인크로스

(216050)    I    코스닥 사업서비스 11.27 11:22
7,680 전일 7,760 고가 7,760 상한가 10,080 거래량
(주)
19,108
80 -1.03% 시가 7,760 저가 7,560 하한가 5,440 거래대금
(백만)
145
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 7,780 20 28,789 3,692 336,567 2.62% 12,506,655
24.11.25 7,740 40 24,443 -4,558 332,875 2.59% 12,510,347
24.11.22 7,800 60 40,483 -4,093 337,433 2.63% 12,505,789
24.11.21 7,800 0 15,117 -2,417 341,526 2.66% 12,501,696
24.11.20 7,690 110 10,941 5,514 343,943 2.68% 12,499,279
24.11.19 7,660 30 101,241 2,821 338,429 2.64% 12,504,793
24.11.18 7,390 270 39,157 6,990 335,608 2.61% 12,507,614
24.11.15 6,970 420 43,218 -2,874 328,618 2.56% 12,514,604
24.11.14 7,080 30 18,648 11,010 331,492 2.58% 12,511,730
24.11.13 7,250 170 64,261 -67 320,482 2.50% 12,522,740
24.11.12 7,470 220 50,697 320,549 320,549 2.50% 12,522,673
24.11.11 7,790 320 89,518 0 0 0.00% 0
24.11.08 7,790 0 16,657 0 0 0.00% 0
24.11.07 7,810 20 40,438 0 0 0.00% 0
24.11.06 7,920 110 55,498 0 0 0.00% 0
24.11.05 7,630 290 312,122 0 0 0.00% 0
24.11.04 7,510 120 25,633 0 0 0.00% 0
24.11.01 7,420 90 44,728 0 0 0.00% 0
24.10.31 7,320 100 17,412 0 0 0.00% 0
24.10.30 7,420 100 19,113 0 0 0.00% 0
24.10.29 7,410 10 15,535 0 0 0.00% 0
24.10.28 7,290 120 48,244 0 0 0.00% 0
24.10.25 7,290 0 26,095 0 0 0.00% 0
24.10.24 7,320 30 33,848 0 0 0.00% 0
24.10.23 6,920 400 256,258 0 0 0.00% 0
24.10.22 6,930 10 29,162 0 0 0.00% 0
24.10.21 6,660 270 115,752 0 0 0.00% 0
24.10.18 6,670 10 10,448 0 0 0.00% 0
24.10.17 6,670 0 10,275 0 0 0.00% 0
24.10.16 6,650 20 12,930 0 0 0.00% 0
24.10.15 6,660 10 9,333 0 0 0.00% 0
24.10.14 6,700 40 11,788 0 0 0.00% 0
24.10.11 6,780 80 9,901 0 0 0.00% 0
24.10.10 6,780 0 11,770 0 0 0.00% 0
24.10.08 6,860 80 13,152 0 0 0.00% 0
24.10.07 6,820 40 14,107 0 0 0.00% 0
24.10.04 6,830 10 12,896 0 0 0.00% 0
24.10.02 6,910 80 9,676 0 0 0.00% 0
24.09.30 6,920 10 19,193 0 0 0.00% 0
24.09.27 6,850 70 15,876 0 0 0.00% 0
24.09.26 6,750 100 8,583 0 0 0.00% 0
24.09.25 6,760 10 10,965 0 0 0.00% 0
24.09.24 6,720 40 7,106 0 0 0.00% 0
24.09.23 6,760 40 13,000 0 0 0.00% 0
24.09.20 6,770 10 21,406 0 0 0.00% 0
24.09.19 6,700 70 18,314 0 0 0.00% 0
24.09.13 6,680 20 13,630 0 0 0.00% 0
24.09.12 6,330 350 36,062 0 0 0.00% 0
24.09.11 6,350 20 8,522 0 0 0.00% 0
24.09.10 6,370 20 11,230 0 0 0.00% 0
24.09.09 6,340 30 22,672 0 0 0.00% 0
24.09.06 6,540 200 29,647 0 0 0.00% 0
24.09.05 6,610 70 38,637 0 0 0.00% 0
24.09.04 6,890 280 28,372 0 0 0.00% 0
24.09.03 6,900 10 5,644 0 0 0.00% 0
24.09.02 6,710 190 39,777 0 0 0.00% 0
24.08.30 6,670 40 7,907 0 0 0.00% 0
24.08.29 6,730 60 8,853 0 0 0.00% 0
24.08.28 6,650 80 32,900 0 0 0.00% 0
24.08.27 6,690 40 11,384 0 0 0.00% 0
24.08.26 6,740 50 18,402 0 0 0.00% 0
