지씨셀

(144510)    I    코스닥 사업서비스 11.27 11:18
25,650 전일 25,500 고가 25,650 상한가 33,150 거래량
(주)
23,801
150 0.59% 시가 25,500 저가 25,100 하한가 17,850 거래대금
(백만)
605
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 25,100 400 60,784 -48,987 826,882 5.23% 14,973,462
24.11.25 25,550 450 233,665 -42,764 875,869 5.54% 14,924,475
24.11.22 25,950 400 103,278 -18,561 918,633 5.81% 14,881,711
24.11.21 26,400 450 63,973 -13,413 937,194 5.93% 14,863,150
24.11.20 26,300 100 50,366 -14,109 950,607 6.02% 14,849,737
24.11.19 26,100 200 76,609 -26,689 964,716 6.11% 14,835,628
24.11.18 26,500 400 69,695 -31,319 991,405 6.27% 14,808,939
24.11.15 26,300 200 72,766 -23,117 1,022,724 6.47% 14,777,620
24.11.14 27,650 1,100 129,309 -21,917 1,045,841 6.62% 14,754,503
24.11.13 28,600 950 102,377 -4,407 1,067,758 6.76% 14,732,586
24.11.12 30,650 2,050 147,427 1,072,165 1,072,165 6.79% 14,728,179
24.11.11 33,400 2,750 112,084 0 0 0.00% 0
24.11.08 33,400 0 31,730 0 0 0.00% 0
24.11.07 34,750 1,350 83,487 0 0 0.00% 0
24.11.06 34,350 400 51,771 0 0 0.00% 0
24.11.05 34,850 500 26,379 0 0 0.00% 0
24.11.04 33,750 1,100 42,867 0 0 0.00% 0
24.11.01 34,900 1,150 40,415 0 0 0.00% 0
24.10.31 33,400 1,500 72,262 0 0 0.00% 0
24.10.30 33,800 400 23,497 0 0 0.00% 0
24.10.29 34,100 300 48,761 0 0 0.00% 0
24.10.28 33,900 200 34,764 0 0 0.00% 0
24.10.25 35,300 1,400 80,130 0 0 0.00% 0
24.10.24 35,800 500 61,521 0 0 0.00% 0
24.10.23 35,700 100 74,586 0 0 0.00% 0
24.10.22 37,200 1,500 90,213 0 0 0.00% 0
24.10.21 36,300 900 96,367 0 0 0.00% 0
24.10.18 37,300 1,000 104,317 0 0 0.00% 0
24.10.17 34,900 2,400 213,640 0 0 0.00% 0
24.10.16 35,650 750 62,809 0 0 0.00% 0
24.10.15 34,950 700 88,772 0 0 0.00% 0
24.10.14 32,800 2,150 199,002 0 0 0.00% 0
24.10.11 31,900 900 49,360 0 0 0.00% 0
24.10.10 32,000 100 25,019 0 0 0.00% 0
24.10.08 31,750 250 17,321 0 0 0.00% 0
24.10.07 32,200 450 25,101 0 0 0.00% 0
24.10.04 31,500 700 31,444 0 0 0.00% 0
24.10.02 31,800 300 39,289 0 0 0.00% 0
24.09.30 32,100 300 33,383 0 0 0.00% 0
24.09.27 32,950 850 41,806 0 0 0.00% 0
24.09.26 32,700 250 19,524 0 0 0.00% 0
24.09.25 34,200 1,500 67,293 0 0 0.00% 0
24.09.24 34,600 400 34,023 0 0 0.00% 0
24.09.23 34,600 0 37,608 0 0 0.00% 0
24.09.20 33,850 750 59,798 0 0 0.00% 0
24.09.19 32,550 1,300 48,351 0 0 0.00% 0
24.09.13 32,600 50 23,335 0 0 0.00% 0
24.09.12 31,450 1,150 46,147 0 0 0.00% 0
24.09.11 33,200 1,750 60,654 0 0 0.00% 0
24.09.10 30,800 2,400 130,677 0 0 0.00% 0
24.09.09 30,600 200 21,358 0 0 0.00% 0
24.09.06 31,000 400 28,918 0 0 0.00% 0
24.09.05 31,750 750 54,559 0 0 0.00% 0
24.09.04 33,250 1,500 45,618 0 0 0.00% 0
24.09.03 34,050 800 35,716 0 0 0.00% 0
24.09.02 35,050 1,000 55,687 0 0 0.00% 0
24.08.30 33,700 1,350 43,717 0 0 0.00% 0
24.08.29 34,150 450 45,541 0 0 0.00% 0
