네오위즈

(095660)    I    코스닥 제조 11.27 12:28
19,950 전일 20,250 고가 20,100 상한가 26,300 거래량
(주) 		33,082
300 -1.48% 시가 20,050 저가 19,790 하한가 14,200 거래대금
(백만) 		658
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 19,940 310 43,256 -2,643 2,040,331 9.33% 19,816,485
24.11.25 19,940 0 43,793 -2,019 2,042,974 9.35% 19,813,842
24.11.22 19,510 430 49,274 -3,360 2,044,993 9.36% 19,811,823
24.11.21 19,340 170 47,131 3,208 2,048,353 9.37% 19,808,463
24.11.20 19,360 20 52,557 13,490 2,045,145 9.36% 19,811,671
24.11.19 19,590 230 68,674 -11,199 2,031,655 9.30% 19,825,161
24.11.18 19,800 210 60,518 -3,269 2,042,854 9.35% 19,813,962
24.11.15 19,780 20 61,891 -3,314 2,046,123 9.36% 19,810,693
24.11.14 19,160 770 78,890 -16,060 2,049,437 9.38% 19,807,379
24.11.13 19,700 540 93,976 -10,833 2,065,497 9.45% 19,791,319
24.11.12 20,450 750 126,239 2,076,330 2,076,330 9.50% 19,780,486
24.11.11 20,950 500 40,050 0 0 0.00% 0
24.11.08 21,650 700 73,796 0 0 0.00% 0
24.11.07 21,350 300 51,550 0 0 0.00% 0
24.11.06 21,500 150 158,120 0 0 0.00% 0
24.11.05 21,300 200 61,780 0 0 0.00% 0
24.11.04 20,900 400 88,423 0 0 0.00% 0
24.11.01 20,900 0 39,500 0 0 0.00% 0
24.10.31 20,900 0 45,328 0 0 0.00% 0
24.10.30 20,550 350 52,089 0 0 0.00% 0
24.10.29 20,100 450 43,671 0 0 0.00% 0
24.10.28 19,490 610 65,503 0 0 0.00% 0
24.10.25 19,860 370 54,356 0 0 0.00% 0
24.10.24 20,150 290 51,779 0 0 0.00% 0
24.10.23 20,050 100 54,076 0 0 0.00% 0
24.10.22 20,500 450 76,441 0 0 0.00% 0
24.10.21 20,150 350 49,269 0 0 0.00% 0
24.10.18 20,500 350 97,139 0 0 0.00% 0
24.10.17 20,800 300 53,241 0 0 0.00% 0
24.10.16 21,100 300 32,857 0 0 0.00% 0
24.10.15 20,750 350 50,537 0 0 0.00% 0
24.10.14 20,900 150 41,270 0 0 0.00% 0
24.10.11 20,950 50 62,238 0 0 0.00% 0
24.10.10 21,500 550 74,335 0 0 0.00% 0
24.10.08 21,500 0 58,667 0 0 0.00% 0
24.10.07 21,650 150 74,079 0 0 0.00% 0
24.10.04 21,300 350 106,306 0 0 0.00% 0
24.10.02 21,450 150 84,231 0 0 0.00% 0
24.09.30 21,600 150 74,313 0 0 0.00% 0
24.09.27 21,300 300 80,240 0 0 0.00% 0
24.09.26 21,250 50 51,741 0 0 0.00% 0
24.09.25 21,050 200 117,091 0 0 0.00% 0
24.09.24 20,900 150 77,527 0 0 0.00% 0
24.09.23 21,300 400 161,930 0 0 0.00% 0
24.09.20 21,300 0 101,672 0 0 0.00% 0
24.09.19 21,450 150 70,774 0 0 0.00% 0
24.09.13 21,000 450 50,650 0 0 0.00% 0
24.09.12 20,800 200 101,172 0 0 0.00% 0
24.09.11 20,850 50 73,596 0 0 0.00% 0
24.09.10 21,450 600 88,391 0 0 0.00% 0
24.09.09 21,300 150 80,567 0 0 0.00% 0
24.09.06 21,800 500 114,628 0 0 0.00% 0
24.09.05 21,100 700 219,817 0 0 0.00% 0
24.09.04 21,300 200 112,159 0 0 0.00% 0
24.09.03 21,400 100 65,491 0 0 0.00% 0
24.09.02 21,250 150 76,033 0 0 0.00% 0
24.08.30 21,300 50 82,456 0 0 0.00% 0
24.08.29 20,750 550 177,036 0 0 0.00% 0
24.08.28 20,650 100 81,718 0 0 0.00% 0
24.08.27 20,600 50 51,091 0 0 0.00% 0
