티에스이

(131290)    I    코스닥 제조 11.13 12:29
42,800 전일 41,050 고가 43,750 상한가 53,300 거래량
(주)
42,040
1,750 4.26% 시가 41,100 저가 41,100 하한가 28,750 거래대금
(백만)
1,795
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.12 43,250 2,200 93,342 43,426 916,854 8.29% 10,144,575
24.11.11 47,350 4,100 125,124 8,186 873,428 7.90% 10,188,001
24.11.08 47,300 50 40,491 8,109 865,242 7.82% 10,196,187
24.11.07 50,400 3,100 152,141 10,344 857,133 7.75% 10,204,296
24.11.06 49,400 1,000 53,678 -7,153 846,789 7.66% 10,214,640
24.11.05 51,400 2,000 35,451 -8,260 853,942 7.72% 10,207,487
24.11.04 50,300 1,100 37,565 14,321 862,202 7.79% 10,199,227
24.11.01 50,800 500 79,188 5,621 847,881 7.67% 10,213,548
24.10.31 52,100 1,300 125,587 -7,784 842,260 7.61% 10,219,169
24.10.30 53,600 1,500 26,975 33,877 850,044 7.68% 10,211,385
24.10.29 53,100 500 44,596 816,167 816,167 7.38% 10,245,262
24.10.28 53,400 300 27,192 0 0 0.00% 0
24.10.25 55,100 1,700 55,187 0 0 0.00% 0
24.10.24 54,700 400 98,003 0 0 0.00% 0
24.10.23 50,900 3,800 93,298 0 0 0.00% 0
24.10.22 52,000 1,100 50,930 0 0 0.00% 0
24.10.21 50,000 2,000 43,536 0 0 0.00% 0
24.10.18 52,500 2,500 47,177 0 0 0.00% 0
24.10.17 53,300 800 48,685 0 0 0.00% 0
24.10.16 53,300 0 74,555 0 0 0.00% 0
24.10.15 53,300 0 79,949 0 0 0.00% 0
24.10.14 51,200 2,100 129,143 0 0 0.00% 0
24.10.11 49,800 1,400 136,534 0 0 0.00% 0
24.10.10 49,050 750 71,930 0 0 0.00% 0
24.10.08 50,600 1,550 58,146 0 0 0.00% 0
24.10.07 49,800 800 44,932 0 0 0.00% 0
24.10.04 50,200 400 29,433 0 0 0.00% 0
24.10.02 49,500 700 68,905 0 0 0.00% 0
24.09.30 50,000 500 36,210 0 0 0.00% 0
24.09.27 51,300 1,300 47,891 0 0 0.00% 0
24.09.26 47,900 3,400 174,974 0 0 0.00% 0
24.09.25 47,800 100 41,523 0 0 0.00% 0
24.09.24 47,900 100 61,616 0 0 0.00% 0
24.09.23 42,250 5,650 252,452 0 0 0.00% 0
24.09.20 41,450 800 63,344 0 0 0.00% 0
24.09.19 42,750 1,300 52,153 0 0 0.00% 0
24.09.13 44,150 1,400 35,522 0 0 0.00% 0
24.09.12 40,550 3,600 138,467 0 0 0.00% 0
24.09.11 40,850 300 51,433 0 0 0.00% 0
24.09.10 41,400 550 37,278 0 0 0.00% 0
24.09.09 41,500 100 48,646 0 0 0.00% 0
24.09.06 42,950 1,450 68,211 0 0 0.00% 0
24.09.05 43,300 350 62,616 0 0 0.00% 0
24.09.04 46,450 3,150 127,676 0 0 0.00% 0
24.09.03 48,550 2,100 71,166 0 0 0.00% 0
24.09.02 48,700 150 53,013 0 0 0.00% 0
24.08.30 49,500 800 133,588 0 0 0.00% 0
24.08.29 50,900 1,400 91,041 0 0 0.00% 0
24.08.28 48,800 2,100 89,895 0 0 0.00% 0
24.08.27 47,950 850 82,206 0 0 0.00% 0
24.08.26 49,600 1,650 137,851 0 0 0.00% 0
24.08.23 50,500 900 63,651 0 0 0.00% 0
24.08.22 52,100 1,600 56,976 0 0 0.00% 0
24.08.21 53,100 1,000 51,055 0 0 0.00% 0
24.08.20 50,400 2,700 138,865 0 0 0.00% 0
24.08.19 50,100 300 53,888 0 0 0.00% 0
24.08.16 48,900 1,200 104,506 0 0 0.00% 0
24.08.14 45,000 3,900 119,522 0 0 0.00% 0
