 0 0 0.00% 0
23.07.28 31,950 1,350 618,525 0 0 0.00% 0
23.07.27 34,650 2,700 426,596 0 0 0.00% 0
23.07.26 36,450 1,450 151,208 0 0 0.00% 0
23.07.25 37,150 700 209,787 0 0 0.00% 0
23.07.24 39,100 1,950 506,066 0 0 0.00% 0
23.07.21 37,000 2,100 769,707 0 0 0.00% 0
23.07.20 36,400 600 711,916 0 0 0.00% 0
23.07.19 28,600 7,800 2,204,806 0 0 0.00% 0
23.07.18 27,600 1,000 67,081 0 0 0.00% 0
23.07.17 28,700 1,100 49,236 0 0 0.00% 0
23.07.14 27,100 1,600 87,802 0 0 0.00% 0
23.07.13 26,900 200 37,962 0 0 0.00% 0
23.07.12 27,050 150 58,600 0 0 0.00% 0
23.07.11 27,300 250 87,007 0 0 0.00% 0
23.07.10 27,050 250 36,403 0 0 0.00% 0
23.07.07 27,450 400 42,944 0 0 0.00% 0
23.07.06 28,400 950 79,740 0 0 0.00% 0
23.07.05 29,000 600 47,096 0 0 0.00% 0
23.07.04 28,900 100 35,814 0 0 0.00% 0
23.07.03 29,000 100 51,821 0 0 0.00% 0
23.06.30 28,850 150 41,532 0 0 0.00% 0
23.06.29 29,700 850 63,551 0 0 0.00% 0
23.06.28 29,200 500 84,143 0 0 0.00% 0
23.06.27 29,850 650 59,293 0 0 0.00% 0
23.06.26 29,000 850 118,461 0 0 0.00% 0
23.06.23 28,000 1,000 108,837 0 0 0.00% 0
23.06.22 28,800 800 54,422 0 0 0.00% 0
23.06.21 28,650 150 50,123 0 0 0.00% 0
23.06.20 28,600 50 63,606 0 0 0.00% 0
23.06.19 28,650 50 58,721 0 0 0.00% 0
23.06.16 27,400 1,250 136,601 0 0 0.00% 0
23.06.15 27,300 100 51,152 0 0 0.00% 0
23.06.14 26,350 950 157,342 0 0 0.00% 0
23.06.13 26,550 200 87,372 0 0 0.00% 0
23.06.12 25,150 1,400 103,662 0 0 0.00% 0
23.06.09 24,350 800 74,435 0 0 0.00% 0
23.06.08 24,750 400 29,111 0 0 0.00% 0
23.06.07 24,300 450 45,040 0 0 0.00% 0
23.06.05 24,650 350 44,675 0 0 0.00% 0
23.06.02 24,050 600 95,054 0 0 0.00% 0
23.06.01 23,400 650 41,178 0 0 0.00% 0
23.05.31 23,900 500 51,711 0 0 0.00% 0
23.05.30 23,500 400 70,967 0 0 0.00% 0
23.05.26 23,700 200 50,994 0 0 0.00% 0
23.05.25 23,950 250 63,327 0 0 0.00% 0
23.05.24 24,700 750 97,339 0 0 0.00% 0
23.05.23 23,950 750 146,656 0 0 0.00% 0
23.05.22 23,700 250 81,601 0 0 0.00% 0
23.05.19 23,200 500 81,630 0 0 0.00% 0
23.05.18 23,000 200 87,547 0 0 0.00% 0
23.05.17 21,200 1,800 274,714 0 0 0.00% 0
23.05.16 21,600 400 60,385 0 0 0.00% 0
23.05.15 22,100 500 83,802 0 0 0.00% 0
23.05.12 23,350 1,250 145,116 0 0 0.00% 0
23.05.11 21,850 1,500 154,586 0 0 0.00% 0
23.05.10 21,850 0 97,494 0 0 0.00% 0
23.05.09 22,000 150 81,347 0 0 0.00% 0
23.05.08 22,000 0 99,165 0 0 0.00% 0
23.05.04 22,300 300 101,045 0 0 0.00% 0
23.05.03 21,150 1,150 394,920 0 0 0.00% 0
23.05.02 20,250 900 250,622 0 0 0.00% 0
23.04.28 18,000 2,250 950,390 0 0 0.00% 0
23.04.27 18,330 330 58,841 0 0 0.00% 0
23.04.26 18,440 110 113,782 0 0 0.00% 0
23.04.25 18,860 420 41,474 0 0 0.00% 0
23.04.24 19,280 420 39,350 0 0 0.00% 0
23.04.21 19,330 200 55,082 0 0 0.00% 0
23.04.20 19,530 170 78,961 0 0 0.00% 0
23.04.19 19,880 350 105,884 0 0 0.00% 0
23.04.18 18,660 1,220 200,944 0 0 0.00% 0
23.04.17 18,450 210 59,105 0 0 0.00% 0
23.04.14 18,700 110 53,847 0 0 0.00% 0
23.04.13 17,940 760 109,691 0 0 0.00% 0