24.08.26 20,650 50 55,676 0 0 0.00% 0
24.08.23 20,450 200 55,883 0 0 0.00% 0
24.08.22 20,350 100 65,277 0 0 0.00% 0
24.08.21 20,550 200 47,764 0 0 0.00% 0
24.08.20 20,200 350 49,673 0 0 0.00% 0
24.08.19 20,150 50 65,497 0 0 0.00% 0
24.08.16 20,150 0 87,250 0 0 0.00% 0
24.08.14 19,800 350 95,073 0 0 0.00% 0
24.08.13 19,890 90 117,166 0 0 0.00% 0
24.08.12 19,550 340 89,954 0 0 0.00% 0
24.08.09 19,220 330 129,199 0 0 0.00% 0
24.08.08 19,100 120 66,430 0 0 0.00% 0
24.08.07 18,700 400 91,868 0 0 0.00% 0
24.08.06 17,830 870 292,987 0 0 0.00% 0
24.08.05 20,100 2,270 374,957 0 0 0.00% 0
24.08.02 20,750 650 110,989 0 0 0.00% 0
24.08.01 20,700 50 103,575 0 0 0.00% 0
24.07.31 20,600 100 61,686 0 0 0.00% 0
24.07.30 20,500 100 63,330 0 0 0.00% 0
24.07.29 20,400 100 58,710 0 0 0.00% 0
24.07.26 20,500 100 48,915 0 0 0.00% 0
24.07.25 20,150 350 85,217 0 0 0.00% 0
24.07.24 20,250 100 58,652 0 0 0.00% 0
24.07.23 20,400 150 63,870 0 0 0.00% 0
24.07.22 20,600 200 48,599 0 0 0.00% 0
24.07.19 20,500 100 71,108 0 0 0.00% 0
24.07.18 20,600 100 81,501 0 0 0.00% 0
24.07.17 20,700 100 84,010 0 0 0.00% 0
24.07.16 21,050 350 75,041 0 0 0.00% 0
24.07.15 20,900 150 83,691 0 0 0.00% 0
24.07.12 20,200 700 180,589 0 0 0.00% 0
24.07.11 20,400 200 60,301 0 0 0.00% 0
24.07.10 20,300 100 119,573 0 0 0.00% 0
24.07.09 20,250 50 84,474 0 0 0.00% 0
24.07.08 19,830 420 112,260 0 0 0.00% 0
24.07.05 19,840 10 104,144 0 0 0.00% 0
24.07.04 19,860 20 93,620 0 0 0.00% 0
24.07.03 20,350 490 152,815 0 0 0.00% 0
24.07.02 20,600 250 97,951 0 0 0.00% 0
24.07.01 20,450 150 79,506 0 0 0.00% 0
24.06.28 20,550 100 71,308 0 0 0.00% 0
24.06.27 20,850 300 136,986 0 0 0.00% 0
24.06.26 21,000 150 180,373 0 0 0.00% 0
24.06.25 20,550 450 97,002 0 0 0.00% 0
24.06.24 20,400 150 191,826 0 0 0.00% 0
24.06.21 20,700 300 105,251 0 0 0.00% 0
24.06.20 20,650 50 62,920 0 0 0.00% 0
24.06.19 20,450 200 97,262 0 0 0.00% 0
24.06.18 20,300 150 90,691 0 0 0.00% 0
24.06.17 20,400 100 67,704 0 0 0.00% 0
24.06.14 20,550 150 113,241 0 0 0.00% 0
24.06.13 20,400 150 137,753 0 0 0.00% 0
24.06.12 20,500 100 84,406 0 0 0.00% 0
24.06.11 20,650 150 81,316 0 0 0.00% 0
24.06.10 20,850 200 61,477 0 0 0.00% 0
24.06.07 20,900 50 94,871 0 0 0.00% 0
24.06.05 20,650 250 89,731 0 0 0.00% 0
24.06.04 20,900 250 72,619 0 0 0.00% 0
24.06.03 20,300 600 143,698 0 0 0.00% 0
24.05.31 20,750 450 277,265 0 0 0.00% 0
24.05.30 20,600 150 81,484 0 0 0.00% 0
24.05.29 20,550 50 115,999 0 0 0.00% 0
24.05.28 21,000 450 139,413 0 0 0.00% 0
24.05.27 21,750 750 284,725 0 0 0.00% 0
24.05.24 22,450 700 114,925 0 0 0.00% 0
24.05.23 22,000 450 142,013 0 0 0.00% 0
24.05.22 22,200 200 115,273 0 0 0.00% 0
24.05.21 22,600 400 194,202 0 0 0.00% 0
24.05.20 23,050 450 119,327 0 0 0.00% 0
24.05.17 23,000 50 182,350 0 0 0.00% 0
24.05.16 23,500 500 190,280 0 0 0.00% 0