24.08.23 6,700 40 10,997 0 0 0.00% 0
24.08.22 6,730 30 19,437 0 0 0.00% 0
24.08.21 6,820 90 17,423 0 0 0.00% 0
24.08.20 6,790 30 57,864 0 0 0.00% 0
24.08.19 6,840 50 15,322 0 0 0.00% 0
24.08.16 6,820 20 19,760 0 0 0.00% 0
24.08.14 6,780 40 17,650 0 0 0.00% 0
24.08.13 6,740 40 16,415 0 0 0.00% 0
24.08.12 6,600 140 23,473 0 0 0.00% 0
24.08.09 6,420 180 35,262 0 0 0.00% 0
24.08.08 6,500 80 86,035 0 0 0.00% 0
24.08.07 6,400 100 52,614 0 0 0.00% 0
24.08.06 6,320 80 79,797 0 0 0.00% 0
24.08.05 7,300 980 130,424 0 0 0.00% 0
24.08.02 7,430 130 46,961 0 0 0.00% 0
24.08.01 7,590 160 38,463 0 0 0.00% 0
24.07.31 7,620 30 46,529 0 0 0.00% 0
24.07.30 7,620 0 33,688 0 0 0.00% 0
24.07.29 7,600 20 40,478 0 0 0.00% 0
24.07.26 7,540 60 50,202 0 0 0.00% 0
24.07.25 7,460 80 257,842 0 0 0.00% 0
24.07.24 7,460 0 31,934 0 0 0.00% 0
24.07.23 7,470 10 34,876 0 0 0.00% 0
24.07.22 7,570 100 36,084 0 0 0.00% 0
24.07.19 7,450 120 29,169 0 0 0.00% 0
24.07.18 7,390 60 7,489 0 0 0.00% 0
24.07.17 7,570 180 16,748 0 0 0.00% 0
24.07.16 7,490 80 24,750 0 0 0.00% 0
24.07.15 7,530 40 14,919 0 0 0.00% 0
24.07.12 7,510 20 24,979 0 0 0.00% 0
24.07.11 7,500 10 18,711 0 0 0.00% 0
24.07.10 7,330 170 30,705 0 0 0.00% 0
24.07.09 7,310 20 16,692 0 0 0.00% 0
24.07.08 7,200 110 16,558 0 0 0.00% 0
24.07.05 7,280 80 43,066 0 0 0.00% 0
24.07.04 7,220 60 15,749 0 0 0.00% 0
24.07.03 7,380 160 76,094 0 0 0.00% 0
24.07.02 7,690 310 45,089 0 0 0.00% 0
24.07.01 7,800 110 30,256 0 0 0.00% 0
24.06.28 7,760 40 10,376 0 0 0.00% 0
24.06.27 7,760 0 9,324 0 0 0.00% 0
24.06.26 7,790 30 16,328 0 0 0.00% 0
24.06.25 7,810 20 9,203 0 0 0.00% 0
24.06.24 7,780 30 15,448 0 0 0.00% 0
24.06.21 7,890 110 59,963 0 0 0.00% 0
24.06.20 8,000 110 207,062 0 0 0.00% 0
24.06.19 8,020 20 55,786 0 0 0.00% 0
24.06.18 8,090 70 33,945 0 0 0.00% 0
24.06.17 8,170 80 18,160 0 0 0.00% 0
24.06.14 8,310 140 41,321 0 0 0.00% 0
24.06.13 8,330 20 40,835 0 0 0.00% 0
24.06.12 8,220 110 29,101 0 0 0.00% 0
24.06.11 7,900 320 81,243 0 0 0.00% 0
24.06.10 8,030 130 22,089 0 0 0.00% 0
24.06.07 7,990 40 14,602 0 0 0.00% 0
24.06.05 8,040 50 19,426 0 0 0.00% 0
24.06.04 8,090 50 32,836 0 0 0.00% 0
24.06.03 7,940 150 22,842 0 0 0.00% 0
24.05.31 7,870 70 14,805 0 0 0.00% 0
24.05.30 8,020 150 49,972 0 0 0.00% 0
24.05.29 8,110 90 31,537 0 0 0.00% 0
24.05.28 8,110 0 19,643 0 0 0.00% 0
24.05.27 8,170 60 46,594 0 0 0.00% 0
24.05.24 8,380 210 44,498 0 0 0.00% 0
24.05.23 8,250 130 62,243 0 0 0.00% 0
24.05.22 8,260 10 65,690 0 0 0.00% 0
24.05.21 8,450 190 53,623 0 0 0.00% 0
24.05.20 8,730 280 98,089 0 0 0.00% 0
24.05.17 8,880 150 59,605 0 0 0.00% 0
24.05.16 8,920 40 34,693 0 0 0.00% 0
24.05.14 8,800 120 27,150 0 0 0.00% 0
24.05.13 8,930 130 43,155 0 0 0.00% 0
