엔젯

(419080)    I    코스닥 제조 11.22 15:33
9,560 전일 9,730 고가 10,210 상한가 12,640 거래량
(주) 		48,539
170 -1.75% 시가 10,210 저가 9,560 하한가 6,820 거래대금
(백만) 		470
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 9,730 170 48,539 0 0 0.00% 10,517,817
24.11.21 9,950 220 30,732 0 0 0.00% 10,517,817
24.11.20 10,010 60 55,862 0 0 0.00% 10,517,817
24.11.19 10,170 160 27,306 0 0 0.00% 10,517,817
24.11.18 10,290 120 31,967 0 0 0.00% 10,517,817
24.11.15 10,310 20 23,189 0 0 0.00% 10,517,817
24.11.14 10,230 120 20,637 0 0 0.00% 10,517,817
24.11.13 10,790 560 30,697 0 0 0.00% 10,517,817
24.11.12 11,380 590 40,675 0 0 0.00% 10,517,817
24.11.11 9,770 1,610 228,585 0 0 0.00% 10,517,817
24.11.08 9,890 120 13,465 0 0 0.00% 10,517,817
24.11.07 9,990 100 21,756 0 0 0.00% 0
24.11.06 9,850 140 22,670 0 0 0.00% 0
24.11.05 10,100 250 12,052 0 0 0.00% 0
24.11.04 10,240 140 17,474 0 0 0.00% 0
24.11.01 10,080 160 21,994 0 0 0.00% 0
24.10.31 9,400 680 35,424 0 0 0.00% 0
24.10.30 9,300 100 7,885 0 0 0.00% 0
24.10.29 9,450 150 11,909 0 0 0.00% 0
24.10.28 9,230 220 10,773 0 0 0.00% 0
24.10.25 9,080 150 23,019 0 0 0.00% 0
24.10.24 9,010 70 13,055 0 0 0.00% 0
24.10.23 9,000 10 34,168 0 0 0.00% 0
24.10.22 9,140 140 15,915 0 0 0.00% 0
24.10.21 9,180 40 18,249 0 0 0.00% 0
24.10.18 9,450 270 25,949 0 0 0.00% 0
24.10.17 9,320 130 12,612 0 0 0.00% 0
24.10.16 9,400 80 19,709 0 0 0.00% 0
24.10.15 9,720 320 34,875 0 0 0.00% 0
24.10.14 9,050 670 46,517 0 0 0.00% 0
24.10.11 9,040 10 93,849 0 0 0.00% 0
24.10.10 8,390 650 168,320 0 0 0.00% 0
24.10.08 8,540 150 27,520 0 0 0.00% 0
24.10.07 8,370 170 38,078 0 0 0.00% 0
24.10.04 8,220 150 39,919 0 0 0.00% 0
24.10.02 9,210 990 238,837 0 0 0.00% 0
24.09.30 9,970 760 64,233 0 0 0.00% 0
24.09.27 9,980 10 28,400 0 0 0.00% 0
24.09.26 9,970 10 21,122 0 0 0.00% 0
24.09.25 9,860 110 29,164 0 0 0.00% 0
24.09.24 9,780 80 14,661 0 0 0.00% 0
24.09.23 9,780 0 30,430 0 0 0.00% 0
24.09.20 9,800 20 35,456 0 0 0.00% 0
24.09.19 9,750 50 22,516 0 0 0.00% 0
24.09.13 9,700 50 54,832 0 0 0.00% 0
24.09.12 9,910 210 88,449 0 0 0.00% 0
24.09.11 10,210 300 43,991 0 0 0.00% 0
24.09.10 11,210 1,000 55,542 0 0 0.00% 0
24.09.09 10,730 480 13,459 0 0 0.00% 0
24.09.06 11,190 460 22,148 0 0 0.00% 0
24.09.05 11,200 10 22,635 0 0 0.00% 0
24.09.04 11,690 490 23,191 0 0 0.00% 0
24.09.03 11,670 20 19,193 0 0 0.00% 0
24.09.02 11,800 130 17,650 0 0 0.00% 0
24.08.30 11,730 70 16,038 0 0 0.00% 0
24.08.29 11,210 520 28,608 0 0 0.00% 0
24.08.28 11,470 260 10,701 0 0 0.00% 0