24.08.28 33,400 750 58,983 0 0 0.00% 0
24.08.27 33,900 500 29,155 0 0 0.00% 0
24.08.26 34,150 250 36,257 0 0 0.00% 0
24.08.23 33,950 200 33,006 0 0 0.00% 0
24.08.22 33,650 300 35,671 0 0 0.00% 0
24.08.21 33,350 300 38,841 0 0 0.00% 0
24.08.20 33,600 250 25,084 0 0 0.00% 0
24.08.19 33,250 350 51,960 0 0 0.00% 0
24.08.16 32,000 1,250 40,389 0 0 0.00% 0
24.08.14 31,400 600 23,798 0 0 0.00% 0
24.08.13 32,350 950 30,938 0 0 0.00% 0
24.08.12 31,300 1,050 42,493 0 0 0.00% 0
24.08.09 31,000 300 31,184 0 0 0.00% 0
24.08.08 30,950 50 67,164 0 0 0.00% 0
24.08.07 29,050 1,900 44,630 0 0 0.00% 0
24.08.06 27,650 1,400 102,134 0 0 0.00% 0
24.08.05 31,100 3,450 107,707 0 0 0.00% 0
24.08.02 32,150 1,050 36,931 0 0 0.00% 0
24.08.01 31,450 700 25,313 0 0 0.00% 0
24.07.31 32,250 800 47,020 0 0 0.00% 0
24.07.30 32,600 350 24,851 0 0 0.00% 0
24.07.29 32,500 100 24,564 0 0 0.00% 0
24.07.26 32,800 300 44,252 0 0 0.00% 0
24.07.25 33,250 450 46,474 0 0 0.00% 0
24.07.24 33,450 200 19,161 0 0 0.00% 0
24.07.23 33,350 100 35,533 0 0 0.00% 0
24.07.22 33,150 200 125,909 0 0 0.00% 0
24.07.19 33,000 150 36,014 0 0 0.00% 0
24.07.18 32,350 650 51,121 0 0 0.00% 0
24.07.17 32,100 250 38,140 0 0 0.00% 0
24.07.16 32,900 800 39,139 0 0 0.00% 0
24.07.15 33,000 100 40,739 0 0 0.00% 0
24.07.12 31,950 1,050 68,360 0 0 0.00% 0
24.07.11 32,700 750 51,231 0 0 0.00% 0
24.07.10 30,850 1,850 198,235 0 0 0.00% 0
24.07.09 30,200 650 55,192 0 0 0.00% 0
24.07.08 30,300 100 28,481 0 0 0.00% 0
24.07.05 28,900 1,400 69,972 0 0 0.00% 0
24.07.04 28,750 150 18,198 0 0 0.00% 0
24.07.03 29,500 750 43,511 0 0 0.00% 0
24.07.02 29,450 50 38,289 0 0 0.00% 0
24.07.01 28,200 1,250 255,297 0 0 0.00% 0
24.06.28 28,450 250 33,894 0 0 0.00% 0
24.06.27 28,700 250 41,550 0 0 0.00% 0
24.06.26 30,900 2,200 205,439 0 0 0.00% 0
24.06.25 30,900 0 55,700 0 0 0.00% 0
24.06.24 31,500 600 25,692 0 0 0.00% 0
24.06.21 32,200 700 34,170 0 0 0.00% 0
24.06.20 31,900 300 20,624 0 0 0.00% 0
24.06.19 31,700 200 20,366 0 0 0.00% 0
24.06.18 32,000 300 30,390 0 0 0.00% 0
24.06.17 32,100 100 25,405 0 0 0.00% 0
24.06.14 32,300 200 33,691 0 0 0.00% 0
24.06.13 32,600 300 56,158 0 0 0.00% 0
24.06.12 32,850 250 26,118 0 0 0.00% 0
24.06.11 33,000 150 24,907 0 0 0.00% 0
24.06.10 34,200 1,200 43,844 0 0 0.00% 0
24.06.07 34,150 50 22,657 0 0 0.00% 0
24.06.05 34,650 500 19,714 0 0 0.00% 0
24.06.04 34,750 100 14,609 0 0 0.00% 0
24.06.03 33,900 850 25,211 0 0 0.00% 0
24.05.31 33,650 250 26,101 0 0 0.00% 0
24.05.30 33,200 450 20,692 0 0 0.00% 0
24.05.29 34,600 1,400 82,512 0 0 0.00% 0
24.05.28 35,450 850 49,358 0 0 0.00% 0
24.05.27 36,150 700 49,492 0 0 0.00% 0
24.05.24 36,350 200 19,036 0 0 0.00% 0
24.05.23 36,300 50 13,323 0 0 0.00% 0
24.05.22 36,600 300 27,956 0 0 0.00% 0
24.05.21 36,300 300 17,353 0 0 0.00% 0