24.05.10 9,000 70 137,640 0 0 0.00% 0
24.05.09 9,050 50 68,959 0 0 0.00% 0
24.05.08 9,050 0 81,083 0 0 0.00% 0
24.05.07 9,310 260 117,512 0 0 0.00% 0
24.05.03 9,440 130 28,395 0 0 0.00% 0
24.05.02 9,290 150 36,028 0 0 0.00% 0
24.04.30 9,260 30 19,519 0 0 0.00% 0
24.04.29 9,220 40 16,621 0 0 0.00% 0
24.04.26 9,160 60 18,029 0 0 0.00% 0
24.04.25 9,270 110 30,664 0 0 0.00% 0
24.04.24 9,080 190 54,393 0 0 0.00% 0
24.04.23 9,150 70 40,474 0 0 0.00% 0
24.04.22 9,050 100 53,998 0 0 0.00% 0
24.04.19 9,230 180 89,515 0 0 0.00% 0
24.04.18 9,170 60 82,769 0 0 0.00% 0
24.04.17 9,430 260 154,278 0 0 0.00% 0
24.04.16 9,640 210 37,873 0 0 0.00% 0
24.04.15 9,860 220 95,414 0 0 0.00% 0
24.04.12 9,880 20 24,194 0 0 0.00% 0
24.04.11 9,910 30 24,833 0 0 0.00% 0
24.04.09 9,830 80 19,299 0 0 0.00% 0
24.04.08 10,000 170 44,064 0 0 0.00% 0
24.04.05 10,020 20 25,184 0 0 0.00% 0
24.04.04 10,020 0 31,149 0 0 0.00% 0
24.04.03 9,990 30 36,920 0 0 0.00% 0
24.04.02 10,050 60 48,342 0 0 0.00% 0
24.04.01 9,960 90 28,873 0 0 0.00% 0
24.03.29 9,950 10 27,107 0 0 0.00% 0
24.03.28 10,120 170 91,863 0 0 0.00% 0
24.03.27 10,100 20 58,181 0 0 0.00% 0
24.03.26 10,010 90 29,325 0 0 0.00% 0
24.03.25 10,070 60 45,930 0 0 0.00% 0
24.03.22 10,080 10 22,991 0 0 0.00% 0
24.03.21 10,010 70 34,897 0 0 0.00% 0
24.03.20 10,130 120 76,259 0 0 0.00% 0
24.03.19 10,230 100 39,009 0 0 0.00% 0
24.03.18 10,250 20 29,680 0 0 0.00% 0
24.03.15 10,430 180 29,675 0 0 0.00% 0
24.03.14 10,420 10 41,889 0 0 0.00% 0
24.03.13 10,410 10 20,895 0 0 0.00% 0
24.03.12 10,380 30 33,955 0 0 0.00% 0
24.03.11 10,210 170 34,747 0 0 0.00% 0
24.03.08 10,270 60 40,470 0 0 0.00% 0
24.03.07 10,250 20 34,533 0 0 0.00% 0
24.03.06 10,420 170 115,038 0 0 0.00% 0
24.03.05 10,710 290 166,105 0 0 0.00% 0
24.03.04 10,760 50 59,191 0 0 0.00% 0
24.02.29 10,770 10 110,393 0 0 0.00% 0
24.02.28 10,950 180 126,026 0 0 0.00% 0
24.02.27 11,180 230 117,336 0 0 0.00% 0
24.02.26 11,140 40 71,677 0 0 0.00% 0
24.02.23 11,090 50 45,580 0 0 0.00% 0
24.02.22 11,170 80 44,003 0 0 0.00% 0
24.02.21 11,240 70 82,382 0 0 0.00% 0
24.02.20 11,240 0 62,606 0 0 0.00% 0
24.02.19 10,940 300 102,082 0 0 0.00% 0
24.02.16 11,000 60 86,037 0 0 0.00% 0
24.02.15 11,110 110 26,435 0 0 0.00% 0
24.02.14 10,930 180 44,750 0 0 0.00% 0
24.02.13 10,850 80 56,504 0 0 0.00% 0
24.02.08 10,910 60 63,709 0 0 0.00% 0
24.02.07 10,970 60 20,541 0 0 0.00% 0
24.02.06 10,920 50 38,246 0 0 0.00% 0
24.02.05 11,140 220 54,019 0 0 0.00% 0
24.02.02 10,990 150 55,033 0 0 0.00% 0
24.02.01 10,920 70 47,208 0 0 0.00% 0
24.01.31 10,880 40 59,061 0 0 0.00% 0
24.01.30 11,090 210 142,838 0 0 0.00% 0
24.01.29 11,350 260 131,001 0 0 0.00% 0
24.01.26 11,270 80 91,057 0 0 0.00% 0
