씨이랩

(189330)    I    코스닥 제조 11.22 15:33
6,320 전일 6,330 고가 6,600 상한가 8,220 거래량
(주)
11,926
10 -0.16% 시가 6,310 저가 6,250 하한가 4,440 거래대금
(백만)
76
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 6,330 10 11,926 -8,185 7,328 0.12% 6,084,956
24.11.21 6,650 320 28,062 4,256 15,513 0.25% 6,076,771
24.11.20 6,420 230 20,112 -11,500 11,257 0.18% 6,081,027
24.11.19 6,430 10 273,746 2,922 22,757 0.37% 6,069,527
24.11.18 6,270 160 7,617 3,240 19,835 0.33% 6,072,449
24.11.15 6,310 40 13,535 200 16,595 0.27% 6,075,689
24.11.14 6,220 70 17,020 610 16,395 0.27% 6,075,889
24.11.13 6,360 140 13,809 -3,973 15,785 0.26% 6,076,499
24.11.12 6,740 380 30,853 -5,969 19,758 0.32% 6,072,526
24.11.11 6,890 150 22,492 4,142 25,727 0.42% 6,066,557
24.11.08 6,750 140 19,538 21,585 21,585 0.35% 6,070,699
24.11.07 6,880 130 15,470 0 0 0.00% 0
24.11.06 6,870 10 19,003 0 0 0.00% 0
24.11.05 6,850 20 16,655 0 0 0.00% 0
24.11.04 6,660 190 124,798 0 0 0.00% 0
24.11.01 6,850 190 24,875 0 0 0.00% 0
24.10.31 6,750 100 15,974 0 0 0.00% 0
24.10.30 6,750 0 15,713 0 0 0.00% 0
24.10.29 6,780 30 12,125 0 0 0.00% 0
24.10.28 6,630 150 20,377 0 0 0.00% 0
24.10.25 6,690 60 17,029 0 0 0.00% 0
24.10.24 6,780 90 13,304 0 0 0.00% 0
24.10.23 6,690 90 25,258 0 0 0.00% 0
24.10.22 6,870 180 34,821 0 0 0.00% 0
24.10.21 7,050 180 38,586 0 0 0.00% 0
24.10.18 7,170 120 54,803 0 0 0.00% 0
24.10.17 7,120 50 108,059 0 0 0.00% 0
24.10.16 7,820 700 233,808 0 0 0.00% 0
24.10.15 7,000 820 3,157,323 0 0 0.00% 0
24.10.14 7,150 150 8,299 0 0 0.00% 0
24.10.11 7,100 50 10,687 0 0 0.00% 0
24.10.10 7,220 120 12,419 0 0 0.00% 0
24.10.08 7,200 20 16,824 0 0 0.00% 0
24.10.07 6,720 480 201,184 0 0 0.00% 0
24.10.04 6,640 80 30,954 0 0 0.00% 0
24.10.02 6,950 310 21,155 0 0 0.00% 0
24.09.30 7,400 450 31,387 0 0 0.00% 0
24.09.27 7,680 280 38,212 0 0 0.00% 0
24.09.26 7,390 290 31,967 0 0 0.00% 0
24.09.25 7,310 80 29,887 0 0 0.00% 0
24.09.24 7,450 140 49,083 0 0 0.00% 0
24.09.23 7,500 50 49,775 0 0 0.00% 0
24.09.20 7,880 380 116,635 0 0 0.00% 0
24.09.19 8,270 390 240,593 0 0 0.00% 0
24.09.13 7,980 290 2,123,901 0 0 0.00% 0
24.09.12 6,140 1,840 161,692 0 0 0.00% 0
24.09.11 6,200 60 8,557 0 0 0.00% 0
24.09.10 6,440 240 13,510 0 0 0.00% 0
24.09.09 6,540 100 12,631 0 0 0.00% 0
24.09.06 6,850 310 375,550 0 0 0.00% 0
24.09.05 6,710 140 10,563 0 0 0.00% 0
24.09.04 7,000 290 8,492 0 0 0.00% 0
24.09.03 7,170 170 21,421 0 0 0.00% 0
24.09.02 7,280 110 8,275 0 0 0.00% 0
24.08.30 7,260 20 33,557 0 0 0.00% 0