24.05.14 22,900 600 324,632 0 0 0.00% 0
24.05.13 23,350 450 243,020 0 0 0.00% 0
24.05.10 23,950 600 883,665 0 0 0.00% 0
24.05.09 22,150 1,800 567,140 0 0 0.00% 0
24.05.08 22,300 150 58,673 0 0 0.00% 0
24.05.07 22,050 250 130,204 0 0 0.00% 0
24.05.03 21,650 400 79,948 0 0 0.00% 0
24.05.02 21,800 150 79,841 0 0 0.00% 0
24.04.30 21,800 0 111,886 0 0 0.00% 0
24.04.29 21,350 450 102,792 0 0 0.00% 0
24.04.26 21,200 150 83,231 0 0 0.00% 0
24.04.25 21,100 100 98,985 0 0 0.00% 0
24.04.24 20,700 400 50,935 0 0 0.00% 0
24.04.23 20,600 100 87,065 0 0 0.00% 0
24.04.22 20,700 100 58,609 0 0 0.00% 0
24.04.19 20,100 600 184,456 0 0 0.00% 0
24.04.18 19,690 410 42,582 0 0 0.00% 0
24.04.17 19,880 190 62,973 0 0 0.00% 0
24.04.16 19,680 200 117,100 0 0 0.00% 0
24.04.15 20,000 320 127,752 0 0 0.00% 0
24.04.12 20,450 450 106,619 0 0 0.00% 0
24.04.11 20,650 200 52,312 0 0 0.00% 0
24.04.09 20,550 100 83,139 0 0 0.00% 0
24.04.08 20,850 300 114,300 0 0 0.00% 0
24.04.05 21,150 300 75,111 0 0 0.00% 0
24.04.04 21,200 50 115,275 0 0 0.00% 0
24.04.03 21,750 550 153,172 0 0 0.00% 0
24.04.02 22,350 600 120,701 0 0 0.00% 0
24.04.01 21,850 500 112,560 0 0 0.00% 0
24.03.29 22,150 300 78,180 0 0 0.00% 0
24.03.28 22,450 300 85,975 0 0 0.00% 0
24.03.27 22,350 100 109,224 0 0 0.00% 0
24.03.26 21,950 400 113,166 0 0 0.00% 0
24.03.25 21,900 50 73,515 0 0 0.00% 0
24.03.22 22,100 200 74,150 0 0 0.00% 0
24.03.21 22,050 50 137,420 0 0 0.00% 0
24.03.20 22,200 150 89,709 0 0 0.00% 0
24.03.19 22,200 0 111,887 0 0 0.00% 0
24.03.18 22,100 100 95,296 0 0 0.00% 0
24.03.15 22,350 250 133,660 0 0 0.00% 0
24.03.14 22,450 100 146,514 0 0 0.00% 0
24.03.13 22,450 0 92,484 0 0 0.00% 0
24.03.12 22,150 300 167,257 0 0 0.00% 0
24.03.11 21,450 700 215,834 0 0 0.00% 0
24.03.08 21,400 50 136,608 0 0 0.00% 0
24.03.07 21,650 250 239,316 0 0 0.00% 0
24.03.06 21,650 0 165,782 0 0 0.00% 0
24.03.05 22,200 550 311,013 0 0 0.00% 0
24.03.04 22,100 100 220,267 0 0 0.00% 0
24.02.29 22,800 700 304,166 0 0 0.00% 0
24.02.28 22,650 150 73,884 0 0 0.00% 0
24.02.27 22,900 250 148,047 0 0 0.00% 0
24.02.26 23,100 200 134,936 0 0 0.00% 0
24.02.23 23,800 700 270,979 0 0 0.00% 0
24.02.22 23,950 150 158,219 0 0 0.00% 0
24.02.21 23,950 0 107,226 0 0 0.00% 0
24.02.20 24,250 300 131,722 0 0 0.00% 0
24.02.19 24,450 200 141,053 0 0 0.00% 0
24.02.16 24,350 100 259,251 0 0 0.00% 0
24.02.15 25,500 1,150 461,188 0 0 0.00% 0
24.02.14 26,250 750 353,604 0 0 0.00% 0
24.02.13 25,750 500 120,103 0 0 0.00% 0
24.02.08 25,850 100 106,020 0 0 0.00% 0
24.02.07 26,400 550 146,259 0 0 0.00% 0
24.02.06 26,850 450 164,265 0 0 0.00% 0
24.02.05 26,400 450 350,635 0 0 0.00% 0
24.02.02 25,150 1,250 1,336,692 0 0 0.00% 0
24.02.01 25,500 350 191,426 0 0 0.00% 0
24.01.31 26,150 650 112,561 0 0 0.00% 0
24.01.30 25,900 250 139,065 0 0 0.00% 0