24.08.13 45,700 700 70,456 0 0 0.00% 0
24.08.12 44,750 950 76,455 0 0 0.00% 0
24.08.09 42,050 2,700 87,070 0 0 0.00% 0
24.08.08 42,700 650 81,520 0 0 0.00% 0
24.08.07 41,600 1,100 72,942 0 0 0.00% 0
24.08.06 38,800 2,800 156,421 0 0 0.00% 0
24.08.05 46,950 8,150 225,843 0 0 0.00% 0
24.08.02 49,900 2,950 139,973 0 0 0.00% 0
24.08.01 50,800 900 141,314 0 0 0.00% 0
24.07.31 47,600 3,200 121,987 0 0 0.00% 0
24.07.30 48,150 550 50,898 0 0 0.00% 0
24.07.29 50,000 1,850 122,298 0 0 0.00% 0
24.07.26 42,850 7,150 542,328 0 0 0.00% 0
24.07.25 45,400 2,550 191,575 0 0 0.00% 0
24.07.24 44,800 600 50,943 0 0 0.00% 0
24.07.23 46,350 1,550 127,443 0 0 0.00% 0
24.07.22 48,000 1,650 103,850 0 0 0.00% 0
24.07.19 47,100 900 101,849 0 0 0.00% 0
24.07.18 48,200 1,100 146,617 0 0 0.00% 0
24.07.17 48,700 500 143,624 0 0 0.00% 0
24.07.16 49,850 1,150 103,113 0 0 0.00% 0
24.07.15 50,200 350 160,851 0 0 0.00% 0
24.07.12 51,800 1,600 133,016 0 0 0.00% 0
24.07.11 51,900 100 96,876 0 0 0.00% 0
24.07.10 53,700 1,800 157,442 0 0 0.00% 0
24.07.09 52,900 800 138,894 0 0 0.00% 0
24.07.08 54,400 1,500 139,116 0 0 0.00% 0
24.07.05 57,000 2,600 201,153 0 0 0.00% 0
24.07.04 52,100 4,900 332,258 0 0 0.00% 0
24.07.03 52,500 400 216,959 0 0 0.00% 0
24.07.02 59,300 6,800 322,319 0 0 0.00% 0
24.07.01 60,100 800 129,137 0 0 0.00% 0
24.06.28 57,300 2,800 255,788 0 0 0.00% 0
24.06.27 59,200 1,900 133,247 0 0 0.00% 0
24.06.26 54,100 5,100 316,247 0 0 0.00% 0
24.06.25 55,800 1,700 160,999 0 0 0.00% 0
24.06.24 54,900 900 180,079 0 0 0.00% 0
24.06.21 53,400 1,500 188,535 0 0 0.00% 0
24.06.20 55,500 2,100 197,063 0 0 0.00% 0
24.06.19 56,700 1,200 199,676 0 0 0.00% 0
24.06.18 56,100 600 148,891 0 0 0.00% 0
24.06.17 56,600 500 94,757 0 0 0.00% 0
24.06.14 56,700 100 222,144 0 0 0.00% 0
24.06.13 55,600 1,100 213,359 0 0 0.00% 0
24.06.12 56,000 400 159,308 0 0 0.00% 0
24.06.11 57,400 1,400 191,248 0 0 0.00% 0
24.06.10 58,000 600 126,643 0 0 0.00% 0
24.06.07 58,700 700 113,673 0 0 0.00% 0
24.06.05 59,200 500 224,663 0 0 0.00% 0
24.06.04 60,700 1,500 133,896 0 0 0.00% 0
24.06.03 57,400 3,300 208,506 0 0 0.00% 0
24.05.31 57,800 400 142,789 0 0 0.00% 0
24.05.30 58,200 400 258,565 0 0 0.00% 0
24.05.29 61,100 2,900 329,176 0 0 0.00% 0
24.05.28 63,400 2,300 281,582 0 0 0.00% 0
24.05.27 62,400 1,000 227,696 0 0 0.00% 0
24.05.24 71,500 9,100 491,323 0 0 0.00% 0
24.05.23 73,300 1,800 289,440 0 0 0.00% 0
24.05.22 69,000 4,300 268,173 0 0 0.00% 0
24.05.21 69,500 500 116,682 0 0 0.00% 0
24.05.20 69,500 0 180,619 0 0 0.00% 0
24.05.17 72,900 3,400 140,436 0 0 0.00% 0
24.05.16 71,500 1,400 147,983 0 0 0.00% 0
24.05.14 73,400 1,900 320,738 0 0 0.00% 0
24.05.13 75,900 2,500 192,408 0 0 0.00% 0
24.05.10 82,500 6,600 293,531 0 0 0.00% 0
24.05.09 79,100 3,400 263,348 0 0 0.00% 0