24.08.29 7,900 640 38,149 0 0 0.00% 0
24.08.28 7,300 600 98,150 0 0 0.00% 0
24.08.27 7,350 50 7,718 0 0 0.00% 0
24.08.26 7,070 280 9,753 0 0 0.00% 0
24.08.23 7,080 10 7,848 0 0 0.00% 0
24.08.22 7,200 120 3,837 0 0 0.00% 0
24.08.21 7,200 0 6,466 0 0 0.00% 0
24.08.20 7,070 130 10,176 0 0 0.00% 0
24.08.19 7,140 70 6,967 0 0 0.00% 0
24.08.16 7,130 10 12,226 0 0 0.00% 0
24.08.14 6,960 170 10,871 0 0 0.00% 0
24.08.13 7,250 290 16,327 0 0 0.00% 0
24.08.12 6,910 340 10,346 0 0 0.00% 0
24.08.09 6,760 150 11,342 0 0 0.00% 0
24.08.08 6,840 80 19,832 0 0 0.00% 0
24.08.07 6,710 130 13,766 0 0 0.00% 0
24.08.06 6,470 240 37,627 0 0 0.00% 0
24.08.05 7,900 1,430 40,152 0 0 0.00% 0
24.08.02 8,700 800 19,517 0 0 0.00% 0
24.08.01 8,560 140 8,042 0 0 0.00% 0
24.07.31 8,400 160 6,086 0 0 0.00% 0
24.07.30 8,580 180 20,091 0 0 0.00% 0
24.07.29 8,600 20 8,367 0 0 0.00% 0
24.07.26 8,780 180 11,723 0 0 0.00% 0
24.07.25 9,130 350 23,326 0 0 0.00% 0
24.07.24 9,400 270 12,601 0 0 0.00% 0
24.07.23 9,780 380 12,197 0 0 0.00% 0
24.07.22 9,880 100 13,729 0 0 0.00% 0
24.07.19 9,840 40 18,191 0 0 0.00% 0
24.07.18 9,800 40 9,115 0 0 0.00% 0
24.07.17 9,930 130 9,971 0 0 0.00% 0
24.07.16 9,920 10 9,509 0 0 0.00% 0
24.07.15 9,940 20 8,193 0 0 0.00% 0
24.07.12 9,710 230 9,244 0 0 0.00% 0
24.07.11 9,630 80 30,654 0 0 0.00% 0
24.07.10 9,950 320 7,143 0 0 0.00% 0
24.07.09 9,980 30 10,162 0 0 0.00% 0
24.07.08 9,840 140 15,524 0 0 0.00% 0
24.07.05 9,640 200 7,489 0 0 0.00% 0
24.07.04 9,600 40 15,018 0 0 0.00% 0
24.07.03 9,600 0 62,540 0 0 0.00% 0
24.07.02 9,930 330 21,864 0 0 0.00% 0
24.07.01 9,930 0 10,966 0 0 0.00% 0
24.06.28 9,880 50 16,020 0 0 0.00% 0
24.06.27 10,070 190 20,983 0 0 0.00% 0
24.06.26 10,330 260 17,306 0 0 0.00% 0
24.06.25 10,400 70 19,664 0 0 0.00% 0
24.06.24 10,500 100 17,299 0 0 0.00% 0
24.06.21 10,590 90 13,832 0 0 0.00% 0
24.06.20 10,490 100 18,625 0 0 0.00% 0
24.06.19 10,430 60 24,554 0 0 0.00% 0
24.06.18 10,480 50 21,774 0 0 0.00% 0
24.06.17 10,590 110 22,115 0 0 0.00% 0
24.06.14 10,730 140 24,805 0 0 0.00% 0
24.06.13 10,750 20 9,314 0 0 0.00% 0
24.06.12 10,820 70 31,201 0 0 0.00% 0
24.06.11 11,050 230 18,012 0 0 0.00% 0
24.06.10 11,080 30 20,743 0 0 0.00% 0
24.06.07 11,220 140 17,059 0 0 0.00% 0
24.06.05 11,280 60 14,493 0 0 0.00% 0
24.06.04 11,330 50 24,653 0 0 0.00% 0
24.06.03 11,280 50 24,770 0 0 0.00% 0
24.05.31 11,240 40 24,419 0 0 0.00% 0
24.05.30 11,400 160 17,825 0 0 0.00% 0
24.05.29 11,500 100 22,228 0 0 0.00% 0