24.01.25 11,270 0 70,280 0 0 0.00% 0
24.01.24 11,650 380 116,668 0 0 0.00% 0
24.01.23 11,300 350 141,424 0 0 0.00% 0
24.01.22 11,350 50 67,851 0 0 0.00% 0
24.01.19 11,330 20 50,714 0 0 0.00% 0
24.01.18 11,120 210 71,139 0 0 0.00% 0
24.01.17 11,230 110 96,872 0 0 0.00% 0
24.01.16 11,620 390 90,963 0 0 0.00% 0
24.01.15 11,810 190 143,538 0 0 0.00% 0
24.01.12 12,010 200 333,973 0 0 0.00% 0
24.01.11 11,480 530 319,412 0 0 0.00% 0
24.01.10 11,660 180 255,557 0 0 0.00% 0
24.01.09 10,680 980 1,390,552 0 0 0.00% 0
24.01.08 10,400 280 73,518 0 0 0.00% 0
24.01.05 10,410 10 32,386 0 0 0.00% 0
24.01.04 10,610 200 42,105 0 0 0.00% 0
24.01.03 10,670 60 40,502 0 0 0.00% 0
24.01.02 10,700 30 39,179 0 0 0.00% 0
23.12.28 10,610 90 20,969 0 0 0.00% 0
23.12.27 10,870 260 61,977 0 0 0.00% 0
23.12.26 10,700 170 86,503 0 0 0.00% 0
23.12.22 10,930 230 117,487 0 0 0.00% 0
23.12.21 10,790 140 159,747 0 0 0.00% 0
23.12.20 10,850 60 51,593 0 0 0.00% 0
23.12.19 10,840 10 22,398 0 0 0.00% 0
23.12.18 10,890 50 27,064 0 0 0.00% 0
23.12.15 10,730 160 32,389 0 0 0.00% 0
23.12.14 10,720 10 31,811 0 0 0.00% 0
23.12.13 10,800 80 21,182 0 0 0.00% 0
23.12.12 10,900 100 34,148 0 0 0.00% 0
23.12.11 10,660 240 44,279 0 0 0.00% 0
23.12.08 10,490 170 40,656 0 0 0.00% 0
23.12.07 10,670 180 37,042 0 0 0.00% 0
23.12.06 10,410 260 70,837 0 0 0.00% 0
23.12.05 10,620 210 999,390 0 0 0.00% 0
23.12.04 10,560 60 31,847 0 0 0.00% 0
23.12.01 10,350 210 66,558 0 0 0.00% 0
23.11.30 10,230 120 32,687 0 0 0.00% 0
23.11.29 10,290 60 55,411 0 0 0.00% 0
23.11.28 10,460 170 41,736 0 0 0.00% 0
23.11.27 10,500 40 25,995 0 0 0.00% 0
23.11.24 10,510 10 13,701 0 0 0.00% 0
23.11.23 10,560 50 15,623 0 0 0.00% 0
23.11.22 10,550 10 25,157 0 0 0.00% 0
23.11.21 10,560 10 20,073 0 0 0.00% 0
23.11.20 10,600 40 39,160 0 0 0.00% 0
23.11.17 10,720 120 28,476 0 0 0.00% 0
23.11.16 10,600 110 18,762 0 0 0.00% 0
23.11.15 10,490 110 33,714 0 0 0.00% 0
23.11.14 10,350 140 19,627 0 0 0.00% 0
23.11.13 10,420 70 32,912 0 0 0.00% 0
23.11.10 10,410 10 49,059 0 0 0.00% 0
23.11.09 10,300 110 25,870 0 0 0.00% 0
23.11.08 10,400 100 38,192 0 0 0.00% 0
23.11.07 10,450 50 46,531 0 0 0.00% 0
23.11.06 10,340 110 64,392 0 0 0.00% 0
23.11.03 10,010 330 53,709 0 0 0.00% 0
23.11.02 9,830 180 58,341 0 0 0.00% 0
23.11.01 9,810 20 20,164 0 0 0.00% 0
23.10.31 10,030 220 32,341 0 0 0.00% 0
23.10.30 9,970 60 15,689 0 0 0.00% 0
23.10.27 10,130 160 27,772 0 0 0.00% 0
23.10.26 10,390 260 30,601 0 0 0.00% 0
23.10.25 10,250 140 22,827 0 0 0.00% 0
23.10.24 9,870 380 59,744 0 0 0.00% 0
23.10.23 9,870 0 36,157 0 0 0.00% 0
23.10.20 10,080 210 63,856 0 0 0.00% 0
23.10.19 10,530 450 75,618 0 0 0.00% 0
23.10.18 10,530 0 21,350 0 0 0.00% 0