24.05.20 36,800 500 36,836 0 0 0.00% 0
24.05.17 36,300 500 33,933 0 0 0.00% 0
24.05.16 36,050 250 26,117 0 0 0.00% 0
24.05.14 35,950 100 15,542 0 0 0.00% 0
24.05.13 36,200 250 27,034 0 0 0.00% 0
24.05.10 36,300 100 32,042 0 0 0.00% 0
24.05.09 37,450 1,150 33,044 0 0 0.00% 0
24.05.08 37,600 150 22,612 0 0 0.00% 0
24.05.07 37,550 50 35,957 0 0 0.00% 0
24.05.03 38,250 700 35,614 0 0 0.00% 0
24.05.02 38,500 250 19,675 0 0 0.00% 0
24.04.30 38,400 100 23,753 0 0 0.00% 0
24.04.29 37,600 800 34,488 0 0 0.00% 0
24.04.26 37,400 200 50,315 0 0 0.00% 0
24.04.25 37,850 450 17,831 0 0 0.00% 0
24.04.24 37,950 100 23,215 0 0 0.00% 0
24.04.23 37,450 500 29,264 0 0 0.00% 0
24.04.22 36,100 1,350 31,663 0 0 0.00% 0
24.04.19 36,650 550 42,044 0 0 0.00% 0
24.04.18 35,750 900 23,069 0 0 0.00% 0
24.04.17 36,450 700 30,585 0 0 0.00% 0
24.04.16 37,550 1,100 35,822 0 0 0.00% 0
24.04.15 37,950 400 40,117 0 0 0.00% 0
24.04.12 37,600 350 26,440 0 0 0.00% 0
24.04.11 37,950 350 38,093 0 0 0.00% 0
24.04.09 38,000 50 23,116 0 0 0.00% 0
24.04.08 38,700 700 76,553 0 0 0.00% 0
24.04.05 39,500 800 35,440 0 0 0.00% 0
24.04.04 39,700 200 44,081 0 0 0.00% 0
24.04.03 40,300 600 54,605 0 0 0.00% 0
24.04.02 41,850 1,550 81,178 0 0 0.00% 0
24.04.01 42,000 150 66,410 0 0 0.00% 0
24.03.29 41,600 400 35,072 0 0 0.00% 0
24.03.28 42,300 700 48,729 0 0 0.00% 0
24.03.27 44,000 1,700 89,930 0 0 0.00% 0
24.03.26 45,100 1,100 66,672 0 0 0.00% 0
24.03.25 44,850 250 76,891 0 0 0.00% 0
24.03.22 44,550 300 72,672 0 0 0.00% 0
24.03.21 44,650 100 69,266 0 0 0.00% 0
24.03.20 43,500 1,150 88,106 0 0 0.00% 0
24.03.19 43,050 450 66,878 0 0 0.00% 0
24.03.18 42,750 300 54,271 0 0 0.00% 0
24.03.15 43,950 1,200 61,693 0 0 0.00% 0
24.03.14 44,450 500 52,105 0 0 0.00% 0
24.03.13 45,100 650 81,042 0 0 0.00% 0
24.03.12 45,950 850 80,241 0 0 0.00% 0
24.03.11 46,300 350 147,828 0 0 0.00% 0
24.03.08 44,300 2,000 133,709 0 0 0.00% 0
24.03.07 44,150 150 222,316 0 0 0.00% 0
24.03.06 42,600 1,550 157,501 0 0 0.00% 0
24.03.05 40,650 1,950 96,440 0 0 0.00% 0
24.03.04 39,700 950 60,271 0 0 0.00% 0
24.02.29 40,950 1,250 61,047 0 0 0.00% 0
24.02.28 40,300 650 38,187 0 0 0.00% 0
24.02.27 41,250 950 67,182 0 0 0.00% 0
24.02.26 41,200 50 119,142 0 0 0.00% 0
24.02.23 38,800 2,400 196,391 0 0 0.00% 0
24.02.22 38,600 200 26,193 0 0 0.00% 0
24.02.21 38,900 300 40,267 0 0 0.00% 0
24.02.20 38,150 750 55,321 0 0 0.00% 0
24.02.19 38,050 100 36,349 0 0 0.00% 0
24.02.16 37,600 450 33,354 0 0 0.00% 0
24.02.15 38,150 550 38,236 0 0 0.00% 0
24.02.14 39,200 1,050 71,393 0 0 0.00% 0
24.02.13 38,750 450 41,183 0 0 0.00% 0
24.02.08 39,500 750 49,992 0 0 0.00% 0
24.02.07 39,900 400 30,406 0 0 0.00% 0
24.02.06 40,200 300 38,971 0 0 0.00% 0
24.02.05 40,800 600 40,493 0 0 0.00% 0
24.02.02 39,600 1,200 50,420 0 0 0.00% 0