24.08.27 11,480 10 9,101 0 0 0.00% 0
24.08.26 11,410 70 8,931 0 0 0.00% 0
24.08.23 11,570 160 10,815 0 0 0.00% 0
24.08.22 11,450 120 17,761 0 0 0.00% 0
24.08.21 11,260 190 17,126 0 0 0.00% 0
24.08.20 11,220 40 13,489 0 0 0.00% 0
24.08.19 11,340 120 11,434 0 0 0.00% 0
24.08.16 11,260 80 14,254 0 0 0.00% 0
24.08.14 10,780 480 17,729 0 0 0.00% 0
24.08.13 10,810 30 15,346 0 0 0.00% 0
24.08.12 10,450 360 24,602 0 0 0.00% 0
24.08.09 10,350 100 13,584 0 0 0.00% 0
24.08.08 10,190 160 28,321 0 0 0.00% 0
24.08.07 10,120 70 29,285 0 0 0.00% 0
24.08.06 9,590 530 35,451 0 0 0.00% 0
24.08.05 11,310 1,720 87,318 0 0 0.00% 0
24.08.02 11,800 490 13,517 0 0 0.00% 0
24.08.01 11,530 270 11,532 0 0 0.00% 0
24.07.31 11,430 100 22,100 0 0 0.00% 0
24.07.30 11,600 170 15,406 0 0 0.00% 0
24.07.29 11,630 30 13,686 0 0 0.00% 0
24.07.26 11,550 80 12,560 0 0 0.00% 0
24.07.25 11,870 320 21,695 0 0 0.00% 0
24.07.24 11,610 260 13,228 0 0 0.00% 0
24.07.23 11,500 110 10,306 0 0 0.00% 0
24.07.22 11,700 200 38,005 0 0 0.00% 0
24.07.19 11,810 110 30,298 0 0 0.00% 0
24.07.18 12,090 280 21,704 0 0 0.00% 0
24.07.17 12,780 690 56,283 0 0 0.00% 0
24.07.16 12,700 80 46,574 0 0 0.00% 0
24.07.15 12,470 230 28,288 0 0 0.00% 0
24.07.12 12,420 50 29,957 0 0 0.00% 0
24.07.11 12,300 120 57,509 0 0 0.00% 0
24.07.10 11,470 830 89,123 0 0 0.00% 0
24.07.09 11,040 430 49,560 0 0 0.00% 0
24.07.08 11,390 350 52,985 0 0 0.00% 0
24.07.05 11,680 290 56,135 0 0 0.00% 0
24.07.04 11,680 0 18,306 0 0 0.00% 0
24.07.03 11,800 120 16,354 0 0 0.00% 0
24.07.02 12,160 360 33,953 0 0 0.00% 0
24.07.01 11,940 220 30,561 0 0 0.00% 0
24.06.28 11,800 140 17,441 0 0 0.00% 0
24.06.27 11,980 180 21,306 0 0 0.00% 0
24.06.26 11,860 120 15,235 0 0 0.00% 0
24.06.25 11,870 10 22,140 0 0 0.00% 0
24.06.24 11,810 60 27,536 0 0 0.00% 0
24.06.21 11,980 170 53,273 0 0 0.00% 0
24.06.20 12,260 280 64,976 0 0 0.00% 0
24.06.19 12,650 390 43,433 0 0 0.00% 0
24.06.18 12,760 110 22,982 0 0 0.00% 0
24.06.17 12,920 160 36,183 0 0 0.00% 0
24.06.14 13,220 300 28,177 0 0 0.00% 0
24.06.13 13,180 40 27,839 0 0 0.00% 0
24.06.12 13,080 100 52,833 0 0 0.00% 0
24.06.11 12,760 320 44,839 0 0 0.00% 0
24.06.10 12,760 0 18,612 0 0 0.00% 0
24.06.07 12,610 150 32,819 0 0 0.00% 0
24.06.05 12,640 30 72,183 0 0 0.00% 0
24.06.04 12,730 90 87,093 0 0 0.00% 0
24.06.03 11,760 970 110,393 0 0 0.00% 0
24.05.31 11,800 40 52,259 0 0 0.00% 0
24.05.30 12,420 620 150,183 0 0 0.00% 0
24.05.29 12,770 350 40,088 0 0 0.00% 0