23.10.17 10,510 20 29,937 0 0 0.00% 0
23.10.16 10,840 330 44,887 0 0 0.00% 0
23.10.13 10,950 110 32,163 0 0 0.00% 0
23.10.12 10,920 30 29,562 0 0 0.00% 0
23.10.11 10,790 130 21,802 0 0 0.00% 0
23.10.10 10,930 140 47,728 0 0 0.00% 0
23.10.06 10,700 230 36,895 0 0 0.00% 0
23.10.05 11,000 300 53,933 0 0 0.00% 0
23.10.04 11,250 250 49,958 0 0 0.00% 0
23.09.27 11,210 40 26,254 0 0 0.00% 0
23.09.26 11,170 40 198,219 0 0 0.00% 0
23.09.25 11,120 50 28,461 0 0 0.00% 0
23.09.22 11,150 30 28,065 0 0 0.00% 0
23.09.21 11,420 270 60,305 0 0 0.00% 0
23.09.20 11,470 50 23,942 0 0 0.00% 0
23.09.19 11,470 0 41,216 0 0 0.00% 0
23.09.18 11,480 10 51,441 0 0 0.00% 0
23.09.15 11,280 200 99,320 0 0 0.00% 0
23.09.14 11,040 240 118,199 0 0 0.00% 0
23.09.13 11,000 40 29,234 0 0 0.00% 0
23.09.12 11,130 130 37,033 0 0 0.00% 0
23.09.11 11,050 80 63,198 0 0 0.00% 0
23.09.08 10,700 350 69,252 0 0 0.00% 0
23.09.07 11,290 590 348,530 0 0 0.00% 0
23.09.06 11,410 120 59,584 0 0 0.00% 0
23.09.05 11,440 30 64,276 0 0 0.00% 0
23.09.04 11,620 180 81,363 0 0 0.00% 0
23.09.01 11,490 130 33,313 0 0 0.00% 0
23.08.31 11,630 140 31,442 0 0 0.00% 0
23.08.30 11,620 10 57,004 0 0 0.00% 0
23.08.29 11,410 210 54,484 0 0 0.00% 0
23.08.28 11,330 80 104,591 0 0 0.00% 0
23.08.25 11,710 380 151,624 0 0 0.00% 0
23.08.24 11,980 270 219,772 0 0 0.00% 0
23.08.23 12,360 380 75,155 0 0 0.00% 0
23.08.22 12,620 260 37,985 0 0 0.00% 0
23.08.21 12,430 190 34,121 0 0 0.00% 0
23.08.18 12,690 260 38,474 0 0 0.00% 0
23.08.17 12,510 180 67,196 0 0 0.00% 0
23.08.16 13,070 560 143,528 0 0 0.00% 0
23.08.14 12,500 570 298,432 0 0 0.00% 0
23.08.11 12,680 180 33,325 0 0 0.00% 0
23.08.10 12,040 640 89,051 0 0 0.00% 0
23.08.09 12,010 30 76,945 0 0 0.00% 0
23.08.08 12,260 250 56,769 0 0 0.00% 0
23.08.07 12,620 360 58,269 0 0 0.00% 0
23.08.04 12,290 330 53,453 0 0 0.00% 0
23.08.03 12,400 110 18,087 0 0 0.00% 0
23.08.02 12,750 350 57,480 0 0 0.00% 0
23.08.01 12,250 500 88,154 0 0 0.00% 0
23.07.31 12,560 310 51,312 0 0 0.00% 0
23.07.28 12,290 270 47,041 0 0 0.00% 0
23.07.27 11,820 470 102,833 0 0 0.00% 0
23.07.26 11,700 50 121,035 0 0 0.00% 0
23.07.25 12,180 480 147,858 0 0 0.00% 0
23.07.24 12,750 570 139,825 0 0 0.00% 0
23.07.21 13,190 440 134,881 0 0 0.00% 0
23.07.20 13,350 160 61,992 0 0 0.00% 0
23.07.19 13,220 130 77,360 0 0 0.00% 0
23.07.18 13,420 200 142,334 0 0 0.00% 0
23.07.17 13,940 520 228,559 0 0 0.00% 0
23.07.14 14,320 380 235,722 0 0 0.00% 0
23.07.13 14,570 250 315,982 0 0 0.00% 0
23.07.12 14,720 150 592,967 0 0 0.00% 0
23.07.11 13,550 1,170 1,639,937 0 0 0.00% 0
23.07.10 13,320 230 1,190,855 0 0 0.00% 0
23.07.07 14,100 780 122,351 0 0 0.00% 0
23.07.06 14,200 100 47,120 0 0 0.00% 0