24.02.01 40,100 500 85,671 0 0 0.00% 0
24.01.31 40,950 850 90,933 0 0 0.00% 0
24.01.30 40,700 250 45,021 0 0 0.00% 0
24.01.29 40,400 300 57,938 0 0 0.00% 0
24.01.26 39,850 550 58,228 0 0 0.00% 0
24.01.25 40,150 300 68,303 0 0 0.00% 0
24.01.24 41,150 1,000 57,696 0 0 0.00% 0
24.01.23 41,150 0 41,914 0 0 0.00% 0
24.01.22 39,850 1,300 57,428 0 0 0.00% 0
24.01.19 40,350 500 93,434 0 0 0.00% 0
24.01.18 41,800 1,450 107,439 0 0 0.00% 0
24.01.17 43,550 1,750 74,296 0 0 0.00% 0
24.01.16 44,150 600 64,495 0 0 0.00% 0
24.01.15 44,950 800 40,895 0 0 0.00% 0
24.01.12 46,300 1,350 82,708 0 0 0.00% 0
24.01.11 45,800 500 55,497 0 0 0.00% 0
24.01.10 45,250 550 86,213 0 0 0.00% 0
24.01.09 44,400 850 67,579 0 0 0.00% 0
24.01.08 45,300 900 105,850 0 0 0.00% 0
24.01.05 46,150 850 112,747 0 0 0.00% 0
24.01.04 47,750 1,600 177,422 0 0 0.00% 0
24.01.03 45,500 2,250 389,221 0 0 0.00% 0
24.01.02 45,500 0 138,837 0 0 0.00% 0
23.12.28 43,350 2,150 231,318 0 0 0.00% 0
23.12.27 44,000 650 192,155 0 0 0.00% 0
23.12.26 44,050 50 248,321 0 0 0.00% 0
23.12.22 42,100 1,950 335,491 0 0 0.00% 0
23.12.21 42,950 850 468,120 0 0 0.00% 0
23.12.20 38,950 4,000 957,127 0 0 0.00% 0
23.12.19 33,950 5,000 614,953 0 0 0.00% 0
23.12.18 33,650 300 60,560 0 0 0.00% 0
23.12.15 33,350 300 86,601 0 0 0.00% 0
23.12.14 31,250 2,100 104,212 0 0 0.00% 0
23.12.13 31,900 650 32,488 0 0 0.00% 0
23.12.12 31,800 100 27,794 0 0 0.00% 0
23.12.11 32,600 800 38,112 0 0 0.00% 0
23.12.08 32,100 500 27,627 0 0 0.00% 0
23.12.07 32,150 50 31,690 0 0 0.00% 0
23.12.06 31,900 250 30,248 0 0 0.00% 0
23.12.05 31,200 700 42,004 0 0 0.00% 0
23.12.04 31,550 350 32,820 0 0 0.00% 0
23.12.01 31,700 150 29,074 0 0 0.00% 0
23.11.30 31,450 250 22,343 0 0 0.00% 0
23.11.29 31,800 350 31,658 0 0 0.00% 0
23.11.28 32,000 200 20,606 0 0 0.00% 0
23.11.27 32,450 450 25,847 0 0 0.00% 0
23.11.24 33,000 550 35,495 0 0 0.00% 0
23.11.23 32,000 1,000 49,977 0 0 0.00% 0
23.11.22 32,500 500 26,874 0 0 0.00% 0
23.11.21 32,550 50 34,463 0 0 0.00% 0
23.11.20 32,150 400 39,436 0 0 0.00% 0
23.11.17 31,550 600 79,353 0 0 0.00% 0
23.11.16 31,400 0 19,215 0 0 0.00% 0
23.11.15 31,200 200 30,666 0 0 0.00% 0
23.11.14 30,100 1,100 37,367 0 0 0.00% 0
23.11.13 30,250 150 33,516 0 0 0.00% 0
23.11.10 30,800 550 26,262 0 0 0.00% 0
23.11.09 31,200 400 26,103 0 0 0.00% 0
23.11.08 30,800 400 55,249 0 0 0.00% 0
23.11.07 31,850 1,050 65,608 0 0 0.00% 0
23.11.06 29,500 2,350 159,408 0 0 0.00% 0
23.11.03 29,900 400 75,337 0 0 0.00% 0
23.11.02 29,200 700 45,219 0 0 0.00% 0
23.11.01 28,850 350 35,311 0 0 0.00% 0
23.10.31 29,300 450 47,301 0 0 0.00% 0
23.10.30 29,850 550 66,798 0 0 0.00% 0
23.10.27 28,900 950 58,941 0 0 0.00% 0
23.10.26 29,650 750 60,295 0 0 0.00% 0
23.10.25 29,850 200 85,400 0 0 0.00% 0