24.05.28 12,630 140 46,944 0 0 0.00% 0
24.05.27 12,600 30 30,442 0 0 0.00% 0
24.05.24 12,710 110 42,771 0 0 0.00% 0
24.05.23 12,660 50 21,369 0 0 0.00% 0
24.05.22 12,660 0 22,883 0 0 0.00% 0
24.05.21 13,040 380 99,484 0 0 0.00% 0
24.05.20 13,020 20 45,387 0 0 0.00% 0
24.05.17 13,110 90 26,670 0 0 0.00% 0
24.05.16 13,100 10 34,685 0 0 0.00% 0
24.05.14 13,050 50 23,743 0 0 0.00% 0
24.05.13 12,990 60 74,777 0 0 0.00% 0
24.05.10 13,020 30 29,126 0 0 0.00% 0
24.05.09 13,220 200 37,438 0 0 0.00% 0
24.05.08 13,350 130 27,887 0 0 0.00% 0
24.05.07 13,420 70 32,384 0 0 0.00% 0
24.05.03 13,680 260 93,458 0 0 0.00% 0
24.05.02 13,040 640 76,161 0 0 0.00% 0
24.04.30 13,100 60 38,562 0 0 0.00% 0
24.04.29 12,880 220 48,722 0 0 0.00% 0
24.04.26 12,940 60 51,575 0 0 0.00% 0
24.04.25 13,100 160 49,156 0 0 0.00% 0
24.04.24 12,920 180 66,577 0 0 0.00% 0
24.04.23 13,150 230 80,079 0 0 0.00% 0
24.04.22 13,000 150 73,947 0 0 0.00% 0
24.04.19 13,570 570 244,024 0 0 0.00% 0
24.04.18 13,510 60 142,988 0 0 0.00% 0
24.04.17 13,650 140 361,343 0 0 0.00% 0
24.04.16 15,400 1,750 746,106 0 0 0.00% 0
24.04.15 13,870 1,530 5,946,816 0 0 0.00% 0
24.04.12 12,770 1,100 96,987 0 0 0.00% 0
24.04.11 13,230 460 49,306 0 0 0.00% 0
24.04.09 13,560 330 66,735 0 0 0.00% 0
24.04.08 13,800 240 112,204 0 0 0.00% 0
24.04.05 14,150 350 88,390 0 0 0.00% 0
24.04.04 13,610 540 54,311 0 0 0.00% 0
24.04.03 13,810 200 50,325 0 0 0.00% 0
24.04.02 13,810 0 46,175 0 0 0.00% 0
24.04.01 13,870 60 35,588 0 0 0.00% 0
24.03.29 14,080 210 69,563 0 0 0.00% 0
24.03.28 13,750 330 142,715 0 0 0.00% 0
24.03.27 12,900 850 155,212 0 0 0.00% 0
24.03.26 12,900 0 30,402 0 0 0.00% 0
24.03.25 13,290 390 89,537 0 0 0.00% 0
24.03.22 12,460 830 77,782 0 0 0.00% 0
24.03.21 12,520 60 41,898 0 0 0.00% 0
24.03.20 12,620 100 70,988 0 0 0.00% 0
24.03.19 13,110 490 202,068 0 0 0.00% 0
24.03.18 13,000 110 63,376 0 0 0.00% 0
24.03.15 13,360 360 45,394 0 0 0.00% 0
24.03.14 13,090 270 70,104 0 0 0.00% 0
24.03.13 13,080 10 32,966 0 0 0.00% 0
24.03.12 13,020 60 33,068 0 0 0.00% 0
24.03.11 13,500 480 57,261 0 0 0.00% 0
24.03.08 13,000 500 58,908 0 0 0.00% 0
24.03.07 13,210 210 60,901 0 0 0.00% 0
24.03.06 13,340 130 50,774 0 0 0.00% 0
24.03.05 13,430 90 71,573 0 0 0.00% 0
24.03.04 13,710 280 59,683 0 0 0.00% 0
24.02.29 13,640 70 35,282 0 0 0.00% 0
24.02.28 13,960 320 55,620 0 0 0.00% 0
24.02.27 14,560 600 107,147 0 0 0.00% 0
24.02.26 14,570 10 104,835 0 0 0.00% 0
24.02.23 15,460 890 82,105 0 0 0.00% 0
24.02.22 14,760 700 229,697 0 0 0.00% 0