23.07.05 14,430 230 19,136 0 0 0.00% 0
23.07.04 14,460 30 25,355 0 0 0.00% 0
23.07.03 14,270 190 30,465 0 0 0.00% 0
23.06.30 14,040 230 24,791 0 0 0.00% 0
23.06.29 14,160 120 29,880 0 0 0.00% 0
23.06.28 14,280 120 60,374 0 0 0.00% 0
23.06.27 14,450 170 28,696 0 0 0.00% 0
23.06.26 14,270 180 38,572 0 0 0.00% 0
23.06.23 14,390 120 24,299 0 0 0.00% 0
23.06.22 14,300 90 22,472 0 0 0.00% 0
23.06.21 14,840 540 70,466 0 0 0.00% 0
23.06.20 15,020 180 41,138 0 0 0.00% 0
23.06.19 14,980 40 21,291 0 0 0.00% 0
23.06.16 14,750 230 53,716 0 0 0.00% 0
23.06.15 14,750 0 28,378 0 0 0.00% 0
23.06.14 14,910 160 112,058 0 0 0.00% 0
23.06.13 15,070 160 84,388 0 0 0.00% 0
23.06.12 15,560 490 208,354 0 0 0.00% 0
23.06.09 15,280 280 87,701 0 0 0.00% 0
23.06.08 14,870 410 166,235 0 0 0.00% 0
23.06.07 14,870 0 36,971 0 0 0.00% 0
23.06.05 14,770 100 46,237 0 0 0.00% 0
23.06.02 14,470 300 73,125 0 0 0.00% 0
23.06.01 14,490 20 59,446 0 0 0.00% 0
23.05.31 14,440 50 52,652 0 0 0.00% 0
23.05.30 14,600 160 68,041 0 0 0.00% 0
23.05.26 14,690 90 97,790 0 0 0.00% 0
23.05.25 14,840 150 166,993 0 0 0.00% 0
23.05.24 13,520 1,320 973,210 0 0 0.00% 0
23.05.23 13,680 160 74,857 0 0 0.00% 0
23.05.22 13,780 100 63,625 0 0 0.00% 0
23.05.19 13,450 330 93,178 0 0 0.00% 0
23.05.18 13,560 110 75,747 0 0 0.00% 0
23.05.17 13,500 60 73,120 0 0 0.00% 0
23.05.16 13,440 60 100,476 0 0 0.00% 0
23.05.15 13,600 160 42,910 0 0 0.00% 0
23.05.12 13,930 330 83,929 0 0 0.00% 0
23.05.11 14,000 70 32,266 0 0 0.00% 0
23.05.10 14,130 130 31,382 0 0 0.00% 0
23.05.09 14,400 270 72,610 0 0 0.00% 0
23.05.08 14,200 200 30,584 0 0 0.00% 0
23.05.04 14,350 150 68,768 0 0 0.00% 0
23.05.03 14,370 20 46,225 0 0 0.00% 0
23.05.02 14,950 580 174,249 0 0 0.00% 0
23.04.28 15,410 460 70,716 0 0 0.00% 0
23.04.27 14,950 460 153,917 0 0 0.00% 0
23.04.26 14,640 310 96,091 0 0 0.00% 0
23.04.25 14,700 60 68,139 0 0 0.00% 0
23.04.24 14,580 120 52,830 0 0 0.00% 0
23.04.21 14,920 360 135,754 0 0 0.00% 0
23.04.20 16,000 610 101,311 0 0 0.00% 0
23.04.19 15,500 500 153,784 0 0 0.00% 0
23.04.18 15,880 380 130,521 0 0 0.00% 0
23.04.17 15,880 0 124,509 0 0 0.00% 0
23.04.14 16,250 480 351,467 0 0 0.00% 0
23.04.13 17,690 1,440 1,170,131 0 0 0.00% 0
23.04.12 17,540 140 84,314 0 0 0.00% 0
23.04.11 17,980 440 112,959 0 0 0.00% 0
23.04.10 18,880 900 73,443 0 0 0.00% 0
23.04.07 19,060 180 61,084 0 0 0.00% 0
23.04.06 19,450 390 42,143 0 0 0.00% 0
23.04.05 18,890 560 107,129 0 0 0.00% 0
23.04.04 18,850 40 295,012 0 0 0.00% 0
23.04.03 18,820 30 78,743 0 0 0.00% 0
23.03.31 18,870 50 38,619 0 0 0.00% 0
23.03.30 18,730 140 81,441 0 0 0.00% 0
23.03.29 17,710 1,020 133,989 0 0 0.00% 0
23.03.28 17,710 0 79,746 0 0 0.00% 0
23.03.27 18,000 290 48,419 0 0 0.00% 0