24.05.08 79,600 500 173,088 0 0 0.00% 0
24.05.07 80,000 400 208,850 0 0 0.00% 0
24.05.03 80,800 800 391,141 0 0 0.00% 0
24.05.02 83,200 2,400 134,210 0 0 0.00% 0
24.04.30 78,300 4,900 582,971 0 0 0.00% 0
24.04.29 79,000 700 315,838 0 0 0.00% 0
24.04.26 67,700 11,300 1,144,401 0 0 0.00% 0
24.04.25 64,200 3,500 733,922 0 0 0.00% 0
24.04.24 53,800 10,400 643,914 0 0 0.00% 0
24.04.23 54,400 600 56,588 0 0 0.00% 0
24.04.22 57,900 3,500 172,108 0 0 0.00% 0
24.04.19 62,200 4,300 186,112 0 0 0.00% 0
24.04.18 60,900 1,300 112,232 0 0 0.00% 0
24.04.17 59,200 1,700 116,109 0 0 0.00% 0
24.04.16 63,800 4,600 127,381 0 0 0.00% 0
24.04.15 63,700 100 115,754 0 0 0.00% 0
24.04.12 62,000 1,700 178,549 0 0 0.00% 0
24.04.11 60,500 1,500 141,671 0 0 0.00% 0
24.04.09 58,800 1,700 127,102 0 0 0.00% 0
24.04.08 62,600 3,800 182,825 0 0 0.00% 0
24.04.05 67,400 4,800 294,024 0 0 0.00% 0
24.04.04 59,200 8,200 806,209 0 0 0.00% 0
24.04.03 59,200 0 175,154 0 0 0.00% 0
24.04.02 60,000 800 351,737 0 0 0.00% 0
24.04.01 61,600 1,600 154,803 0 0 0.00% 0
24.03.29 62,600 1,000 130,734 0 0 0.00% 0
24.03.28 59,000 3,600 602,963 0 0 0.00% 0
24.03.27 55,800 3,200 176,279 0 0 0.00% 0
24.03.26 56,000 200 70,059 0 0 0.00% 0
24.03.25 59,300 3,300 179,797 0 0 0.00% 0
24.03.22 60,300 1,000 85,833 0 0 0.00% 0
24.03.21 60,400 100 108,118 0 0 0.00% 0
24.03.20 60,100 300 131,066 0 0 0.00% 0
24.03.19 61,100 1,000 90,460 0 0 0.00% 0
24.03.18 58,700 2,400 234,990 0 0 0.00% 0
24.03.15 58,200 500 118,985 0 0 0.00% 0
24.03.14 59,100 900 117,419 0 0 0.00% 0
24.03.13 61,600 2,500 155,643 0 0 0.00% 0
24.03.12 60,800 800 138,368 0 0 0.00% 0
24.03.11 59,900 900 270,246 0 0 0.00% 0
24.03.08 58,100 1,800 298,168 0 0 0.00% 0
24.03.07 57,500 600 182,653 0 0 0.00% 0
24.03.06 56,900 600 130,654 0 0 0.00% 0
24.03.05 59,200 2,300 153,506 0 0 0.00% 0
24.03.04 56,400 2,800 249,428 0 0 0.00% 0
24.02.29 54,800 1,600 218,367 0 0 0.00% 0
24.02.28 55,000 200 172,116 0 0 0.00% 0
24.02.27 57,100 2,100 266,447 0 0 0.00% 0
24.02.26 59,200 2,100 365,859 0 0 0.00% 0
24.02.23 61,300 2,100 299,432 0 0 0.00% 0
24.02.22 54,900 6,400 823,130 0 0 0.00% 0
24.02.21 54,600 300 299,259 0 0 0.00% 0
24.02.20 52,700 1,900 271,698 0 0 0.00% 0
24.02.19 53,500 800 192,969 0 0 0.00% 0
24.02.16 54,500 1,000 222,737 0 0 0.00% 0
24.02.15 57,800 3,300 392,046 0 0 0.00% 0
24.02.14 57,000 800 347,817 0 0 0.00% 0
24.02.13 48,600 8,400 1,266,162 0 0 0.00% 0
24.02.08 48,500 100 121,980 0 0 0.00% 0
24.02.07 48,700 200 106,458 0 0 0.00% 0
24.02.06 46,800 1,900 163,169 0 0 0.00% 0
24.02.05 47,000 200 92,589 0 0 0.00% 0
24.02.02 43,500 3,500 362,381 0 0 0.00% 0
24.02.01 42,050 1,450 191,439 0 0 0.00% 0
24.01.31 44,050 2,000 82,346 0 0 0.00% 0
24.01.30 43,850 200 111,878 0 0 0.00% 0
24.01.29 46,400 2,550 216,688 0 0 0.00% 0