24.01.29 25,800 100 148,382 0 0 0.00% 0
24.01.26 25,850 50 83,300 0 0 0.00% 0
24.01.25 26,050 200 155,965 0 0 0.00% 0
24.01.24 26,150 100 90,780 0 0 0.00% 0
24.01.23 25,650 500 124,015 0 0 0.00% 0
24.01.22 25,750 100 83,704 0 0 0.00% 0
24.01.19 25,550 200 121,975 0 0 0.00% 0
24.01.18 25,200 350 126,892 0 0 0.00% 0
24.01.17 25,650 450 157,224 0 0 0.00% 0
24.01.16 26,050 400 88,830 0 0 0.00% 0
24.01.15 26,500 450 91,512 0 0 0.00% 0
24.01.12 27,300 800 157,376 0 0 0.00% 0
24.01.11 26,850 450 161,842 0 0 0.00% 0
24.01.10 27,150 300 105,855 0 0 0.00% 0
24.01.09 26,250 900 217,088 0 0 0.00% 0
24.01.08 25,600 650 117,010 0 0 0.00% 0
24.01.05 25,550 50 74,695 0 0 0.00% 0
24.01.04 26,200 650 168,954 0 0 0.00% 0
24.01.03 26,550 350 97,669 0 0 0.00% 0
24.01.02 26,650 100 105,075 0 0 0.00% 0
23.12.28 26,400 250 100,730 0 0 0.00% 0
23.12.27 25,900 500 106,442 0 0 0.00% 0
23.12.26 26,100 200 111,194 0 0 0.00% 0
23.12.22 26,350 250 264,074 0 0 0.00% 0
23.12.21 26,700 350 157,077 0 0 0.00% 0
23.12.20 26,700 0 153,692 0 0 0.00% 0
23.12.19 27,000 300 174,630 0 0 0.00% 0
23.12.18 27,250 250 119,804 0 0 0.00% 0
23.12.15 28,100 850 182,985 0 0 0.00% 0
23.12.14 27,200 900 480,704 0 0 0.00% 0
23.12.13 27,500 300 183,261 0 0 0.00% 0
23.12.12 28,200 700 243,071 0 0 0.00% 0
23.12.11 28,450 250 145,743 0 0 0.00% 0
23.12.08 28,450 0 170,794 0 0 0.00% 0
23.12.07 28,800 350 212,919 0 0 0.00% 0
23.12.06 27,750 1,050 346,687 0 0 0.00% 0
23.12.05 28,200 450 185,295 0 0 0.00% 0
23.12.04 27,600 600 314,920 0 0 0.00% 0
23.12.01 26,600 1,000 225,118 0 0 0.00% 0
23.11.30 26,350 250 113,353 0 0 0.00% 0
23.11.29 26,650 300 217,218 0 0 0.00% 0
23.11.28 26,600 50 202,017 0 0 0.00% 0
23.11.27 27,400 800 340,371 0 0 0.00% 0
23.11.24 27,400 0 290,732 0 0 0.00% 0
23.11.23 27,600 200 205,503 0 0 0.00% 0
23.11.22 27,800 200 133,758 0 0 0.00% 0
23.11.21 27,750 50 181,357 0 0 0.00% 0
23.11.20 27,500 250 190,512 0 0 0.00% 0
23.11.17 27,850 350 181,403 0 0 0.00% 0
23.11.16 27,900 50 303,714 0 0 0.00% 0
23.11.15 27,350 550 293,250 0 0 0.00% 0
23.11.14 26,100 1,250 367,004 0 0 0.00% 0
23.11.13 29,050 2,950 653,720 0 0 0.00% 0
23.11.10 29,900 850 523,927 0 0 0.00% 0
23.11.09 30,250 350 860,526 0 0 0.00% 0
23.11.08 28,400 1,850 974,201 0 0 0.00% 0
23.11.07 29,250 850 250,472 0 0 0.00% 0
23.11.06 28,800 450 482,777 0 0 0.00% 0
23.11.03 27,650 1,150 666,721 0 0 0.00% 0
23.11.02 27,100 550 272,390 0 0 0.00% 0
23.11.01 27,550 450 267,149 0 0 0.00% 0
23.10.31 28,100 550 309,873 0 0 0.00% 0
23.10.30 26,200 1,900 516,513 0 0 0.00% 0
23.10.27 27,000 800 366,552 0 0 0.00% 0
23.10.26 26,750 250 412,850 0 0 0.00% 0
23.10.25 25,650 1,100 1,082,188 0 0 0.00% 0
23.10.24 25,150 500 269,752 0 0 0.00% 0
23.10.23 26,000 850 320,015 0 0 0.00% 0
23.10.20 26,050 50 376,366 0 0 0.00% 0
23.10.19 26,200 150 479,576 0 0 0.00% 0