24.02.21 14,250 510 55,942 0 0 0.00% 0
24.02.20 14,160 90 25,100 0 0 0.00% 0
24.02.19 14,650 490 103,296 0 0 0.00% 0
24.02.16 14,600 50 61,834 0 0 0.00% 0
24.02.15 14,800 200 39,329 0 0 0.00% 0
24.02.14 14,780 20 42,255 0 0 0.00% 0
24.02.13 13,910 870 59,985 0 0 0.00% 0
24.02.08 13,690 220 57,454 0 0 0.00% 0
24.02.07 13,700 10 107,200 0 0 0.00% 0
24.02.06 14,810 1,110 247,488 0 0 0.00% 0
24.02.05 15,730 920 95,088 0 0 0.00% 0
24.02.02 15,440 290 40,430 0 0 0.00% 0
24.02.01 15,940 500 103,106 0 0 0.00% 0
24.01.31 16,590 650 73,573 0 0 0.00% 0
24.01.30 16,590 0 44,686 0 0 0.00% 0
24.01.29 17,250 660 44,895 0 0 0.00% 0
24.01.26 16,700 550 45,781 0 0 0.00% 0
24.01.25 17,040 340 61,179 0 0 0.00% 0
24.01.24 17,320 280 74,568 0 0 0.00% 0
24.01.23 16,420 900 586,879 0 0 0.00% 0
24.01.22 15,640 780 75,092 0 0 0.00% 0
24.01.19 15,000 640 84,754 0 0 0.00% 0
24.01.18 15,400 400 57,871 0 0 0.00% 0
24.01.17 16,500 1,100 74,082 0 0 0.00% 0
24.01.16 16,720 220 41,968 0 0 0.00% 0
24.01.15 16,500 220 83,165 0 0 0.00% 0
24.01.12 16,900 400 60,747 0 0 0.00% 0
24.01.11 16,360 540 69,670 0 0 0.00% 0
24.01.10 16,130 230 73,720 0 0 0.00% 0
24.01.09 14,970 1,160 93,540 0 0 0.00% 0
24.01.08 14,700 270 33,268 0 0 0.00% 0
24.01.05 15,120 420 60,993 0 0 0.00% 0
24.01.04 15,350 230 33,610 0 0 0.00% 0
24.01.03 15,390 40 71,607 0 0 0.00% 0
24.01.02 16,160 770 81,594 0 0 0.00% 0
23.12.28 16,000 160 55,047 0 0 0.00% 0
23.12.27 15,810 190 124,337 0 0 0.00% 0
23.12.26 16,600 790 91,440 0 0 0.00% 0
23.12.22 16,660 60 104,998 0 0 0.00% 0
23.12.21 16,870 210 76,886 0 0 0.00% 0
23.12.20 16,110 760 275,369 0 0 0.00% 0
23.12.19 16,600 490 96,750 0 0 0.00% 0
23.12.18 15,220 1,380 261,375 0 0 0.00% 0
23.12.15 15,380 160 32,231 0 0 0.00% 0
23.12.14 15,660 280 55,453 0 0 0.00% 0
23.12.13 15,970 310 52,448 0 0 0.00% 0
23.12.12 15,500 470 84,128 0 0 0.00% 0
23.12.11 14,740 760 170,048 0 0 0.00% 0
23.12.08 14,500 240 29,709 0 0 0.00% 0
23.12.07 14,580 80 79,401 0 0 0.00% 0
23.12.06 14,500 80 32,485 0 0 0.00% 0
23.12.05 14,710 210 80,170 0 0 0.00% 0
23.12.04 15,020 310 47,063 0 0 0.00% 0
23.12.01 15,050 30 25,573 0 0 0.00% 0
23.11.30 15,020 30 49,286 0 0 0.00% 0
23.11.29 14,780 240 89,486 0 0 0.00% 0
23.11.28 14,710 70 76,390 0 0 0.00% 0
23.11.27 15,730 1,020 126,734 0 0 0.00% 0
23.11.24 15,770 40 108,100 0 0 0.00% 0
23.11.23 15,270 500 275,290 0 0 0.00% 0
23.11.22 15,160 110 239,790 0 0 0.00% 0
23.11.21 13,000 2,160 752,060 0 0 0.00% 0