24.05.28 11,550 50 17,770 0 0 0.00% 0
24.05.27 11,750 200 66,587 0 0 0.00% 0
24.05.24 11,460 290 630,182 0 0 0.00% 0
24.05.23 11,840 380 81,552 0 0 0.00% 0
24.05.22 11,950 110 36,913 0 0 0.00% 0
24.05.21 11,650 300 58,486 0 0 0.00% 0
24.05.20 11,710 60 20,830 0 0 0.00% 0
24.05.17 11,560 150 26,248 0 0 0.00% 0
24.05.16 11,530 30 31,384 0 0 0.00% 0
24.05.14 11,380 150 27,572 0 0 0.00% 0
24.05.13 11,360 20 21,143 0 0 0.00% 0
24.05.10 11,730 370 48,952 0 0 0.00% 0
24.05.09 11,820 90 376,336 0 0 0.00% 0
24.05.08 11,710 110 65,782 0 0 0.00% 0
24.05.07 11,740 30 23,842 0 0 0.00% 0
24.05.03 11,450 290 66,516 0 0 0.00% 0
24.05.02 11,610 160 29,547 0 0 0.00% 0
24.04.30 11,920 310 52,205 0 0 0.00% 0
24.04.29 12,160 240 422,374 0 0 0.00% 0
24.04.26 12,030 130 72,056 0 0 0.00% 0
24.04.25 11,290 740 82,101 0 0 0.00% 0
24.04.24 11,000 290 21,702 0 0 0.00% 0
24.04.23 10,920 80 13,686 0 0 0.00% 0
24.04.22 10,840 80 21,110 0 0 0.00% 0
24.04.19 11,300 460 51,288 0 0 0.00% 0
24.04.18 11,140 160 18,043 0 0 0.00% 0
24.04.17 11,200 60 25,077 0 0 0.00% 0
24.04.16 11,650 450 32,087 0 0 0.00% 0
24.04.15 12,120 470 48,838 0 0 0.00% 0
24.04.12 12,130 10 40,675 0 0 0.00% 0
24.04.11 12,210 80 28,532 0 0 0.00% 0
24.04.09 11,910 300 21,322 0 0 0.00% 0
24.04.08 12,330 420 55,680 0 0 0.00% 0
24.04.05 12,670 340 36,646 0 0 0.00% 0
24.04.04 12,530 140 33,567 0 0 0.00% 0
24.04.03 12,800 270 43,850 0 0 0.00% 0
24.04.02 12,790 10 53,217 0 0 0.00% 0
24.04.01 13,340 550 127,123 0 0 0.00% 0
24.03.29 13,620 280 88,317 0 0 0.00% 0
24.03.28 13,410 210 84,104 0 0 0.00% 0
24.03.27 13,380 30 91,602 0 0 0.00% 0
24.03.26 13,240 140 116,171 0 0 0.00% 0
24.03.25 13,530 290 329,802 0 0 0.00% 0
24.03.22 14,040 510 139,948 0 0 0.00% 0
24.03.21 14,760 720 240,288 0 0 0.00% 0
24.03.20 14,760 0 388,489 0 0 0.00% 0
24.03.19 16,660 1,900 642,538 0 0 0.00% 0
24.03.18 17,200 540 979,988 0 0 0.00% 0
24.03.15 14,080 3,120 3,828,764 0 0 0.00% 0
24.03.14 14,270 190 717,112 0 0 0.00% 0
24.03.13 10,980 3,290 2,051,396 0 0 0.00% 0
24.03.12 10,970 10 25,879 0 0 0.00% 0
24.03.11 11,400 430 40,429 0 0 0.00% 0
24.03.08 11,240 160 19,714 0 0 0.00% 0
24.03.07 11,600 360 34,919 0 0 0.00% 0
24.03.06 11,660 60 29,557 0 0 0.00% 0
24.03.05 11,890 230 48,427 0 0 0.00% 0
24.03.04 11,390 500 60,497 0 0 0.00% 0
24.02.29 11,480 90 31,269 0 0 0.00% 0
24.02.28 11,620 140 29,761 0 0 0.00% 0
24.02.27 12,130 510 71,462 0 0 0.00% 0
24.02.26 12,690 560 88,583 0 0 0.00% 0
24.02.23 12,010 680 608,405 0 0 0.00% 0