23.04.12 18,030 90 116,674 0 0 0.00% 0
23.04.11 17,870 160 38,493 0 0 0.00% 0
23.04.10 18,330 460 66,013 0 0 0.00% 0
23.04.07 18,680 350 76,291 0 0 0.00% 0
23.04.06 18,500 180 116,947 0 0 0.00% 0
23.04.05 18,610 110 87,637 0 0 0.00% 0
23.04.04 17,690 920 232,399 0 0 0.00% 0
23.04.03 17,370 320 181,421 0 0 0.00% 0
23.03.31 17,280 90 181,025 0 0 0.00% 0
23.03.30 18,180 900 285,669 0 0 0.00% 0
23.03.29 18,310 130 71,880 0 0 0.00% 0
23.03.28 18,410 100 43,624 0 0 0.00% 0
23.03.27 18,400 10 12,976 0 0 0.00% 0
23.03.24 18,070 330 29,315 0 0 0.00% 0
23.03.23 18,080 10 18,195 0 0 0.00% 0
23.03.22 18,390 310 35,242 0 0 0.00% 0
23.03.21 18,540 150 70,898 0 0 0.00% 0
23.03.20 18,650 110 16,739 0 0 0.00% 0
23.03.17 19,320 670 43,557 0 0 0.00% 0
23.03.16 18,770 550 48,711 0 0 0.00% 0
23.03.15 17,810 960 41,753 0 0 0.00% 0
23.03.14 18,330 520 42,161 0 0 0.00% 0
23.03.13 18,610 280 28,400 0 0 0.00% 0
23.03.10 19,490 830 42,783 0 0 0.00% 0
23.03.09 19,500 10 20,061 0 0 0.00% 0
23.03.08 19,590 90 23,669 0 0 0.00% 0
23.03.07 19,590 0 54,082 0 0 0.00% 0
23.03.06 19,700 110 31,107 0 0 0.00% 0
23.03.03 19,330 370 40,140 0 0 0.00% 0
23.03.02 19,270 60 25,860 0 0 0.00% 0
23.02.28 19,240 30 30,157 0 0 0.00% 0
23.02.27 19,300 20 13,773 0 0 0.00% 0
23.02.24 19,840 540 40,824 0 0 0.00% 0
23.02.23 19,880 40 28,895 0 0 0.00% 0
23.02.22 19,850 30 26,185 0 0 0.00% 0
23.02.21 20,200 350 26,440 0 0 0.00% 0
23.02.20 19,890 310 42,954 0 0 0.00% 0
23.02.17 19,480 410 55,532 0 0 0.00% 0
23.02.16 19,540 60 35,384 0 0 0.00% 0
23.02.15 20,350 810 38,891 0 0 0.00% 0
23.02.14 20,300 50 26,901 0 0 0.00% 0
23.02.13 19,730 570 75,210 0 0 0.00% 0
23.02.10 19,890 160 38,587 0 0 0.00% 0
23.02.09 20,400 510 101,859 0 0 0.00% 0
23.02.08 20,350 50 34,807 0 0 0.00% 0
23.02.06 20,900 300 23,432 0 0 0.00% 0
23.02.03 21,100 200 37,448 0 0 0.00% 0
23.02.02 19,630 1,470 153,346 0 0 0.00% 0
23.02.01 19,650 20 53,971 0 0 0.00% 0
23.01.31 19,980 330 65,771 0 0 0.00% 0
23.01.30 21,000 1,020 70,516 0 0 0.00% 0
23.01.27 21,350 400 57,417 0 0 0.00% 0
23.01.25 20,400 500 42,969 0 0 0.00% 0
23.01.20 20,400 250 18,469 0 0 0.00% 0
23.01.19 20,650 650 60,968 0 0 0.00% 0
23.01.18 20,000 50 51,482 0 0 0.00% 0
23.01.17 19,950 1,300 109,017 0 0 0.00% 0
23.01.16 21,250 50 31,918 0 0 0.00% 0
23.01.13 21,300 50 40,628 0 0 0.00% 0
23.01.12 21,350 0 56,699 0 0 0.00% 0
23.01.11 21,350 900 63,525 0 0 0.00% 0
23.01.10 20,450 50 23,833 0 0 0.00% 0
23.01.09 20,400 300 59,849 0 0 0.00% 0
23.01.06 20,700 100 66,220 0 0 0.00% 0
23.01.05 20,600 400 45,322 0 0 0.00% 0
23.01.04 21,000 850 122,775 0 0 0.00% 0
23.01.03 20,150 100 38,378 0 0 0.00% 0
23.01.02 20,050 400 38,792 0 0 0.00% 0
22.12.29 20,450 100 32,752 0 0 0.00% 0
22.12.28 20,550 50 81,848 0 0 0.00% 0
22.12.27 20,500 400 135,498 0 0 0.00% 0
22.12.26 20,100 800 121,664 0 0 0.00% 0
22.12.23 19,300 600 154,171 0 0 0.00% 0
22.12.22 18,700 50 60,451 0 0 0.00% 0