23.11.20 11,600 1,400 440,518 0 0 0.00% 0
23.11.17 12,120 520 124,323 0 0 0.00% 0
23.11.16 12,260 150 40,875 0 0 0.00% 0
23.11.15 12,510 250 81,966 0 0 0.00% 0
23.11.14 12,060 450 39,414 0 0 0.00% 0
23.11.13 12,960 900 61,430 0 0 0.00% 0
23.11.10 12,310 650 89,996 0 0 0.00% 0
23.11.09 12,700 390 39,857 0 0 0.00% 0
23.11.08 12,560 140 55,850 0 0 0.00% 0
23.11.07 13,000 440 98,236 0 0 0.00% 0
23.11.06 12,350 650 93,010 0 0 0.00% 0
23.11.03 12,300 50 235,224 0 0 0.00% 0
23.11.02 12,160 140 55,677 0 0 0.00% 0
23.11.01 12,040 120 40,463 0 0 0.00% 0
23.10.31 12,890 850 70,365 0 0 0.00% 0
23.10.30 13,070 180 28,800 0 0 0.00% 0
23.10.27 13,080 10 38,616 0 0 0.00% 0
23.10.26 13,550 470 73,021 0 0 0.00% 0
23.10.25 13,400 150 83,071 0 0 0.00% 0
23.10.24 12,610 790 74,299 0 0 0.00% 0
23.10.23 14,400 1,790 150,936 0 0 0.00% 0
23.10.20 14,300 100 66,932 0 0 0.00% 0
23.10.19 14,560 260 38,448 0 0 0.00% 0
23.10.18 14,420 140 50,533 0 0 0.00% 0
23.10.17 14,410 10 25,284 0 0 0.00% 0
23.10.16 14,730 320 45,003 0 0 0.00% 0
23.10.13 14,710 20 38,484 0 0 0.00% 0
23.10.12 14,420 290 106,072 0 0 0.00% 0
23.10.11 14,260 160 130,768 0 0 0.00% 0
23.10.10 14,030 230 96,514 0 0 0.00% 0
23.10.06 13,170 860 69,440 0 0 0.00% 0
23.10.05 12,940 230 90,794 0 0 0.00% 0
23.10.04 13,860 920 69,133 0 0 0.00% 0
23.09.27 13,580 280 40,467 0 0 0.00% 0
23.09.26 14,190 610 64,109 0 0 0.00% 0
23.09.25 14,000 190 34,813 0 0 0.00% 0
23.09.22 14,330 330 52,536 0 0 0.00% 0
23.09.21 14,750 420 75,238 0 0 0.00% 0
23.09.20 14,810 60 36,658 0 0 0.00% 0
23.09.19 15,390 580 70,563 0 0 0.00% 0
23.09.18 15,760 370 64,508 0 0 0.00% 0
23.09.15 15,780 20 65,800 0 0 0.00% 0
23.09.14 14,600 1,180 134,227 0 0 0.00% 0
23.09.13 15,100 500 127,876 0 0 0.00% 0
23.09.12 14,940 160 82,598 0 0 0.00% 0
23.09.11 15,150 210 62,885 0 0 0.00% 0
23.09.08 15,170 20 97,938 0 0 0.00% 0
23.09.07 15,600 430 141,440 0 0 0.00% 0
23.09.06 15,610 10 71,498 0 0 0.00% 0
23.09.05 15,660 50 93,569 0 0 0.00% 0
23.09.04 15,740 80 97,811 0 0 0.00% 0
23.09.01 16,090 350 425,712 0 0 0.00% 0
23.08.31 16,240 150 127,804 0 0 0.00% 0
23.08.30 16,280 40 216,961 0 0 0.00% 0
23.08.29 16,530 250 104,112 0 0 0.00% 0
23.08.28 16,900 370 51,236 0 0 0.00% 0
23.08.25 17,300 400 71,102 0 0 0.00% 0
23.08.24 16,770 530 83,800 0 0 0.00% 0
23.08.23 16,800 30 94,545 0 0 0.00% 0
23.08.22 17,010 210 52,345 0 0 0.00% 0
23.08.21 16,970 40 40,481 0 0 0.00% 0
23.08.18 16,950 20 96,348 0 0 0.00% 0
23.08.17 16,300 650 137,327 0 0 0.00% 0