23.10.24 29,350 500 47,818 0 0 0.00% 0
23.10.23 28,800 550 52,789 0 0 0.00% 0
23.10.20 29,200 400 93,159 0 0 0.00% 0
23.10.19 30,050 850 66,631 0 0 0.00% 0
23.10.18 30,250 200 77,428 0 0 0.00% 0
23.10.17 30,150 100 66,677 0 0 0.00% 0
23.10.16 30,600 450 74,031 0 0 0.00% 0
23.10.13 31,200 600 49,073 0 0 0.00% 0
23.10.12 31,250 50 56,320 0 0 0.00% 0
23.10.11 30,700 550 50,010 0 0 0.00% 0
23.10.10 31,300 600 91,200 0 0 0.00% 0
23.10.06 30,100 1,200 85,171 0 0 0.00% 0
23.10.05 30,050 50 121,069 0 0 0.00% 0
23.10.04 33,400 3,350 199,960 0 0 0.00% 0
23.09.27 33,600 200 64,306 0 0 0.00% 0
23.09.26 36,550 2,950 173,490 0 0 0.00% 0
23.09.25 36,600 50 39,705 0 0 0.00% 0
23.09.22 36,600 0 44,592 0 0 0.00% 0
23.09.21 37,700 1,100 58,235 0 0 0.00% 0
23.09.20 38,500 800 52,215 0 0 0.00% 0
23.09.19 38,800 300 47,704 0 0 0.00% 0
23.09.18 39,150 350 48,252 0 0 0.00% 0
23.09.15 38,650 500 150,051 0 0 0.00% 0
23.09.14 38,800 150 95,681 0 0 0.00% 0
23.09.13 39,700 900 99,245 0 0 0.00% 0
23.09.12 37,500 2,200 524,090 0 0 0.00% 0
23.09.11 35,950 1,550 80,191 0 0 0.00% 0
23.09.08 35,800 150 63,113 0 0 0.00% 0
23.09.07 36,800 1,000 77,936 0 0 0.00% 0
23.09.06 36,700 100 41,586 0 0 0.00% 0
23.09.05 36,850 150 19,351 0 0 0.00% 0
23.09.04 37,100 250 44,938 0 0 0.00% 0
23.09.01 37,550 450 40,570 0 0 0.00% 0
23.08.31 38,450 900 54,174 0 0 0.00% 0
23.08.30 38,400 50 33,271 0 0 0.00% 0
23.08.29 37,300 1,100 32,330 0 0 0.00% 0
23.08.28 37,600 300 26,151 0 0 0.00% 0
23.08.25 37,750 150 27,003 0 0 0.00% 0
23.08.24 37,350 400 41,680 0 0 0.00% 0
23.08.23 38,150 800 33,876 0 0 0.00% 0
23.08.22 38,300 150 40,390 0 0 0.00% 0
23.08.21 37,200 1,100 60,060 0 0 0.00% 0
23.08.18 38,200 1,000 47,847 0 0 0.00% 0
23.08.17 38,150 50 51,577 0 0 0.00% 0
23.08.16 39,200 1,050 62,807 0 0 0.00% 0
23.08.14 39,650 450 63,461 0 0 0.00% 0
23.08.11 40,000 350 44,381 0 0 0.00% 0
23.08.10 39,300 700 81,948 0 0 0.00% 0
23.08.09 37,250 2,050 70,620 0 0 0.00% 0
23.08.08 37,900 650 40,340 0 0 0.00% 0
23.08.07 38,200 300 48,717 0 0 0.00% 0
23.08.04 38,850 650 52,255 0 0 0.00% 0
23.08.03 37,100 1,750 98,526 0 0 0.00% 0
23.08.02 38,000 900 62,219 0 0 0.00% 0
23.08.01 37,550 450 72,578 0 0 0.00% 0
23.07.31 36,700 850 45,493 0 0 0.00% 0
23.07.28 36,650 50 41,217 0 0 0.00% 0
23.07.27 34,850 1,800 87,295 0 0 0.00% 0
23.07.26 36,950 1,900 108,829 0 0 0.00% 0
23.07.25 38,450 1,500 63,838 0 0 0.00% 0
23.07.24 39,550 1,100 80,135 0 0 0.00% 0
23.07.21 38,800 750 74,231 0 0 0.00% 0
23.07.20 38,500 300 66,994 0 0 0.00% 0
23.07.19 37,700 800 87,515 0 0 0.00% 0
23.07.18 37,800 100 45,993 0 0 0.00% 0
23.07.17 37,850 50 34,035 0 0 0.00% 0
23.07.14 38,200 350 51,916 0 0 0.00% 0
23.07.13 37,550 650 53,745 0 0 0.00% 0
23.07.12 37,300 250 26,772 0 0 0.00% 0
23.07.11 35,900 1,400 37,465 0 0 0.00% 0