23.10.18 27,550 1,350 745,227 0 0 0.00% 0
23.10.17 23,800 3,750 2,520,092 0 0 0.00% 0
23.10.16 24,100 300 171,444 0 0 0.00% 0
23.10.13 23,900 200 260,527 0 0 0.00% 0
23.10.12 24,200 300 233,432 0 0 0.00% 0
23.10.11 24,350 150 196,449 0 0 0.00% 0
23.10.10 25,600 1,250 354,011 0 0 0.00% 0
23.10.06 23,350 2,250 775,700 0 0 0.00% 0
23.10.05 24,000 650 450,309 0 0 0.00% 0
23.10.04 25,550 1,550 426,329 0 0 0.00% 0
23.09.27 25,900 350 312,513 0 0 0.00% 0
23.09.26 26,800 900 432,314 0 0 0.00% 0
23.09.25 27,450 650 524,131 0 0 0.00% 0
23.09.22 28,600 1,150 943,523 0 0 0.00% 0
23.09.21 32,600 4,000 1,754,713 0 0 0.00% 0
23.09.20 34,500 1,900 621,056 0 0 0.00% 0
23.09.19 32,550 1,950 1,271,964 0 0 0.00% 0
23.09.18 36,250 3,700 1,290,795 0 0 0.00% 0
23.09.15 35,800 450 697,628 0 0 0.00% 0
23.09.14 42,400 6,600 1,947,446 0 0 0.00% 0
23.09.13 38,700 3,700 995,398 0 0 0.00% 0
23.09.12 37,650 1,050 218,820 0 0 0.00% 0
23.09.11 39,100 1,450 188,214 0 0 0.00% 0
23.09.08 38,400 700 150,535 0 0 0.00% 0
23.09.07 38,200 200 130,406 0 0 0.00% 0
23.09.06 38,850 650 143,623 0 0 0.00% 0
23.09.05 38,550 300 140,492 0 0 0.00% 0
23.09.04 38,150 400 225,585 0 0 0.00% 0
23.09.01 35,250 2,900 373,672 0 0 0.00% 0
23.08.31 35,650 400 100,232 0 0 0.00% 0
23.08.30 36,800 1,150 170,213 0 0 0.00% 0
23.08.29 36,250 550 108,864 0 0 0.00% 0
23.08.28 36,100 150 107,908 0 0 0.00% 0
23.08.25 35,550 550 171,589 0 0 0.00% 0
23.08.24 34,900 650 165,649 0 0 0.00% 0
23.08.23 38,100 3,200 330,610 0 0 0.00% 0
23.08.22 36,950 1,150 121,753 0 0 0.00% 0
23.08.21 37,050 100 86,790 0 0 0.00% 0
23.08.18 37,250 200 107,277 0 0 0.00% 0
23.08.17 37,300 50 120,256 0 0 0.00% 0
23.08.16 38,100 800 102,018 0 0 0.00% 0
23.08.14 37,050 1,050 255,191 0 0 0.00% 0
23.08.11 36,100 950 218,134 0 0 0.00% 0
23.08.10 34,200 1,900 322,414 0 0 0.00% 0
23.08.09 33,650 550 83,057 0 0 0.00% 0
23.08.08 34,950 1,300 156,556 0 0 0.00% 0
23.08.07 34,250 700 159,252 0 0 0.00% 0
23.08.04 33,250 1,000 186,762 0 0 0.00% 0
23.08.03 33,900 650 110,733 0 0 0.00% 0
23.08.02 34,800 900 91,976 0 0 0.00% 0
23.08.01 34,500 300 134,642 0 0 0.00% 0
23.07.31 33,600 900 136,780 0 0 0.00% 0
23.07.28 34,650 1,050 151,829 0 0 0.00% 0
23.07.27 33,550 1,100 221,929 0 0 0.00% 0
23.07.26 35,250 1,400 266,817 0 0 0.00% 0
23.07.25 36,000 750 225,506 0 0 0.00% 0
23.07.24 39,050 3,050 363,248 0 0 0.00% 0
23.07.21 38,000 1,050 198,287 0 0 0.00% 0
23.07.20 37,050 950 287,228 0 0 0.00% 0
23.07.19 37,050 0 109,430 0 0 0.00% 0
23.07.18 38,350 1,300 249,468 0 0 0.00% 0
23.07.17 38,500 150 82,697 0 0 0.00% 0
23.07.14 38,200 300 150,476 0 0 0.00% 0
23.07.13 38,200 0 128,790 0 0 0.00% 0
23.07.12 38,200 0 251,926 0 0 0.00% 0
23.07.11 38,300 100 248,399 0 0 0.00% 0
23.07.10 40,750 2,450 462,639 0 0 0.00% 0
23.07.07 41,350 600 114,293 0 0 0.00% 0