24.01.26 46,900 500 57,546 0 0 0.00% 0
24.01.25 47,550 650 101,637 0 0 0.00% 0
24.01.24 45,200 2,350 129,732 0 0 0.00% 0
24.01.23 45,850 650 56,569 0 0 0.00% 0
24.01.22 45,750 100 66,347 0 0 0.00% 0
24.01.19 44,300 1,450 96,444 0 0 0.00% 0
24.01.18 43,800 500 49,781 0 0 0.00% 0
24.01.17 44,550 750 54,571 0 0 0.00% 0
24.01.16 45,450 900 58,083 0 0 0.00% 0
24.01.15 46,100 650 51,444 0 0 0.00% 0
24.01.12 46,800 700 77,987 0 0 0.00% 0
24.01.11 48,200 1,400 143,225 0 0 0.00% 0
24.01.10 49,650 1,450 74,133 0 0 0.00% 0
24.01.09 49,700 50 100,412 0 0 0.00% 0
24.01.08 49,950 250 90,007 0 0 0.00% 0
24.01.05 49,800 150 52,991 0 0 0.00% 0
24.01.04 50,900 1,100 118,211 0 0 0.00% 0
24.01.03 51,400 500 114,839 0 0 0.00% 0
24.01.02 49,450 1,950 155,269 0 0 0.00% 0
23.12.28 49,450 0 41,527 0 0 0.00% 0
23.12.27 47,650 1,800 120,420 0 0 0.00% 0
23.12.26 49,100 1,450 95,901 0 0 0.00% 0
23.12.22 47,250 1,850 188,471 0 0 0.00% 0
23.12.21 48,150 900 80,555 0 0 0.00% 0
23.12.20 47,900 250 36,990 0 0 0.00% 0
23.12.19 48,000 100 50,371 0 0 0.00% 0
23.12.18 47,400 600 68,691 0 0 0.00% 0
23.12.15 48,400 1,000 58,262 0 0 0.00% 0
23.12.14 48,300 100 93,325 0 0 0.00% 0
23.12.13 47,850 450 57,485 0 0 0.00% 0
23.12.12 47,600 250 94,333 0 0 0.00% 0
23.12.11 48,700 1,100 33,486 0 0 0.00% 0
23.12.08 47,100 1,600 57,643 0 0 0.00% 0
23.12.07 47,800 700 59,263 0 0 0.00% 0
23.12.06 47,000 800 48,993 0 0 0.00% 0
23.12.05 48,450 1,450 95,370 0 0 0.00% 0
23.12.04 49,600 1,150 55,842 0 0 0.00% 0
23.12.01 50,700 1,100 61,182 0 0 0.00% 0
23.11.30 49,650 1,050 77,708 0 0 0.00% 0
23.11.29 50,800 1,150 74,620 0 0 0.00% 0
23.11.28 50,300 500 94,299 0 0 0.00% 0
23.11.27 48,900 1,400 110,076 0 0 0.00% 0
23.11.24 49,000 100 41,178 0 0 0.00% 0
23.11.23 49,350 350 78,860 0 0 0.00% 0
23.11.22 50,000 650 127,351 0 0 0.00% 0
23.11.21 50,000 0 186,218 0 0 0.00% 0
23.11.20 51,400 1,400 138,330 0 0 0.00% 0
23.11.17 50,300 1,100 388,323 0 0 0.00% 0
23.11.16 44,850 5,650 451,167 0 0 0.00% 0
23.11.15 40,300 4,550 357,854 0 0 0.00% 0
23.11.14 39,750 550 26,222 0 0 0.00% 0
23.11.13 40,350 600 32,914 0 0 0.00% 0
23.11.10 40,450 100 43,841 0 0 0.00% 0
23.11.09 41,150 700 36,221 0 0 0.00% 0
23.11.08 41,100 50 61,578 0 0 0.00% 0
23.11.07 41,300 200 97,531 0 0 0.00% 0
23.11.06 40,750 550 104,842 0 0 0.00% 0
23.11.03 38,650 2,100 154,601 0 0 0.00% 0
23.11.02 35,550 3,100 120,789 0 0 0.00% 0
23.11.01 35,450 100 152,236 0 0 0.00% 0
23.10.31 40,100 4,650 188,767 0 0 0.00% 0
23.10.30 40,400 300 21,936 0 0 0.00% 0
23.10.27 40,150 250 52,630 0 0 0.00% 0
23.10.26 43,350 3,200 114,778 0 0 0.00% 0
23.10.25 44,050 700 36,368 0 0 0.00% 0
23.10.24 41,950 2,100 57,857 0 0 0.00% 0
23.10.23 42,300 350 28,460 0 0 0.00% 0
23.10.20 43,000 700 70,411 0 0 0.00% 0
23.10.19 44,400 1,400 47,490 0 0 0.00% 0