23.03.24 17,820 180 55,843 0 0 0.00% 0
23.03.23 18,010 190 57,053 0 0 0.00% 0
23.03.22 17,130 880 130,966 0 0 0.00% 0
23.03.21 17,150 20 105,970 0 0 0.00% 0
23.03.20 17,460 310 63,516 0 0 0.00% 0
23.03.17 17,670 210 115,071 0 0 0.00% 0
23.03.16 17,830 160 110,173 0 0 0.00% 0
23.03.15 18,200 370 76,377 0 0 0.00% 0
23.03.14 18,660 460 105,318 0 0 0.00% 0
23.03.13 19,180 520 48,563 0 0 0.00% 0
23.03.10 19,000 80 64,013 0 0 0.00% 0
23.03.09 19,270 270 45,518 0 0 0.00% 0
23.03.08 19,080 190 105,991 0 0 0.00% 0
23.03.07 19,600 520 112,607 0 0 0.00% 0
23.03.06 19,330 270 93,353 0 0 0.00% 0
23.03.03 19,390 60 135,189 0 0 0.00% 0
23.03.02 19,920 530 67,369 0 0 0.00% 0
23.02.28 19,980 60 121,459 0 0 0.00% 0
23.02.27 19,980 140 130,449 0 0 0.00% 0
23.02.24 20,300 320 119,837 0 0 0.00% 0
23.02.23 19,430 870 245,902 0 0 0.00% 0
23.02.22 19,280 150 159,728 0 0 0.00% 0
23.02.21 19,100 180 126,807 0 0 0.00% 0
23.02.20 18,350 750 137,720 0 0 0.00% 0
23.02.17 17,990 360 102,873 0 0 0.00% 0
23.02.16 17,820 170 72,012 0 0 0.00% 0
23.02.15 18,210 390 99,173 0 0 0.00% 0
23.02.14 17,670 540 211,038 0 0 0.00% 0
23.02.13 18,370 700 317,166 0 0 0.00% 0
23.02.10 19,540 1,170 182,222 0 0 0.00% 0
23.02.09 19,580 40 248,704 0 0 0.00% 0
23.02.08 18,520 1,060 1,503,730 0 0 0.00% 0
23.02.06 18,660 400 408,399 0 0 0.00% 0
23.02.03 17,120 1,540 716,230 0 0 0.00% 0
23.02.02 16,840 280 136,972 0 0 0.00% 0
23.02.01 16,890 50 296,626 0 0 0.00% 0
23.01.31 17,010 120 199,077 0 0 0.00% 0
23.01.30 15,970 1,040 849,725 0 0 0.00% 0
23.01.27 16,040 60 193,341 0 0 0.00% 0
23.01.25 15,200 40 173,456 0 0 0.00% 0
23.01.20 15,200 700 431,311 0 0 0.00% 0
23.01.19 14,500 400 68,122 0 0 0.00% 0
23.01.18 14,900 1,300 601,402 0 0 0.00% 0
23.01.17 13,600 250 61,527 0 0 0.00% 0
23.01.16 13,850 350 52,591 0 0 0.00% 0
23.01.13 14,200 50 30,619 0 0 0.00% 0
23.01.12 14,250 250 29,953 0 0 0.00% 0
23.01.11 14,500 150 12,980 0 0 0.00% 0
23.01.10 14,650 50 15,607 0 0 0.00% 0
23.01.09 14,600 150 29,258 0 0 0.00% 0
23.01.06 14,450 300 16,248 0 0 0.00% 0
23.01.05 14,150 0 34,289 0 0 0.00% 0
23.01.04 14,150 150 53,131 0 0 0.00% 0
23.01.03 14,000 300 80,512 0 0 0.00% 0
23.01.02 14,300 900 29,669 0 0 0.00% 0
22.12.29 15,200 150 46,230 0 0 0.00% 0
22.12.28 15,350 50 36,679 0 0 0.00% 0
22.12.27 15,400 200 26,195 0 0 0.00% 0
22.12.26 15,200 150 24,615 0 0 0.00% 0
22.12.23 15,050 900 101,106 0 0 0.00% 0
22.12.22 15,950 550 112,290 0 0 0.00% 0
22.12.21 15,400 250 56,057 0 0 0.00% 0
22.12.20 15,650 400 109,674 0 0 0.00% 0
22.12.19 16,050 150 42,498 0 0 0.00% 0
22.12.16 16,200 50 65,312 0 0 0.00% 0
22.12.15 16,250 150 138,665 0 0 0.00% 0
22.12.14 16,400 1,200 316,080 0 0 0.00% 0