23.07.06 42,100 750 109,664 0 0 0.00% 0
23.07.05 42,450 350 208,973 0 0 0.00% 0
23.07.04 39,600 2,850 341,196 0 0 0.00% 0
23.07.03 39,300 300 200,550 0 0 0.00% 0
23.06.30 39,850 550 269,468 0 0 0.00% 0
23.06.29 42,200 2,350 535,936 0 0 0.00% 0
23.06.28 44,000 1,800 232,838 0 0 0.00% 0
23.06.27 42,600 1,400 368,333 0 0 0.00% 0
23.06.26 45,900 3,300 516,666 0 0 0.00% 0
23.06.23 47,500 1,600 439,286 0 0 0.00% 0
23.06.22 45,850 1,650 375,834 0 0 0.00% 0
23.06.21 46,600 750 196,340 0 0 0.00% 0
23.06.20 46,250 350 293,162 0 0 0.00% 0
23.06.19 46,450 200 139,686 0 0 0.00% 0
23.06.16 46,900 450 368,791 0 0 0.00% 0
23.06.15 47,550 650 239,597 0 0 0.00% 0
23.06.14 49,000 1,450 522,723 0 0 0.00% 0
23.06.13 46,500 2,500 500,949 0 0 0.00% 0
23.06.12 47,850 1,350 625,678 0 0 0.00% 0
23.06.09 49,000 1,150 993,172 0 0 0.00% 0
23.06.08 48,450 550 213,356 0 0 0.00% 0
23.06.07 48,000 450 172,333 0 0 0.00% 0
23.06.05 49,250 1,250 205,843 0 0 0.00% 0
23.06.02 50,600 1,350 239,163 0 0 0.00% 0
23.06.01 49,950 650 115,612 0 0 0.00% 0
23.05.31 49,400 550 378,844 0 0 0.00% 0
23.05.30 46,100 3,300 479,751 0 0 0.00% 0
23.05.26 45,700 400 133,903 0 0 0.00% 0
23.05.25 44,750 950 143,971 0 0 0.00% 0
23.05.24 44,750 0 65,958 0 0 0.00% 0
23.05.23 45,600 850 95,297 0 0 0.00% 0
23.05.22 44,200 1,400 183,212 0 0 0.00% 0
23.05.19 44,000 200 51,172 0 0 0.00% 0
23.05.18 44,100 100 53,690 0 0 0.00% 0
23.05.17 44,150 50 93,163 0 0 0.00% 0
23.05.16 42,300 1,850 113,517 0 0 0.00% 0
23.05.15 43,350 1,050 110,303 0 0 0.00% 0
23.05.12 43,950 600 144,234 0 0 0.00% 0
23.05.11 44,800 850 131,041 0 0 0.00% 0
23.05.10 45,050 250 192,304 0 0 0.00% 0
23.05.09 45,000 50 126,570 0 0 0.00% 0
23.05.08 46,450 1,450 263,062 0 0 0.00% 0
23.05.04 46,750 300 132,120 0 0 0.00% 0
23.05.03 47,000 250 165,687 0 0 0.00% 0
23.05.02 43,950 3,050 444,195 0 0 0.00% 0
23.04.28 41,850 2,100 368,290 0 0 0.00% 0
23.04.27 41,800 50 80,741 0 0 0.00% 0
23.04.26 40,550 1,250 206,952 0 0 0.00% 0
23.04.25 40,950 400 158,832 0 0 0.00% 0
23.04.24 40,050 900 201,948 0 0 0.00% 0
23.04.21 40,200 100 99,336 0 0 0.00% 0
23.04.20 41,500 1,050 130,120 0 0 0.00% 0
23.04.19 42,000 500 142,286 0 0 0.00% 0
23.04.18 41,650 350 97,777 0 0 0.00% 0
23.04.17 42,500 850 138,701 0 0 0.00% 0
23.04.14 41,600 1,150 232,716 0 0 0.00% 0
23.04.13 41,100 500 122,685 0 0 0.00% 0
23.04.12 42,400 1,300 172,602 0 0 0.00% 0
23.04.11 41,350 1,050 187,920 0 0 0.00% 0
23.04.10 42,450 1,100 290,258 0 0 0.00% 0
23.04.07 41,200 1,250 188,478 0 0 0.00% 0
23.04.06 42,050 850 118,796 0 0 0.00% 0
23.04.05 43,200 1,150 168,585 0 0 0.00% 0
23.04.04 40,800 2,400 380,661 0 0 0.00% 0
23.04.03 40,000 800 262,906 0 0 0.00% 0
23.03.31 40,100 100 180,063 0 0 0.00% 0
23.03.30 40,800 700 229,063 0 0 0.00% 0
23.03.29 41,200 400 136,889 0 0 0.00% 0