24.02.22 11,750 260 185,718 0 0 0.00% 0
24.02.21 12,000 250 101,395 0 0 0.00% 0
24.02.20 12,050 50 660,439 0 0 0.00% 0
24.02.19 11,030 1,020 337,899 0 0 0.00% 0
24.02.16 10,990 40 39,497 0 0 0.00% 0
24.02.15 10,990 0 38,390 0 0 0.00% 0
24.02.14 10,800 190 38,010 0 0 0.00% 0
24.02.13 10,380 420 41,259 0 0 0.00% 0
24.02.08 10,240 140 17,411 0 0 0.00% 0
24.02.07 10,550 310 35,239 0 0 0.00% 0
24.02.06 10,540 10 24,864 0 0 0.00% 0
24.02.05 10,750 210 29,101 0 0 0.00% 0
24.02.02 10,660 90 23,986 0 0 0.00% 0
24.02.01 10,890 230 27,368 0 0 0.00% 0
24.01.31 11,400 510 35,598 0 0 0.00% 0
24.01.30 11,610 210 83,781 0 0 0.00% 0
24.01.29 12,280 670 231,299 0 0 0.00% 0
24.01.26 12,060 220 40,063 0 0 0.00% 0
24.01.25 12,460 400 46,352 0 0 0.00% 0
24.01.24 12,870 410 38,983 0 0 0.00% 0
24.01.23 13,050 180 73,596 0 0 0.00% 0
24.01.22 12,550 500 154,110 0 0 0.00% 0
24.01.19 11,890 660 251,150 0 0 0.00% 0
24.01.18 11,430 460 45,248 0 0 0.00% 0
24.01.17 11,790 360 38,623 0 0 0.00% 0
24.01.16 11,920 130 52,789 0 0 0.00% 0
24.01.15 11,950 30 37,870 0 0 0.00% 0
24.01.12 12,490 540 35,138 0 0 0.00% 0
24.01.11 12,280 210 41,776 0 0 0.00% 0
24.01.10 12,910 630 83,791 0 0 0.00% 0
24.01.09 12,800 110 307,282 0 0 0.00% 0
24.01.08 12,800 0 138,819 0 0 0.00% 0
24.01.05 10,830 1,970 509,389 0 0 0.00% 0
24.01.04 11,150 320 36,271 0 0 0.00% 0
24.01.03 10,970 180 51,234 0 0 0.00% 0
24.01.02 10,470 500 107,794 0 0 0.00% 0
23.12.28 10,460 10 16,285 0 0 0.00% 0
23.12.27 10,450 10 18,288 0 0 0.00% 0
23.12.26 10,550 100 32,748 0 0 0.00% 0
23.12.22 10,560 10 20,539 0 0 0.00% 0
23.12.21 10,750 190 24,586 0 0 0.00% 0
23.12.20 10,680 70 16,612 0 0 0.00% 0
23.12.19 10,770 90 18,806 0 0 0.00% 0
23.12.18 10,700 70 14,963 0 0 0.00% 0
23.12.15 10,610 90 15,446 0 0 0.00% 0
23.12.14 10,500 110 34,295 0 0 0.00% 0
23.12.13 10,880 380 47,539 0 0 0.00% 0
23.12.12 10,900 20 27,435 0 0 0.00% 0
23.12.11 10,990 90 38,285 0 0 0.00% 0
23.12.08 11,040 50 17,013 0 0 0.00% 0
23.12.07 11,080 40 22,656 0 0 0.00% 0
23.12.06 11,040 40 16,424 0 0 0.00% 0
23.12.05 11,100 60 20,217 0 0 0.00% 0
23.12.04 11,230 130 21,554 0 0 0.00% 0
23.12.01 11,410 180 16,552 0 0 0.00% 0
23.11.30 11,270 140 25,511 0 0 0.00% 0
23.11.29 11,590 320 32,370 0 0 0.00% 0
23.11.28 11,650 60 13,702 0 0 0.00% 0
23.11.27 12,040 390 24,691 0 0 0.00% 0
23.11.24 12,040 0 17,543 0 0 0.00% 0
23.11.23 12,390 350 62,588 0 0 0.00% 0
23.11.22 13,080 690 147,754 0 0 0.00% 0
23.11.21 12,400 680 102,220 0 0 0.00% 0