23.10.18 44,350 50 47,076 0 0 0.00% 0
23.10.17 42,200 2,150 64,679 0 0 0.00% 0
23.10.16 43,450 1,250 56,790 0 0 0.00% 0
23.10.13 43,350 100 37,129 0 0 0.00% 0
23.10.12 42,050 1,300 44,494 0 0 0.00% 0
23.10.11 40,700 1,350 38,201 0 0 0.00% 0
23.10.10 41,250 550 53,654 0 0 0.00% 0
23.10.06 41,000 250 25,221 0 0 0.00% 0
23.10.05 41,900 900 36,998 0 0 0.00% 0
23.10.04 42,700 800 52,116 0 0 0.00% 0
23.09.27 41,500 1,200 47,838 0 0 0.00% 0
23.09.26 41,700 200 24,881 0 0 0.00% 0
23.09.25 41,900 200 25,537 0 0 0.00% 0
23.09.22 41,750 150 40,493 0 0 0.00% 0
23.09.21 43,600 1,850 78,137 0 0 0.00% 0
23.09.20 42,900 700 86,295 0 0 0.00% 0
23.09.19 42,750 150 74,376 0 0 0.00% 0
23.09.18 48,050 5,300 291,410 0 0 0.00% 0
23.09.15 48,250 200 69,313 0 0 0.00% 0
23.09.14 46,750 1,500 163,583 0 0 0.00% 0
23.09.13 46,500 250 100,366 0 0 0.00% 0
23.09.12 46,300 200 72,705 0 0 0.00% 0
23.09.11 47,600 1,300 78,461 0 0 0.00% 0
23.09.08 47,600 0 137,615 0 0 0.00% 0
23.09.07 44,000 3,600 516,986 0 0 0.00% 0
23.09.06 45,300 1,300 55,695 0 0 0.00% 0
23.09.05 45,450 150 55,970 0 0 0.00% 0
23.09.04 46,400 950 105,592 0 0 0.00% 0
23.09.01 42,150 4,250 260,213 0 0 0.00% 0
23.08.31 42,600 450 66,006 0 0 0.00% 0
23.08.30 41,550 1,050 59,866 0 0 0.00% 0
23.08.29 40,900 650 50,033 0 0 0.00% 0
23.08.28 40,200 700 37,737 0 0 0.00% 0
23.08.25 41,950 1,750 95,053 0 0 0.00% 0
23.08.24 41,950 0 92,943 0 0 0.00% 0
23.08.23 41,350 600 63,223 0 0 0.00% 0
23.08.22 42,250 900 114,504 0 0 0.00% 0
23.08.21 43,750 1,500 88,201 0 0 0.00% 0
23.08.18 43,250 500 93,515 0 0 0.00% 0
23.08.17 43,400 150 75,316 0 0 0.00% 0
23.08.16 43,300 100 70,431 0 0 0.00% 0
23.08.14 44,300 1,000 119,259 0 0 0.00% 0
23.08.11 44,250 50 65,805 0 0 0.00% 0
23.08.10 45,550 1,300 136,092 0 0 0.00% 0
23.08.09 45,800 250 83,674 0 0 0.00% 0
23.08.08 46,600 800 74,721 0 0 0.00% 0
23.08.07 47,100 500 99,857 0 0 0.00% 0
23.08.04 47,750 650 100,187 0 0 0.00% 0
23.08.03 48,250 500 129,638 0 0 0.00% 0
23.08.02 51,700 3,450 156,250 0 0 0.00% 0
23.08.01 52,800 1,100 121,440 0 0 0.00% 0
23.07.31 52,400 400 222,866 0 0 0.00% 0
23.07.28 51,600 800 120,265 0 0 0.00% 0
23.07.27 48,750 2,850 140,216 0 0 0.00% 0
23.07.26 51,000 1,000 145,772 0 0 0.00% 0
23.07.25 50,900 100 131,445 0 0 0.00% 0
23.07.24 51,300 400 108,559 0 0 0.00% 0
23.07.21 53,000 1,700 101,696 0 0 0.00% 0
23.07.20 51,100 1,900 133,763 0 0 0.00% 0
23.07.19 52,900 1,800 208,098 0 0 0.00% 0
23.07.18 54,700 1,800 125,702 0 0 0.00% 0
23.07.17 55,200 500 194,092 0 0 0.00% 0
23.07.14 51,100 4,100 509,298 0 0 0.00% 0
23.07.13 51,600 500 199,960 0 0 0.00% 0
23.07.12 49,200 2,400 155,851 0 0 0.00% 0
23.07.11 47,700 1,500 161,469 0 0 0.00% 0
23.07.10 49,800 2,100 181,792 0 0 0.00% 0
23.07.07 51,700 1,900 176,292 0 0 0.00% 0