23.08.16 20,100 3,800 563,218 0 0 0.00% 0
23.08.14 21,000 900 61,783 0 0 0.00% 0
23.08.11 20,000 1,000 114,742 0 0 0.00% 0
23.08.10 20,600 600 85,644 0 0 0.00% 0
23.08.09 20,550 50 51,484 0 0 0.00% 0
23.08.08 21,100 550 49,083 0 0 0.00% 0
23.08.07 20,900 200 129,451 0 0 0.00% 0
23.08.04 19,820 1,080 167,380 0 0 0.00% 0
23.08.03 20,200 380 96,544 0 0 0.00% 0
23.08.02 21,300 1,100 94,846 0 0 0.00% 0
23.08.01 20,450 850 68,167 0 0 0.00% 0
23.07.31 20,200 250 87,656 0 0 0.00% 0
23.07.28 20,250 50 94,163 0 0 0.00% 0
23.07.27 20,150 100 77,986 0 0 0.00% 0
23.07.26 21,600 1,550 160,061 0 0 0.00% 0
23.07.25 22,200 600 81,303 0 0 0.00% 0
23.07.24 22,600 400 98,363 0 0 0.00% 0
23.07.21 21,900 700 91,101 0 0 0.00% 0
23.07.20 21,850 50 75,971 0 0 0.00% 0
23.07.19 21,500 350 92,855 0 0 0.00% 0
23.07.18 21,150 350 144,020 0 0 0.00% 0
23.07.17 21,100 50 127,504 0 0 0.00% 0
23.07.14 21,400 300 76,044 0 0 0.00% 0
23.07.13 21,100 300 53,475 0 0 0.00% 0
23.07.12 20,550 550 95,849 0 0 0.00% 0
23.07.11 19,990 560 110,479 0 0 0.00% 0
23.07.10 21,250 1,260 177,816 0 0 0.00% 0
23.07.07 21,250 0 150,882 0 0 0.00% 0
23.07.06 21,700 450 99,921 0 0 0.00% 0
23.07.05 22,650 950 354,032 0 0 0.00% 0
23.07.04 22,550 100 139,232 0 0 0.00% 0
23.07.03 23,100 550 137,552 0 0 0.00% 0
23.06.30 23,850 750 122,450 0 0 0.00% 0
23.06.29 23,250 600 238,654 0 0 0.00% 0
23.06.28 22,750 500 120,681 0 0 0.00% 0
23.06.27 22,300 450 145,895 0 0 0.00% 0
23.06.26 23,550 1,250 168,416 0 0 0.00% 0
23.06.23 23,400 150 61,481 0 0 0.00% 0
23.06.22 23,800 400 117,075 0 0 0.00% 0
23.06.21 24,250 450 223,727 0 0 0.00% 0
23.06.20 23,950 300 106,185 0 0 0.00% 0
23.06.19 25,150 1,200 154,485 0 0 0.00% 0
23.06.16 25,150 0 94,067 0 0 0.00% 0
23.06.15 25,000 150 206,764 0 0 0.00% 0
23.06.14 26,750 1,750 186,304 0 0 0.00% 0
23.06.13 26,800 50 111,383 0 0 0.00% 0
23.06.12 27,050 250 116,805 0 0 0.00% 0
23.06.09 26,050 1,000 209,554 0 0 0.00% 0
23.06.08 26,900 850 137,470 0 0 0.00% 0
23.06.07 26,750 150 111,724 0 0 0.00% 0
23.06.05 27,450 700 136,963 0 0 0.00% 0
23.06.02 25,550 1,900 366,095 0 0 0.00% 0
23.06.01 25,050 500 78,029 0 0 0.00% 0
23.05.31 24,800 250 165,676 0 0 0.00% 0
23.05.30 24,950 150 120,335 0 0 0.00% 0
23.05.26 25,000 50 207,364 0 0 0.00% 0
23.05.25 23,550 1,450 357,361 0 0 0.00% 0
23.05.24 23,650 100 80,099 0 0 0.00% 0
23.05.23 23,650 0 90,331 0 0 0.00% 0
23.05.22 23,300 350 203,904 0 0 0.00% 0
23.05.19 23,350 50 163,044 0 0 0.00% 0
23.05.18 22,750 600 142,183 0 0 0.00% 0