23.07.10 36,400 500 48,205 0 0 0.00% 0
23.07.07 37,000 600 49,868 0 0 0.00% 0
23.07.06 38,700 1,700 133,426 0 0 0.00% 0
23.07.05 38,950 250 35,821 0 0 0.00% 0
23.07.04 40,000 1,050 45,925 0 0 0.00% 0
23.07.03 39,200 800 53,937 0 0 0.00% 0
23.06.30 38,300 900 31,135 0 0 0.00% 0
23.06.29 39,200 900 42,575 0 0 0.00% 0
23.06.28 38,750 450 31,998 0 0 0.00% 0
23.06.27 39,050 300 32,982 0 0 0.00% 0
23.06.26 38,650 300 45,774 0 0 0.00% 0
23.06.23 39,700 1,050 81,486 0 0 0.00% 0
23.06.22 39,600 100 80,557 0 0 0.00% 0
23.06.21 40,650 1,050 126,404 0 0 0.00% 0
23.06.20 41,250 600 72,942 0 0 0.00% 0
23.06.19 41,300 50 64,567 0 0 0.00% 0
23.06.16 41,100 200 80,223 0 0 0.00% 0
23.06.15 41,700 600 64,469 0 0 0.00% 0
23.06.14 43,000 1,300 114,459 0 0 0.00% 0
23.06.13 43,700 700 83,837 0 0 0.00% 0
23.06.12 44,900 1,200 59,427 0 0 0.00% 0
23.06.09 44,900 0 39,136 0 0 0.00% 0
23.06.08 46,000 1,100 51,356 0 0 0.00% 0
23.06.07 45,750 250 48,744 0 0 0.00% 0
23.06.05 46,600 850 55,664 0 0 0.00% 0
23.06.02 47,250 650 53,301 0 0 0.00% 0
23.06.01 46,350 900 67,252 0 0 0.00% 0
23.05.31 45,500 850 78,022 0 0 0.00% 0
23.05.30 46,100 600 52,999 0 0 0.00% 0
23.05.26 44,400 1,700 150,713 0 0 0.00% 0
23.05.25 45,450 1,050 37,174 0 0 0.00% 0
23.05.24 45,400 50 44,469 0 0 0.00% 0
23.05.23 44,750 650 54,369 0 0 0.00% 0
23.05.22 44,300 450 46,115 0 0 0.00% 0
23.05.19 43,450 850 45,735 0 0 0.00% 0
23.05.18 43,350 100 27,574 0 0 0.00% 0
23.05.17 42,300 1,050 36,604 0 0 0.00% 0
23.05.16 42,850 550 44,440 0 0 0.00% 0
23.05.15 44,000 1,150 54,005 0 0 0.00% 0
23.05.12 44,900 900 38,709 0 0 0.00% 0
23.05.11 44,400 500 64,472 0 0 0.00% 0
23.05.10 44,200 200 23,985 0 0 0.00% 0
23.05.09 44,550 350 46,397 0 0 0.00% 0
23.05.08 44,650 100 54,862 0 0 0.00% 0
23.05.04 42,550 2,100 115,899 0 0 0.00% 0
23.05.03 43,100 550 34,628 0 0 0.00% 0
23.05.02 42,700 400 39,690 0 0 0.00% 0
23.04.28 42,400 300 69,422 0 0 0.00% 0
23.04.27 41,850 550 40,074 0 0 0.00% 0
23.04.26 41,100 750 40,705 0 0 0.00% 0
23.04.25 42,100 1,000 97,590 0 0 0.00% 0
23.04.24 42,700 600 42,119 0 0 0.00% 0
23.04.21 43,400 700 44,679 0 0 0.00% 0
23.04.20 44,450 400 35,882 0 0 0.00% 0
23.04.19 45,300 850 74,586 0 0 0.00% 0
23.04.18 46,450 1,150 100,198 0 0 0.00% 0
23.04.17 48,200 1,750 120,367 0 0 0.00% 0
23.04.14 46,100 1,800 258,612 0 0 0.00% 0
23.04.13 45,350 750 130,301 0 0 0.00% 0
23.04.12 44,650 700 94,187 0 0 0.00% 0
23.04.11 43,300 1,350 89,489 0 0 0.00% 0
23.04.10 44,300 1,000 79,694 0 0 0.00% 0
23.04.07 43,650 650 53,551 0 0 0.00% 0
23.04.06 44,250 600 110,150 0 0 0.00% 0
23.04.05 42,650 1,600 242,903 0 0 0.00% 0
23.04.04 40,750 1,900 132,139 0 0 0.00% 0
23.04.03 41,500 750 61,850 0 0 0.00% 0
23.03.31 41,500 0 43,422 0 0 0.00% 0
23.03.30 40,950 550 68,050 0 0 0.00% 0