22.12.13 15,200 550 66,195 0 0 0.00% 0
22.12.12 15,750 450 48,316 0 0 0.00% 0
22.12.09 16,200 300 60,055 0 0 0.00% 0
22.12.08 15,900 250 54,507 0 0 0.00% 0
22.12.07 16,150 350 170,715 0 0 0.00% 0
22.12.06 15,800 550 117,797 0 0 0.00% 0
22.12.05 16,350 150 48,368 0 0 0.00% 0
22.12.02 16,500 100 122,769 0 0 0.00% 0
22.12.01 16,600 1,750 568,938 0 0 0.00% 0
22.11.30 14,850 400 19,644 0 0 0.00% 0
22.11.29 14,450 100 19,486 0 0 0.00% 0
22.11.28 14,350 600 33,779 0 0 0.00% 0
22.11.25 14,950 450 52,140 0 0 0.00% 0
22.11.24 14,500 400 60,721 0 0 0.00% 0
22.11.23 14,100 200 18,213 0 0 0.00% 0
22.11.22 13,900 600 59,677 0 0 0.00% 0
22.11.21 14,500 200 52,278 0 0 0.00% 0
22.11.18 14,300 300 69,158 0 0 0.00% 0
22.11.17 14,600 400 55,748 0 0 0.00% 0
22.11.16 15,000 50 38,591 0 0 0.00% 0
22.11.15 15,050 300 55,662 0 0 0.00% 0
22.11.14 14,750 350 52,034 0 0 0.00% 0
22.11.11 15,100 100 72,279 0 0 0.00% 0
22.11.10 15,000 300 51,137 0 0 0.00% 0
22.11.09 15,300 350 47,355 0 0 0.00% 0
22.11.08 14,950 350 49,868 0 0 0.00% 0
22.11.07 15,300 300 45,260 0 0 0.00% 0
22.11.04 15,600 0 64,887 0 0 0.00% 0
22.11.03 15,600 50 58,247 0 0 0.00% 0
22.11.02 15,550 50 85,520 0 0 0.00% 0
22.11.01 15,600 350 77,960 0 0 0.00% 0
22.10.31 15,950 150 103,003 0 0 0.00% 0
22.10.28 15,800 450 182,976 0 0 0.00% 0
22.10.27 15,350 600 223,719 0 0 0.00% 0
22.10.26 14,750 250 326,882 0 0 0.00% 0
22.10.25 14,500 200 113,187 0 0 0.00% 0
22.10.24 14,300 100 132,861 0 0 0.00% 0
22.10.21 14,200 550 268,990 0 0 0.00% 0
22.10.20 13,650 300 132,641 0 0 0.00% 0
22.10.19 13,950 250 163,963 0 0 0.00% 0
22.10.18 14,200 0 300,097 0 0 0.00% 0
22.10.17 14,200 950 576,117 0 0 0.00% 0
22.10.14 15,150 2,700 681,208 0 0 0.00% 0
22.10.13 12,450 250 244,415 0 0 0.00% 0
22.10.12 12,200 650 52,216 0 0 0.00% 0
22.10.11 11,550 650 36,425 0 0 0.00% 0
22.10.07 12,200 0 36,508 0 0 0.00% 0
22.10.06 12,200 550 98,871 0 0 0.00% 0
22.10.05 11,650 600 266,993 0 0 0.00% 0
22.10.04 12,250 400 143,383 0 0 0.00% 0
22.09.30 12,650 50 78,592 0 0 0.00% 0
22.09.29 12,600 300 132,393 0 0 0.00% 0
22.09.28 12,300 700 101,123 0 0 0.00% 0
22.09.27 13,000 150 159,982 0 0 0.00% 0
22.09.26 12,850 900 140,516 0 0 0.00% 0
22.09.23 13,750 150 136,124 0 0 0.00% 0
22.09.22 13,900 1,000 192,210 0 0 0.00% 0
22.09.21 12,900 200 27,486 0 0 0.00% 0
22.09.20 13,100 50 47,298 0 0 0.00% 0
22.09.19 13,150 850 91,660 0 0 0.00% 0
22.09.16 14,000 0 18,578 0 0 0.00% 0
22.09.15 14,000 100 16,234 0 0 0.00% 0
22.09.14 14,100 150 7,581 0 0 0.00% 0
22.09.13 14,250 550 33,679 0 0 0.00% 0
22.09.08 13,700 300 104,510 0 0 0.00% 0
22.09.07 14,000 850 62,160 0 0 0.00% 0
22.09.06 14,850 150 14,131 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.27 11:43 더보기 >