23.05.17 22,000 750 147,677 0 0 0.00% 0
23.05.16 21,700 300 271,341 0 0 0.00% 0
23.05.15 25,200 3,500 853,652 0 0 0.00% 0
23.05.12 24,350 850 230,865 0 0 0.00% 0
23.05.11 23,450 900 112,781 0 0 0.00% 0
23.05.10 23,400 50 113,400 0 0 0.00% 0
23.05.09 24,750 1,350 139,185 0 0 0.00% 0
23.05.08 23,700 1,050 168,001 0 0 0.00% 0
23.05.04 24,800 1,100 199,475 0 0 0.00% 0
23.05.03 24,400 400 135,227 0 0 0.00% 0
23.05.02 23,450 950 103,738 0 0 0.00% 0
23.04.28 23,950 500 152,555 0 0 0.00% 0
23.04.27 23,400 550 88,535 0 0 0.00% 0
23.04.26 23,000 400 172,639 0 0 0.00% 0
23.04.25 24,550 1,550 256,313 0 0 0.00% 0
23.04.24 25,750 1,200 207,438 0 0 0.00% 0
23.04.21 24,150 1,500 213,377 0 0 0.00% 0
23.04.20 24,650 650 115,818 0 0 0.00% 0
23.04.19 24,950 300 199,343 0 0 0.00% 0
23.04.18 25,750 800 269,109 0 0 0.00% 0
23.04.17 26,500 750 223,392 0 0 0.00% 0
23.04.14 25,550 800 324,820 0 0 0.00% 0
23.04.13 28,450 2,900 511,331 0 0 0.00% 0
23.04.12 26,900 1,550 373,999 0 0 0.00% 0
23.04.11 25,800 1,100 480,773 0 0 0.00% 0
23.04.10 24,850 950 496,413 0 0 0.00% 0
23.04.07 22,550 2,300 697,815 0 0 0.00% 0
23.04.06 22,400 150 182,437 0 0 0.00% 0
23.04.05 22,650 250 311,873 0 0 0.00% 0
23.04.04 22,400 250 406,140 0 0 0.00% 0
23.04.03 21,150 1,250 291,115 0 0 0.00% 0
23.03.31 22,400 1,250 458,929 0 0 0.00% 0
23.03.30 21,900 500 335,944 0 0 0.00% 0
23.03.29 22,900 1,000 475,337 0 0 0.00% 0
23.03.28 21,600 1,300 1,160,884 0 0 0.00% 0
23.03.27 18,380 3,220 1,764,407 0 0 0.00% 0
23.03.24 18,340 40 263,671 0 0 0.00% 0
23.03.23 16,690 1,650 911,733 0 0 0.00% 0
23.03.22 16,650 40 194,488 0 0 0.00% 0
23.03.21 15,750 900 268,612 0 0 0.00% 0
23.03.20 15,390 360 217,622 0 0 0.00% 0
23.03.17 14,560 830 153,566 0 0 0.00% 0
23.03.16 14,720 160 125,870 0 0 0.00% 0
23.03.15 13,900 820 226,841 0 0 0.00% 0
23.03.14 15,050 1,150 741,726 0 0 0.00% 0
23.03.13 16,200 1,150 7,854,397 0 0 0.00% 0
23.03.10 16,950 860 219,595 0 0 0.00% 0
23.03.09 17,010 60 197,449 0 0 0.00% 0
23.03.08 16,370 640 317,311 0 0 0.00% 0
23.03.07 16,000 370 659,000 0 0 0.00% 0
23.03.06 16,000 0 147,868 0 0 0.00% 0
23.03.03 15,750 100 149,537 0 0 0.00% 0
23.03.02 16,190 440 127,480 0 0 0.00% 0
23.02.28 15,860 330 202,314 0 0 0.00% 0
23.02.27 15,500 430 90,963 0 0 0.00% 0
23.02.24 15,770 270 100,006 0 0 0.00% 0
23.02.23 15,720 50 176,153 0 0 0.00% 0
23.02.22 15,400 320 260,536 0 0 0.00% 0
23.02.21 15,290 110 150,351 0 0 0.00% 0
23.02.20 15,510 220 237,509 0 0 0.00% 0
23.02.17 15,600 90 75,930 0 0 0.00% 0