22.12.21 18,650 650 124,042 0 0 0.00% 0
22.12.20 19,300 50 197,082 0 0 0.00% 0
22.12.19 19,250 1,100 1,058,911 0 0 0.00% 0
22.12.16 18,150 450 34,281 0 0 0.00% 0
22.12.15 18,600 50 11,322 0 0 0.00% 0
22.12.14 18,550 200 17,845 0 0 0.00% 0
22.12.13 18,750 200 38,045 0 0 0.00% 0
22.12.12 18,550 500 19,840 0 0 0.00% 0
22.12.09 18,050 50 23,659 0 0 0.00% 0
22.12.08 18,100 350 26,811 0 0 0.00% 0
22.12.07 18,450 200 16,460 0 0 0.00% 0
22.12.06 18,650 400 36,248 0 0 0.00% 0
22.12.05 19,050 50 14,206 0 0 0.00% 0
22.12.02 19,100 200 23,225 0 0 0.00% 0
22.12.01 19,300 300 55,107 0 0 0.00% 0
22.11.30 19,000 100 19,546 0 0 0.00% 0
22.11.29 18,900 350 83,252 0 0 0.00% 0
22.11.28 18,550 300 32,414 0 0 0.00% 0
22.11.25 18,850 0 25,576 0 0 0.00% 0
22.11.24 18,850 650 108,670 0 0 0.00% 0
22.11.23 18,200 250 53,659 0 0 0.00% 0
22.11.22 17,950 100 71,852 0 0 0.00% 0
22.11.21 18,050 200 55,859 0 0 0.00% 0
22.11.18 17,850 350 96,743 0 0 0.00% 0
22.11.17 18,200 1,200 157,515 0 0 0.00% 0
22.11.16 17,000 50 44,052 0 0 0.00% 0
22.11.15 16,950 50 35,471 0 0 0.00% 0
22.11.14 17,000 50 43,635 0 0 0.00% 0
22.11.11 17,050 100 68,078 0 0 0.00% 0
22.11.10 17,150 450 74,963 0 0 0.00% 0
22.11.09 16,700 250 44,885 0 0 0.00% 0
22.11.08 16,950 450 48,206 0 0 0.00% 0
22.11.07 16,500 0 50,998 0 0 0.00% 0
22.11.04 16,500 0 61,536 0 0 0.00% 0
22.11.03 16,500 650 127,065 0 0 0.00% 0
22.11.02 17,150 100 74,418 0 0 0.00% 0
22.11.01 17,250 200 65,168 0 0 0.00% 0
22.10.31 17,450 250 28,940 0 0 0.00% 0
22.10.28 17,700 250 63,719 0 0 0.00% 0
22.10.27 17,450 200 36,141 0 0 0.00% 0
22.10.26 17,250 150 43,431 0 0 0.00% 0
22.10.25 17,400 200 33,645 0 0 0.00% 0
22.10.24 17,600 350 40,152 0 0 0.00% 0
22.10.21 17,950 800 43,417 0 0 0.00% 0
22.10.20 17,150 500 40,028 0 0 0.00% 0
22.10.19 17,650 500 35,393 0 0 0.00% 0
22.10.18 18,150 200 59,778 0 0 0.00% 0
22.10.17 17,950 950 43,914 0 0 0.00% 0
22.10.14 18,900 1,950 63,446 0 0 0.00% 0
22.10.13 16,950 500 40,438 0 0 0.00% 0
22.10.12 17,450 450 35,936 0 0 0.00% 0
22.10.11 17,000 1,500 57,434 0 0 0.00% 0
22.10.07 18,500 100 32,329 0 0 0.00% 0
22.10.06 18,600 200 21,782 0 0 0.00% 0
22.10.05 18,400 750 51,874 0 0 0.00% 0
22.10.04 19,150 750 25,728 0 0 0.00% 0
22.09.30 18,400 100 42,350 0 0 0.00% 0
22.09.29 18,300 450 31,564 0 0 0.00% 0
22.09.28 18,750 200 46,817 0 0 0.00% 0
22.09.27 18,950 900 79,984 0 0 0.00% 0
22.09.26 18,050 2,000 143,870 0 0 0.00% 0
22.09.23 20,050 550 94,903 0 0 0.00% 0
22.09.22 20,600 700 55,353 0 0 0.00% 0
22.09.21 21,300 650 134,156 0 0 0.00% 0
22.09.20 20,650 550 40,737 0 0 0.00% 0
22.09.19 20,100 1,200 70,632 0 0 0.00% 0
22.09.16 21,300 1,100 103,549 0 0 0.00% 0
22.09.15 22,400 1,650 273,823 0 0 0.00% 0
22.09.14 20,750 300 46,806 0 0 0.00% 0
22.09.13 20,450 150 56,591 0 0 0.00% 0
22.09.08 20,300 450 84,840 0 0 0.00% 0
22.09.07 19,850 100 83,161 0 0 0.00% 0
22.09.06 19,750 600 45,655 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 21:57 더보기 >