23.07.06 54,800 3,100 274,162 0 0 0.00% 0
23.07.05 57,600 2,800 221,934 0 0 0.00% 0
23.07.04 55,500 2,100 238,622 0 0 0.00% 0
23.07.03 55,200 300 299,693 0 0 0.00% 0
23.06.30 55,100 100 186,402 0 0 0.00% 0
23.06.29 54,500 600 119,566 0 0 0.00% 0
23.06.28 54,800 300 114,170 0 0 0.00% 0
23.06.27 54,400 400 115,483 0 0 0.00% 0
23.06.26 53,600 800 162,657 0 0 0.00% 0
23.06.23 54,100 500 163,128 0 0 0.00% 0
23.06.22 54,800 700 444,156 0 0 0.00% 0
23.06.21 56,600 1,800 482,086 0 0 0.00% 0
23.06.20 52,000 4,600 866,154 0 0 0.00% 0
23.06.19 49,150 2,850 430,877 0 0 0.00% 0
23.06.16 48,600 550 458,887 0 0 0.00% 0
23.06.15 41,950 6,650 956,825 0 0 0.00% 0
23.06.14 43,900 1,950 175,690 0 0 0.00% 0
23.06.13 42,400 1,500 271,582 0 0 0.00% 0
23.06.12 42,350 50 73,863 0 0 0.00% 0
23.06.09 42,650 300 98,338 0 0 0.00% 0
23.06.08 42,650 0 102,853 0 0 0.00% 0
23.06.07 42,600 50 76,166 0 0 0.00% 0
23.06.05 43,400 800 119,914 0 0 0.00% 0
23.06.02 43,500 100 154,568 0 0 0.00% 0
23.06.01 43,250 200 139,972 0 0 0.00% 0
23.05.31 42,800 450 181,986 0 0 0.00% 0
23.05.30 42,700 100 220,623 0 0 0.00% 0
23.05.26 41,000 1,700 289,115 0 0 0.00% 0
23.05.25 40,750 250 185,048 0 0 0.00% 0
23.05.24 41,000 250 84,003 0 0 0.00% 0
23.05.23 40,650 350 108,752 0 0 0.00% 0
23.05.22 39,450 1,200 164,780 0 0 0.00% 0
23.05.19 37,150 2,300 265,454 0 0 0.00% 0
23.05.18 35,550 1,600 72,793 0 0 0.00% 0
23.05.17 34,100 1,450 101,740 0 0 0.00% 0
23.05.16 35,250 1,150 136,644 0 0 0.00% 0
23.05.15 36,350 1,100 81,334 0 0 0.00% 0
23.05.12 36,400 50 25,592 0 0 0.00% 0
23.05.11 36,200 200 37,084 0 0 0.00% 0
23.05.10 36,400 200 39,183 0 0 0.00% 0
23.05.09 37,850 1,450 84,744 0 0 0.00% 0
23.05.08 37,250 600 45,181 0 0 0.00% 0
23.05.04 38,300 1,050 89,191 0 0 0.00% 0
23.05.03 38,200 100 50,050 0 0 0.00% 0
23.05.02 38,050 150 42,312 0 0 0.00% 0
23.04.28 39,000 950 93,271 0 0 0.00% 0
23.04.27 38,100 900 80,607 0 0 0.00% 0
23.04.26 37,900 200 63,647 0 0 0.00% 0
23.04.25 38,350 450 102,248 0 0 0.00% 0
23.04.24 39,700 1,350 103,120 0 0 0.00% 0
23.04.21 39,500 250 81,783 0 0 0.00% 0
23.04.20 41,000 800 67,017 0 0 0.00% 0
23.04.19 40,800 200 72,889 0 0 0.00% 0
23.04.18 41,800 1,000 81,818 0 0 0.00% 0
23.04.17 42,750 950 116,897 0 0 0.00% 0
23.04.14 42,550 200 106,032 0 0 0.00% 0
23.04.13 43,300 750 96,876 0 0 0.00% 0
23.04.12 43,900 600 135,075 0 0 0.00% 0
23.04.11 43,300 600 264,280 0 0 0.00% 0
23.04.10 44,600 1,300 205,706 0 0 0.00% 0
23.04.07 40,050 4,550 331,132 0 0 0.00% 0
23.04.06 41,950 1,900 161,233 0 0 0.00% 0
23.04.05 41,600 350 96,474 0 0 0.00% 0
23.04.04 43,500 1,900 166,761 0 0 0.00% 0
23.04.03 43,600 100 148,195 0 0 0.00% 0
23.03.31 44,800 1,200 198,419 0 0 0.00% 0
23.03.30 43,150 1,650 477,104 0 0 0.00% 0
23.03.29 42,300 850 225,438 0 0 0.00% 0
23.03.28 40,650 1,650 261,699 0 0 0.00% 0