23.02.16 15,800 200 106,534 0 0 0.00% 0
23.02.15 16,300 500 185,678 0 0 0.00% 0
23.02.14 16,000 300 213,782 0 0 0.00% 0
23.02.13 15,070 930 353,594 0 0 0.00% 0
23.02.10 15,320 250 195,931 0 0 0.00% 0
23.02.09 14,800 520 441,120 0 0 0.00% 0
23.02.08 14,000 800 305,389 0 0 0.00% 0
23.02.06 13,980 0 53,898 0 0 0.00% 0
23.02.03 14,170 190 130,760 0 0 0.00% 0
23.02.02 14,540 370 121,904 0 0 0.00% 0
23.02.01 13,600 940 332,125 0 0 0.00% 0
23.01.31 13,900 300 82,989 0 0 0.00% 0
23.01.30 14,250 350 156,491 0 0 0.00% 0
23.01.27 14,910 570 167,795 0 0 0.00% 0
23.01.25 14,400 750 178,593 0 0 0.00% 0
23.01.20 14,400 100 171,203 0 0 0.00% 0
23.01.19 14,500 100 139,659 0 0 0.00% 0
23.01.18 14,600 350 240,193 0 0 0.00% 0
23.01.17 14,950 200 325,930 0 0 0.00% 0
23.01.16 14,750 450 919,165 0 0 0.00% 0
23.01.13 14,300 600 542,684 0 0 0.00% 0
23.01.12 13,700 400 200,532 0 0 0.00% 0
23.01.11 14,100 800 666,836 0 0 0.00% 0
23.01.10 13,300 550 129,271 0 0 0.00% 0
23.01.09 12,750 100 139,107 0 0 0.00% 0
23.01.06 12,850 50 225,368 0 0 0.00% 0
23.01.05 12,900 100 131,066 0 0 0.00% 0
23.01.04 13,000 100 105,564 0 0 0.00% 0
23.01.03 12,900 350 171,547 0 0 0.00% 0
23.01.02 12,550 50 316,245 0 0 0.00% 0
22.12.29 12,600 150 138,378 0 0 0.00% 0
22.12.28 12,450 950 581,058 0 0 0.00% 0
22.12.27 11,500 450 639,343 0 0 0.00% 0
22.12.26 11,050 450 184,951 0 0 0.00% 0
22.12.23 10,600 950 199,692 0 0 0.00% 0
22.12.22 11,550 50 205,035 0 0 0.00% 0
22.12.21 11,600 1,100 458,920 0 0 0.00% 0
22.12.20 10,500 450 92,768 0 0 0.00% 0
22.12.19 10,950 200 152,230 0 0 0.00% 0
22.12.16 11,150 250 188,029 0 0 0.00% 0
22.12.15 10,900 600 587,671 0 0 0.00% 0
22.12.14 10,300 0 111,997 0 0 0.00% 0
22.12.13 10,300 400 101,690 0 0 0.00% 0
22.12.12 10,700 650 140,771 0 0 0.00% 0
22.12.09 11,350 150 116,221 0 0 0.00% 0
22.12.08 11,200 600 177,577 0 0 0.00% 0
22.12.07 11,800 150 230,103 0 0 0.00% 0
22.12.06 11,650 350 293,091 0 0 0.00% 0
22.12.05 11,300 0 402,463 0 0 0.00% 0
22.12.02 11,300 900 1,519,689 0 0 0.00% 0
22.12.01 12,200 400 889,885 0 0 0.00% 0
22.11.30 12,600 0 681,242 0 0 0.00% 0
22.11.29 12,600 900 1,693,564 0 0 0.00% 0
22.11.28 13,500 450 2,398,324 0 0 0.00% 0
22.11.25 13,950 250 4,842,310 0 0 0.00% 0
22.11.24 13,700 3,150 2,690,019 0 0 0.00% 0
22.11.23 10,550 350 2,098,193 0 0 0.00% 0
22.11.22 10,200 1,000 908,757 0 0 0.00% 0
22.11.21 11,200 350 6,667,454 0 0 0.00% 0
22.11.18 10,850 1,850 10,362,890 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.23 19:57 더보기 >