23.03.28 40,700 500 82,345 0 0 0.00% 0
23.03.27 41,750 1,050 117,624 0 0 0.00% 0
23.03.24 40,750 1,000 172,052 0 0 0.00% 0
23.03.23 41,350 600 239,556 0 0 0.00% 0
23.03.22 42,000 650 153,617 0 0 0.00% 0
23.03.21 42,000 0 315,693 0 0 0.00% 0
23.03.20 40,800 1,200 234,146 0 0 0.00% 0
23.03.17 40,100 700 171,225 0 0 0.00% 0
23.03.16 40,250 150 188,542 0 0 0.00% 0
23.03.15 41,400 1,150 188,223 0 0 0.00% 0
23.03.14 42,650 1,250 211,081 0 0 0.00% 0
23.03.13 43,050 400 234,534 0 0 0.00% 0
23.03.10 44,650 1,500 108,123 0 0 0.00% 0
23.03.09 44,000 650 237,017 0 0 0.00% 0
23.03.08 44,350 350 296,284 0 0 0.00% 0
23.03.07 45,300 950 465,335 0 0 0.00% 0
23.03.06 45,750 450 128,677 0 0 0.00% 0
23.03.03 45,950 300 147,489 0 0 0.00% 0
23.03.02 46,900 950 199,975 0 0 0.00% 0
23.02.28 45,800 1,100 223,713 0 0 0.00% 0
23.02.27 47,200 1,400 236,755 0 0 0.00% 0
23.02.24 47,500 300 241,436 0 0 0.00% 0
23.02.23 46,700 800 188,434 0 0 0.00% 0
23.02.22 46,150 550 366,836 0 0 0.00% 0
23.02.21 46,750 600 370,854 0 0 0.00% 0
23.02.20 47,100 350 175,269 0 0 0.00% 0
23.02.17 46,450 650 418,137 0 0 0.00% 0
23.02.16 45,500 950 440,997 0 0 0.00% 0
23.02.15 46,400 900 290,098 0 0 0.00% 0
23.02.14 43,850 2,600 551,926 0 0 0.00% 0
23.02.13 43,250 600 232,694 0 0 0.00% 0
23.02.10 43,050 200 171,682 0 0 0.00% 0
23.02.09 42,950 100 226,693 0 0 0.00% 0
23.02.08 43,300 350 163,265 0 0 0.00% 0
23.02.06 43,350 1,050 190,493 0 0 0.00% 0
23.02.03 43,400 50 245,505 0 0 0.00% 0
23.02.02 41,900 1,500 385,601 0 0 0.00% 0
23.02.01 41,850 50 212,440 0 0 0.00% 0
23.01.31 41,300 550 685,114 0 0 0.00% 0
23.01.30 41,900 600 383,469 0 0 0.00% 0
23.01.27 44,300 2,300 773,923 0 0 0.00% 0
23.01.25 39,600 5,400 1,181,319 0 0 0.00% 0
23.01.20 39,600 1,000 312,754 0 0 0.00% 0
23.01.19 40,600 850 341,277 0 0 0.00% 0
23.01.18 39,750 200 343,135 0 0 0.00% 0
23.01.17 39,550 550 416,421 0 0 0.00% 0
23.01.16 39,000 1,050 637,147 0 0 0.00% 0
23.01.13 37,950 3,150 630,636 0 0 0.00% 0
23.01.12 34,800 500 238,885 0 0 0.00% 0
23.01.11 35,300 100 354,913 0 0 0.00% 0
23.01.10 35,200 150 210,107 0 0 0.00% 0
23.01.09 35,350 450 350,268 0 0 0.00% 0
23.01.06 35,800 600 209,378 0 0 0.00% 0
23.01.05 36,400 150 150,904 0 0 0.00% 0
23.01.04 36,550 50 83,579 0 0 0.00% 0
23.01.03 36,500 1,050 135,373 0 0 0.00% 0
23.01.02 35,450 1,500 172,334 0 0 0.00% 0
22.12.29 36,950 200 469,519 0 0 0.00% 0
22.12.28 37,150 0 237,802 0 0 0.00% 0
22.12.27 37,150 1,500 417,554 0 0 0.00% 0
22.12.26 35,650 700 176,520 0 0 0.00% 0
22.12.23 34,950 1,250 361,123 0 0 0.00% 0
22.12.22 36,200 450 93,621 0 0 0.00% 0
22.12.21 36,650 150 151,542 0 0 0.00% 0
22.12.20 36,500 850 149,925 0 0 0.00% 0
22.12.19 37,350 550 138,334 0 0 0.00% 0
22.12.16 36,800 350 205,991 0 0 0.00% 0
22.12.15 36,450 50 210,924 0 0 0.00% 0
22.12.14 36,500 1,050 356,729 0 0 0.00% 0