23.03.29 41,600 650 54,638 0 0 0.00% 0
23.03.28 41,950 350 51,216 0 0 0.00% 0
23.03.27 40,400 1,550 106,792 0 0 0.00% 0
23.03.24 40,350 50 49,084 0 0 0.00% 0
23.03.23 41,750 1,400 121,934 0 0 0.00% 0
23.03.22 41,850 100 44,849 0 0 0.00% 0
23.03.21 41,750 100 37,482 0 0 0.00% 0
23.03.20 41,850 100 40,298 0 0 0.00% 0
23.03.17 40,250 1,600 85,156 0 0 0.00% 0
23.03.16 41,150 900 71,293 0 0 0.00% 0
23.03.15 41,500 350 76,726 0 0 0.00% 0
23.03.14 43,200 1,700 80,653 0 0 0.00% 0
23.03.13 43,500 300 73,455 0 0 0.00% 0
23.03.10 45,050 1,500 61,676 0 0 0.00% 0
23.03.09 44,650 400 66,752 0 0 0.00% 0
23.03.08 45,250 600 64,226 0 0 0.00% 0
23.03.07 44,150 1,100 89,736 0 0 0.00% 0
23.03.06 44,300 150 45,633 0 0 0.00% 0
23.03.03 43,800 650 54,091 0 0 0.00% 0
23.03.02 44,500 700 50,928 0 0 0.00% 0
23.02.28 43,750 750 41,799 0 0 0.00% 0
23.02.27 45,000 1,250 48,860 0 0 0.00% 0
23.02.24 45,750 750 63,697 0 0 0.00% 0
23.02.23 45,850 100 36,155 0 0 0.00% 0
23.02.22 46,750 900 49,605 0 0 0.00% 0
23.02.21 47,000 250 40,884 0 0 0.00% 0
23.02.20 45,950 1,050 76,322 0 0 0.00% 0
23.02.17 46,850 900 44,667 0 0 0.00% 0
23.02.16 45,600 1,250 44,709 0 0 0.00% 0
23.02.15 46,800 1,200 61,964 0 0 0.00% 0
23.02.14 46,900 100 31,282 0 0 0.00% 0
23.02.13 47,600 700 39,149 0 0 0.00% 0
23.02.10 48,700 1,100 63,788 0 0 0.00% 0
23.02.09 49,700 1,000 56,523 0 0 0.00% 0
23.02.08 48,950 850 49,945 0 0 0.00% 0
23.02.06 48,950 700 35,641 0 0 0.00% 0
23.02.03 49,400 450 57,776 0 0 0.00% 0
23.02.02 48,600 800 73,542 0 0 0.00% 0
23.02.01 46,200 2,400 185,131 0 0 0.00% 0
23.01.31 46,200 0 33,862 0 0 0.00% 0
23.01.30 46,850 650 77,956 0 0 0.00% 0
23.01.27 47,150 150 36,389 0 0 0.00% 0
23.01.25 46,900 50 26,942 0 0 0.00% 0
23.01.20 46,900 700 35,419 0 0 0.00% 0
23.01.19 47,600 1,600 83,690 0 0 0.00% 0
23.01.18 46,000 350 30,356 0 0 0.00% 0
23.01.17 45,650 1,100 57,901 0 0 0.00% 0
23.01.16 46,750 550 39,101 0 0 0.00% 0
23.01.13 46,200 600 53,917 0 0 0.00% 0
23.01.12 46,800 600 54,079 0 0 0.00% 0
23.01.11 46,200 1,000 68,869 0 0 0.00% 0
23.01.10 45,200 2,250 97,399 0 0 0.00% 0
23.01.09 47,450 600 64,901 0 0 0.00% 0
23.01.06 46,850 1,300 45,911 0 0 0.00% 0
23.01.05 45,550 550 40,710 0 0 0.00% 0
23.01.04 46,100 850 35,444 0 0 0.00% 0
23.01.03 45,250 450 46,123 0 0 0.00% 0
23.01.02 45,700 1,450 57,682 0 0 0.00% 0
22.12.29 47,150 1,550 45,724 0 0 0.00% 0
22.12.28 48,700 1,600 48,646 0 0 0.00% 0
22.12.27 50,300 800 52,902 0 0 0.00% 0
22.12.26 49,500 900 38,752 0 0 0.00% 0
22.12.23 48,600 1,800 42,401 0 0 0.00% 0
22.12.22 50,400 1,400 39,645 0 0 0.00% 0
22.12.21 49,000 1,450 37,143 0 0 0.00% 0
22.12.20 47,550 1,350 35,252 0 0 0.00% 0
22.12.19 48,900 800 26,232 0 0 0.00% 0
22.12.16 49,700 1,000 46,546 0 0 0.00% 0
22.12.15 50,700 200 35,379 0 0 0.00% 0
22.12.14 50,900 700 52,808 0 0 0.00% 0