23.11.20 11,540 860 76,433 0 0 0.00% 0
23.11.17 12,410 870 95,147 0 0 0.00% 0
23.11.16 11,960 290 71,534 0 0 0.00% 0
23.11.15 11,500 460 58,833 0 0 0.00% 0
23.11.14 11,030 470 34,766 0 0 0.00% 0
23.11.13 11,400 370 29,177 0 0 0.00% 0
23.11.10 11,430 30 21,742 0 0 0.00% 0
23.11.09 11,480 50 18,264 0 0 0.00% 0
23.11.08 11,890 410 30,554 0 0 0.00% 0
23.11.07 12,000 110 33,328 0 0 0.00% 0
23.11.06 11,590 410 53,792 0 0 0.00% 0
23.11.03 11,300 290 58,558 0 0 0.00% 0
23.11.02 10,480 820 49,918 0 0 0.00% 0
23.11.01 10,430 50 15,397 0 0 0.00% 0
23.10.31 11,060 630 31,382 0 0 0.00% 0
23.10.30 10,750 310 18,727 0 0 0.00% 0
23.10.27 10,750 0 33,872 0 0 0.00% 0
23.10.26 11,620 870 59,484 0 0 0.00% 0
23.10.25 11,880 260 62,411 0 0 0.00% 0
23.10.24 11,310 570 47,253 0 0 0.00% 0
23.10.23 11,490 180 28,823 0 0 0.00% 0
23.10.20 12,050 560 47,328 0 0 0.00% 0
23.10.19 12,820 770 54,282 0 0 0.00% 0
23.10.18 13,200 380 42,839 0 0 0.00% 0
23.10.17 13,160 40 34,984 0 0 0.00% 0
23.10.16 13,920 760 64,077 0 0 0.00% 0
23.10.13 14,350 430 52,165 0 0 0.00% 0
23.10.12 14,000 350 80,360 0 0 0.00% 0
23.10.11 13,380 620 86,176 0 0 0.00% 0
23.10.10 13,910 530 67,845 0 0 0.00% 0
23.10.06 13,500 410 114,011 0 0 0.00% 0
23.10.05 13,670 170 136,509 0 0 0.00% 0
23.10.04 13,350 320 850,531 0 0 0.00% 0
23.09.27 13,520 170 74,755 0 0 0.00% 0
23.09.26 13,070 450 1,090,422 0 0 0.00% 0
23.09.25 13,320 250 41,659 0 0 0.00% 0
23.09.22 13,620 300 57,668 0 0 0.00% 0
23.09.21 14,780 1,160 124,710 0 0 0.00% 0
23.09.20 15,600 820 88,770 0 0 0.00% 0
23.09.19 16,620 1,020 114,617 0 0 0.00% 0
23.09.18 17,410 790 105,720 0 0 0.00% 0
23.09.15 17,850 440 157,154 0 0 0.00% 0
23.09.14 18,050 200 346,913 0 0 0.00% 0
23.09.13 16,800 1,250 471,695 0 0 0.00% 0
23.09.12 17,260 460 220,880 0 0 0.00% 0
23.09.11 16,900 360 267,614 0 0 0.00% 0
23.09.08 17,700 800 294,269 0 0 0.00% 0
23.09.07 16,550 1,150 3,462,984 0 0 0.00% 0
23.09.06 17,110 560 299,138 0 0 0.00% 0
23.09.05 17,580 470 929,176 0 0 0.00% 0
23.09.04 15,930 1,650 3,667,505 0 0 0.00% 0
23.09.01 15,950 20 372,587 0 0 0.00% 0
23.08.31 17,830 1,880 972,192 0 0 0.00% 0
23.08.30 13,720 4,110 1,644,312 0 0 0.00% 0
23.08.29 13,280 440 79,114 0 0 0.00% 0
23.08.28 13,780 500 71,108 0 0 0.00% 0
23.08.25 14,730 950 107,110 0 0 0.00% 0
23.08.24 14,530 200 532,548 0 0 0.00% 0
23.08.23 14,460 70 129,103 0 0 0.00% 0
23.08.22 14,400 60 227,799 0 0 0.00% 0
23.08.21 13,110 1,290 147,427 0 0 0.00% 0
23.08.18 12,890 220 44,366 0 0 0.00% 0