22.12.13 35,450 600 225,648 0 0 0.00% 0
22.12.12 34,850 800 288,200 0 0 0.00% 0
22.12.09 35,650 200 294,751 0 0 0.00% 0
22.12.08 35,450 400 251,465 0 0 0.00% 0
22.12.07 35,850 1,350 401,876 0 0 0.00% 0
22.12.06 37,200 450 414,921 0 0 0.00% 0
22.12.05 37,650 750 325,267 0 0 0.00% 0
22.12.02 38,400 1,600 248,982 0 0 0.00% 0
22.12.01 40,000 450 227,236 0 0 0.00% 0
22.11.30 40,450 250 295,592 0 0 0.00% 0
22.11.29 40,200 150 238,534 0 0 0.00% 0
22.11.28 40,350 1,100 406,020 0 0 0.00% 0
22.11.25 41,450 0 618,931 0 0 0.00% 0
22.11.24 41,450 2,650 896,762 0 0 0.00% 0
22.11.23 38,800 950 298,094 0 0 0.00% 0
22.11.22 37,850 550 456,429 0 0 0.00% 0
22.11.21 38,400 300 446,855 0 0 0.00% 0
22.11.18 38,100 50 396,933 0 0 0.00% 0
22.11.17 38,050 350 269,579 0 0 0.00% 0
22.11.16 37,700 200 254,723 0 0 0.00% 0
22.11.15 37,500 1,400 504,655 0 0 0.00% 0
22.11.14 36,100 3,750 1,184,153 0 0 0.00% 0
22.11.11 39,850 1,350 693,629 0 0 0.00% 0
22.11.10 38,500 0 318,347 0 0 0.00% 0
22.11.09 38,500 200 242,314 0 0 0.00% 0
22.11.08 38,700 1,300 836,474 0 0 0.00% 0
22.11.07 37,400 500 227,951 0 0 0.00% 0
22.11.04 36,900 1,300 282,563 0 0 0.00% 0
22.11.03 35,600 1,250 285,029 0 0 0.00% 0
22.11.02 36,850 400 336,419 0 0 0.00% 0
22.11.01 36,450 350 154,059 0 0 0.00% 0
22.10.31 36,100 500 157,696 0 0 0.00% 0
22.10.28 35,600 400 205,532 0 0 0.00% 0
22.10.27 36,000 700 246,363 0 0 0.00% 0
22.10.26 35,300 1,300 417,311 0 0 0.00% 0
22.10.25 34,000 350 156,807 0 0 0.00% 0
22.10.24 33,650 950 262,556 0 0 0.00% 0
22.10.21 32,700 600 222,351 0 0 0.00% 0
22.10.20 33,300 1,150 196,252 0 0 0.00% 0
22.10.19 34,450 900 307,233 0 0 0.00% 0
22.10.18 35,350 900 395,056 0 0 0.00% 0
22.10.17 34,450 1,000 317,295 0 0 0.00% 0
22.10.14 33,450 350 419,064 0 0 0.00% 0
22.10.13 33,800 2,000 503,169 0 0 0.00% 0
22.10.12 35,800 1,550 235,042 0 0 0.00% 0
22.10.11 37,350 1,100 412,534 0 0 0.00% 0
22.10.07 38,450 50 243,000 0 0 0.00% 0
22.10.06 38,500 450 299,996 0 0 0.00% 0
22.10.05 38,050 250 526,465 0 0 0.00% 0
22.10.04 37,800 900 317,391 0 0 0.00% 0
22.09.30 36,900 200 435,430 0 0 0.00% 0
22.09.29 37,100 1,150 628,221 0 0 0.00% 0
22.09.28 35,950 50 936,060 0 0 0.00% 0
22.09.27 35,900 1,450 351,388 0 0 0.00% 0
22.09.26 34,450 1,750 533,394 0 0 0.00% 0
22.09.23 36,200 150 247,718 0 0 0.00% 0
22.09.22 36,350 900 298,742 0 0 0.00% 0
22.09.21 37,250 350 402,078 0 0 0.00% 0
22.09.20 36,900 1,400 477,573 0 0 0.00% 0
22.09.19 35,500 950 610,460 0 0 0.00% 0
22.09.16 36,450 850 693,951 0 0 0.00% 0
22.09.15 37,300 2,700 825,452 0 0 0.00% 0
22.09.14 40,000 100 607,380 0 0 0.00% 0
22.09.13 39,900 1,950 825,234 0 0 0.00% 0
22.09.08 37,950 50 513,028 0 0 0.00% 0
22.09.07 38,000 0 465,000 0 0 0.00% 0
22.09.06 38,000 700 752,110 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.27 12:49 더보기 >