22.12.13 50,200 300 43,288 0 0 0.00% 0
22.12.12 49,900 50 51,543 0 0 0.00% 0
22.12.09 49,950 1,250 43,167 0 0 0.00% 0
22.12.08 48,700 100 62,835 0 0 0.00% 0
22.12.07 48,600 300 46,171 0 0 0.00% 0
22.12.06 48,900 2,100 51,709 0 0 0.00% 0
22.12.05 51,000 2,800 97,374 0 0 0.00% 0
22.12.02 48,200 1,300 42,403 0 0 0.00% 0
22.12.01 49,500 2,500 84,709 0 0 0.00% 0
22.11.30 47,000 300 28,556 0 0 0.00% 0
22.11.29 47,300 1,000 46,726 0 0 0.00% 0
22.11.28 46,300 2,450 69,394 0 0 0.00% 0
22.11.25 48,750 900 31,803 0 0 0.00% 0
22.11.24 49,650 1,200 38,720 0 0 0.00% 0
22.11.23 48,450 1,050 33,126 0 0 0.00% 0
22.11.22 47,400 900 43,848 0 0 0.00% 0
22.11.21 48,300 1,900 67,701 0 0 0.00% 0
22.11.18 50,200 1,800 65,452 0 0 0.00% 0
22.11.17 52,000 600 97,958 0 0 0.00% 0
22.11.16 51,400 900 142,127 0 0 0.00% 0
22.11.15 50,500 3,350 128,854 0 0 0.00% 0
22.11.14 47,150 150 60,061 0 0 0.00% 0
22.11.11 47,300 2,900 119,617 0 0 0.00% 0
22.11.10 44,400 1,150 70,379 0 0 0.00% 0
22.11.09 45,550 400 51,007 0 0 0.00% 0
22.11.08 45,950 1,450 113,581 0 0 0.00% 0
22.11.07 44,500 50 57,970 0 0 0.00% 0
22.11.04 44,450 550 90,466 0 0 0.00% 0
22.11.03 43,900 3,200 163,162 0 0 0.00% 0
22.11.02 47,100 1,900 150,121 0 0 0.00% 0
22.11.01 45,200 0 25,665 0 0 0.00% 0
22.10.31 45,200 900 31,614 0 0 0.00% 0
22.10.28 44,300 1,000 31,307 0 0 0.00% 0
22.10.27 45,300 1,150 36,502 0 0 0.00% 0
22.10.26 44,150 400 37,133 0 0 0.00% 0
22.10.25 44,550 50 38,906 0 0 0.00% 0
22.10.24 44,500 1,450 62,223 0 0 0.00% 0
22.10.21 43,050 1,050 36,401 0 0 0.00% 0
22.10.20 44,100 500 34,450 0 0 0.00% 0
22.10.19 44,600 1,100 51,883 0 0 0.00% 0
22.10.18 45,700 2,600 77,371 0 0 0.00% 0
22.10.17 43,100 450 53,437 0 0 0.00% 0
22.10.14 43,550 2,300 83,676 0 0 0.00% 0
22.10.13 41,250 1,900 52,434 0 0 0.00% 0
22.10.12 43,150 1,200 55,067 0 0 0.00% 0
22.10.11 41,950 3,050 76,613 0 0 0.00% 0
22.10.07 45,000 2,200 76,944 0 0 0.00% 0
22.10.06 47,200 1,650 45,383 0 0 0.00% 0
22.10.05 45,550 1,700 70,626 0 0 0.00% 0
22.10.04 47,250 900 44,851 0 0 0.00% 0
22.09.30 46,350 600 51,488 0 0 0.00% 0
22.09.29 46,950 400 49,286 0 0 0.00% 0
22.09.28 46,550 450 80,635 0 0 0.00% 0
22.09.27 47,000 500 76,310 0 0 0.00% 0
22.09.26 46,500 2,800 78,663 0 0 0.00% 0
22.09.23 49,300 2,200 95,862 0 0 0.00% 0
22.09.22 51,500 0 61,801 0 0 0.00% 0
22.09.21 51,500 1,700 83,108 0 0 0.00% 0
22.09.20 53,200 700 49,768 0 0 0.00% 0
22.09.19 52,500 0 42,071 0 0 0.00% 0
22.09.16 52,500 1,100 61,870 0 0 0.00% 0
22.09.15 53,600 200 43,159 0 0 0.00% 0
22.09.14 53,800 2,200 77,985 0 0 0.00% 0
22.09.13 56,000 1,700 44,923 0 0 0.00% 0
22.09.08 54,300 400 47,501 0 0 0.00% 0
22.09.07 53,900 1,400 46,212 0 0 0.00% 0
22.09.06 55,300 0 45,235 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.27 11:39 더보기 >