23.03.27 39,000 1,650 261,308 0 0 0.00% 0
23.03.24 36,850 2,150 238,892 0 0 0.00% 0
23.03.23 37,550 700 68,567 0 0 0.00% 0
23.03.22 36,650 900 87,506 0 0 0.00% 0
23.03.21 37,000 350 69,248 0 0 0.00% 0
23.03.20 36,850 150 67,479 0 0 0.00% 0
23.03.17 34,800 2,050 155,501 0 0 0.00% 0
23.03.16 33,800 1,000 84,252 0 0 0.00% 0
23.03.15 33,700 100 121,035 0 0 0.00% 0
23.03.14 35,900 2,200 125,118 0 0 0.00% 0
23.03.13 35,850 50 103,360 0 0 0.00% 0
23.03.10 37,250 1,450 81,851 0 0 0.00% 0
23.03.09 36,100 1,150 108,789 0 0 0.00% 0
23.03.08 37,300 1,200 138,433 0 0 0.00% 0
23.03.07 38,000 700 87,790 0 0 0.00% 0
23.03.06 37,300 700 99,692 0 0 0.00% 0
23.03.03 37,350 50 96,064 0 0 0.00% 0
23.03.02 38,500 1,150 163,445 0 0 0.00% 0
23.02.28 37,950 550 136,276 0 0 0.00% 0
23.02.27 38,550 500 109,866 0 0 0.00% 0
23.02.24 38,850 300 182,496 0 0 0.00% 0
23.02.23 37,400 1,450 133,767 0 0 0.00% 0
23.02.22 38,800 1,400 180,828 0 0 0.00% 0
23.02.21 39,700 900 279,776 0 0 0.00% 0
23.02.20 40,450 750 257,916 0 0 0.00% 0
23.02.17 42,650 2,200 245,940 0 0 0.00% 0
23.02.16 42,150 500 803,144 0 0 0.00% 0
23.02.15 42,950 800 365,446 0 0 0.00% 0
23.02.14 40,200 2,750 373,808 0 0 0.00% 0
23.02.13 40,150 50 77,865 0 0 0.00% 0
23.02.10 41,850 1,700 109,606 0 0 0.00% 0
23.02.09 40,950 900 126,079 0 0 0.00% 0
23.02.08 40,300 650 192,178 0 0 0.00% 0
23.02.06 40,900 1,400 88,701 0 0 0.00% 0
23.02.03 41,550 650 96,235 0 0 0.00% 0
23.02.02 40,700 850 144,457 0 0 0.00% 0
23.02.01 40,500 200 102,498 0 0 0.00% 0
23.01.31 40,600 100 71,529 0 0 0.00% 0
23.01.30 42,300 1,700 112,090 0 0 0.00% 0
23.01.27 42,200 100 160,758 0 0 0.00% 0
23.01.25 41,000 1,850 135,735 0 0 0.00% 0
23.01.20 41,000 1,500 336,041 0 0 0.00% 0
23.01.19 42,500 900 56,974 0 0 0.00% 0
23.01.18 41,600 250 48,428 0 0 0.00% 0
23.01.17 41,850 250 75,968 0 0 0.00% 0
23.01.16 41,600 500 51,661 0 0 0.00% 0
23.01.13 41,100 200 52,815 0 0 0.00% 0
23.01.12 41,300 500 88,657 0 0 0.00% 0
23.01.11 40,800 950 93,769 0 0 0.00% 0
23.01.10 39,850 1,050 121,059 0 0 0.00% 0
23.01.09 38,800 1,000 57,678 0 0 0.00% 0
23.01.06 37,800 1,700 71,806 0 0 0.00% 0
23.01.05 36,100 900 71,532 0 0 0.00% 0
23.01.04 37,000 3,000 196,934 0 0 0.00% 0
23.01.03 34,000 600 161,487 0 0 0.00% 0
23.01.02 34,600 2,350 499,525 0 0 0.00% 0
22.12.29 36,950 1,750 107,984 0 0 0.00% 0
22.12.28 38,700 250 93,561 0 0 0.00% 0
22.12.27 38,950 500 219,981 0 0 0.00% 0
22.12.26 38,450 2,400 273,649 0 0 0.00% 0
22.12.23 36,050 1,850 95,425 0 0 0.00% 0
22.12.22 37,900 0 72,890 0 0 0.00% 0
22.12.21 37,900 250 56,400 0 0 0.00% 0
22.12.20 38,150 1,300 81,906 0 0 0.00% 0
22.12.19 39,450 50 37,294 0 0 0.00% 0
22.12.16 39,400 800 49,881 0 0 0.00% 0
22.12.15 40,200 900 33,059 0 0 0.00% 0
22.12.14 41,100 1,650 49,777 0 0 0.00% 0