23.08.17 12,910 20 68,175 0 0 0.00% 0
23.08.16 13,000 90 76,926 0 0 0.00% 0
23.08.14 13,560 560 39,991 0 0 0.00% 0
23.08.11 13,490 70 22,374 0 0 0.00% 0
23.08.10 13,840 350 24,798 0 0 0.00% 0
23.08.09 13,430 410 23,266 0 0 0.00% 0
23.08.08 13,990 560 47,579 0 0 0.00% 0
23.08.07 13,780 210 36,335 0 0 0.00% 0
23.08.04 13,300 480 40,096 0 0 0.00% 0
23.08.03 13,860 560 50,157 0 0 0.00% 0
23.08.02 14,500 640 39,117 0 0 0.00% 0
23.08.01 13,960 540 135,007 0 0 0.00% 0
23.07.31 13,620 340 52,266 0 0 0.00% 0
23.07.28 12,600 1,020 56,937 0 0 0.00% 0
23.07.27 12,470 130 46,411 0 0 0.00% 0
23.07.26 13,210 720 76,973 0 0 0.00% 0
23.07.25 14,810 1,600 123,543 0 0 0.00% 0
23.07.24 15,880 1,070 94,015 0 0 0.00% 0
23.07.21 15,770 110 75,926 0 0 0.00% 0
23.07.20 15,810 40 29,404 0 0 0.00% 0
23.07.19 16,140 330 40,977 0 0 0.00% 0
23.07.18 16,540 400 56,182 0 0 0.00% 0
23.07.17 16,060 480 71,924 0 0 0.00% 0
23.07.14 16,260 200 121,026 0 0 0.00% 0
23.07.13 15,660 600 96,607 0 0 0.00% 0
23.07.12 15,950 290 35,808 0 0 0.00% 0
23.07.11 15,900 50 36,252 0 0 0.00% 0
23.07.10 16,320 420 68,493 0 0 0.00% 0
23.07.07 15,220 1,100 170,528 0 0 0.00% 0
23.07.06 15,480 260 49,318 0 0 0.00% 0
23.07.05 15,750 270 26,502 0 0 0.00% 0
23.07.04 15,800 50 34,881 0 0 0.00% 0
23.07.03 15,400 400 36,936 0 0 0.00% 0
23.06.30 15,540 140 40,058 0 0 0.00% 0
23.06.29 16,050 510 48,502 0 0 0.00% 0
23.06.28 16,000 50 59,926 0 0 0.00% 0
23.06.27 16,500 500 45,208 0 0 0.00% 0
23.06.26 16,620 120 41,730 0 0 0.00% 0
23.06.23 16,860 240 59,904 0 0 0.00% 0
23.06.22 17,470 610 57,428 0 0 0.00% 0
23.06.21 17,780 310 66,865 0 0 0.00% 0
23.06.20 17,690 90 91,986 0 0 0.00% 0
23.06.19 18,310 620 72,718 0 0 0.00% 0
23.06.16 18,530 220 95,145 0 0 0.00% 0
23.06.15 17,680 850 711,882 0 0 0.00% 0
23.06.14 18,450 770 120,742 0 0 0.00% 0
23.06.13 18,020 430 184,160 0 0 0.00% 0
23.06.12 18,820 800 100,853 0 0 0.00% 0
23.06.09 18,720 100 136,681 0 0 0.00% 0
23.06.08 18,760 40 167,079 0 0 0.00% 0
23.06.07 19,110 350 144,933 0 0 0.00% 0
23.06.05 19,730 620 173,948 0 0 0.00% 0
23.06.02 19,240 490 382,253 0 0 0.00% 0
23.06.01 19,500 260 304,907 0 0 0.00% 0
23.05.31 20,250 750 887,103 0 0 0.00% 0
23.05.30 19,320 930 2,255,548 0 0 0.00% 0
23.05.26 21,750 2,430 2,730,720 0 0 0.00% 0
23.05.25 16,750 5,000 1,145,446 0 0 0.00% 0
23.05.24 16,750 0 40,574 0 0 0.00% 0
23.05.23 16,590 160 33,534 0 0 0.00% 0
23.05.22 16,590 0 73,955 0 0 0.00% 0
23.05.19 15,390 1,200 136,587 0 0 0.00% 0