22.12.13 39,450 50 64,649 0 0 0.00% 0
22.12.12 39,500 900 41,120 0 0 0.00% 0
22.12.09 40,400 1,200 59,198 0 0 0.00% 0
22.12.08 39,200 1,200 45,528 0 0 0.00% 0
22.12.07 40,400 50 34,990 0 0 0.00% 0
22.12.06 40,450 1,550 43,965 0 0 0.00% 0
22.12.05 42,000 650 33,964 0 0 0.00% 0
22.12.02 41,350 750 28,216 0 0 0.00% 0
22.12.01 42,100 400 70,509 0 0 0.00% 0
22.11.30 41,700 600 88,916 0 0 0.00% 0
22.11.29 42,300 850 44,621 0 0 0.00% 0
22.11.28 41,450 1,250 106,583 0 0 0.00% 0
22.11.25 42,700 800 53,861 0 0 0.00% 0
22.11.24 43,500 400 46,018 0 0 0.00% 0
22.11.23 43,100 1,800 83,364 0 0 0.00% 0
22.11.22 41,300 300 72,148 0 0 0.00% 0
22.11.21 41,600 900 104,876 0 0 0.00% 0
22.11.18 42,500 1,450 117,473 0 0 0.00% 0
22.11.17 43,950 1,200 136,171 0 0 0.00% 0
22.11.16 42,750 700 92,177 0 0 0.00% 0
22.11.15 43,450 3,900 470,061 0 0 0.00% 0
22.11.14 39,550 2,150 144,261 0 0 0.00% 0
22.11.11 41,700 2,550 137,746 0 0 0.00% 0
22.11.10 39,150 850 49,997 0 0 0.00% 0
22.11.09 40,000 450 90,984 0 0 0.00% 0
22.11.08 39,550 550 127,693 0 0 0.00% 0
22.11.07 39,000 2,100 121,060 0 0 0.00% 0
22.11.04 36,900 900 195,120 0 0 0.00% 0
22.11.03 37,800 200 66,339 0 0 0.00% 0
22.11.02 38,000 50 72,325 0 0 0.00% 0
22.11.01 37,950 500 205,724 0 0 0.00% 0
22.10.31 38,450 950 153,143 0 0 0.00% 0
22.10.28 37,500 1,700 120,192 0 0 0.00% 0
22.10.27 39,200 2,350 237,117 0 0 0.00% 0
22.10.26 36,850 2,750 447,335 0 0 0.00% 0
22.10.25 39,600 1,250 348,206 0 0 0.00% 0
22.10.24 38,350 500 402,928 0 0 0.00% 0
22.10.21 37,850 450 288,038 0 0 0.00% 0
22.10.20 38,300 450 174,142 0 0 0.00% 0
22.10.19 38,750 500 69,515 0 0 0.00% 0
22.10.18 39,250 500 86,138 0 0 0.00% 0
22.10.17 39,750 550 139,529 0 0 0.00% 0
22.10.14 40,300 1,600 152,906 0 0 0.00% 0
22.10.13 38,700 350 79,943 0 0 0.00% 0
22.10.12 38,350 3,850 325,275 0 0 0.00% 0
22.10.11 42,200 1,250 65,779 0 0 0.00% 0
22.10.07 43,450 50 100,899 0 0 0.00% 0
22.10.06 43,500 1,900 42,630 0 0 0.00% 0
22.10.05 41,600 1,200 178,956 0 0 0.00% 0
22.10.04 42,800 2,400 251,470 0 0 0.00% 0
22.09.30 40,400 500 62,146 0 0 0.00% 0
22.09.29 40,900 1,100 147,564 0 0 0.00% 0
22.09.28 42,000 1,750 85,179 0 0 0.00% 0
22.09.27 43,750 350 320,975 0 0 0.00% 0
22.09.26 44,100 2,900 345,441 0 0 0.00% 0
22.09.23 47,000 3,000 282,278 0 0 0.00% 0
22.09.22 50,000 1,000 224,207 0 0 0.00% 0
22.09.21 51,000 2,000 94,211 0 0 0.00% 0
22.09.20 53,000 300 47,271 0 0 0.00% 0
22.09.19 53,300 400 45,472 0 0 0.00% 0
22.09.16 52,900 900 54,603 0 0 0.00% 0
22.09.15 53,800 300 44,483 0 0 0.00% 0
22.09.14 53,500 2,000 71,609 0 0 0.00% 0
22.09.13 55,500 3,400 134,332 0 0 0.00% 0
22.09.08 52,100 300 69,803 0 0 0.00% 0
22.09.07 52,400 200 118,895 0 0 0.00% 0
22.09.06 52,600 700 305,131 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.13 12:50 더보기 >