23.05.18 14,930 460 42,674 0 0 0.00% 0
23.05.17 14,200 730 31,167 0 0 0.00% 0
23.05.16 14,570 370 26,356 0 0 0.00% 0
23.05.15 15,160 590 29,889 0 0 0.00% 0
23.05.12 15,650 490 22,641 0 0 0.00% 0
23.05.11 15,430 220 20,571 0 0 0.00% 0
23.05.10 15,770 340 14,791 0 0 0.00% 0
23.05.09 16,420 650 36,415 0 0 0.00% 0
23.05.08 16,160 260 28,469 0 0 0.00% 0
23.05.04 16,280 120 28,551 0 0 0.00% 0
23.05.03 16,700 420 28,954 0 0 0.00% 0
23.05.02 16,140 560 40,219 0 0 0.00% 0
23.04.28 15,830 310 56,540 0 0 0.00% 0
23.04.27 16,130 300 40,879 0 0 0.00% 0
23.04.26 15,810 320 55,877 0 0 0.00% 0
23.04.25 16,190 380 43,018 0 0 0.00% 0
23.04.24 16,840 650 34,096 0 0 0.00% 0
23.04.21 16,780 10 48,708 0 0 0.00% 0
23.04.20 17,380 520 36,992 0 0 0.00% 0
23.04.19 16,870 510 74,632 0 0 0.00% 0
23.04.18 17,330 460 47,008 0 0 0.00% 0
23.04.17 17,580 250 60,357 0 0 0.00% 0
23.04.14 17,230 340 67,884 0 0 0.00% 0
23.04.13 16,900 330 85,986 0 0 0.00% 0
23.04.12 17,500 600 81,491 0 0 0.00% 0
23.04.11 17,610 110 105,550 0 0 0.00% 0
23.04.10 18,230 620 165,822 0 0 0.00% 0
23.04.07 18,830 600 117,996 0 0 0.00% 0
23.04.06 19,730 900 104,096 0 0 0.00% 0
23.04.05 19,150 580 96,708 0 0 0.00% 0
23.04.04 19,520 370 108,841 0 0 0.00% 0
23.04.03 19,260 260 86,563 0 0 0.00% 0
23.03.31 20,700 1,440 221,124 0 0 0.00% 0
23.03.30 21,450 750 159,997 0 0 0.00% 0
23.03.29 22,000 550 110,690 0 0 0.00% 0
23.03.28 22,650 650 125,039 0 0 0.00% 0
23.03.27 23,850 1,200 198,076 0 0 0.00% 0
23.03.24 23,800 50 1,112,788 0 0 0.00% 0
23.03.23 23,400 400 402,600 0 0 0.00% 0
23.03.22 22,150 1,250 392,390 0 0 0.00% 0
23.03.21 22,100 50 224,410 0 0 0.00% 0
23.03.20 23,200 1,100 208,403 0 0 0.00% 0
23.03.17 21,750 1,450 481,359 0 0 0.00% 0
23.03.16 21,100 650 263,513 0 0 0.00% 0
23.03.15 21,000 100 250,593 0 0 0.00% 0
23.03.14 22,900 1,900 241,478 0 0 0.00% 0
23.03.13 23,600 700 287,762 0 0 0.00% 0
23.03.10 24,250 1,450 330,135 0 0 0.00% 0
23.03.09 26,600 2,350 558,979 0 0 0.00% 0
23.03.08 27,150 550 440,748 0 0 0.00% 0
23.03.07 31,000 3,850 790,179 0 0 0.00% 0
23.03.06 27,500 3,500 2,691,669 0 0 0.00% 0
23.03.03 28,100 600 1,785,949 0 0 0.00% 0
23.03.02 24,850 3,250 2,445,742 0 0 0.00% 0
23.02.28 21,500 3,350 1,782,274 0 0 0.00% 0
23.02.27 23,000 1,500 390,527 0 0 0.00% 0
23.02.24 21,500 1,500 2,108,949 0 0 0.00% 0
23.02.23 20,550 950 1,023,664 0 0 0.00% 0
23.02.22 20,450 100 378,142 0 0 0.00% 0
23.02.21 21,000 550 313,836 0 0 0.00% 0
23.02.20 21,050 50 360,111 0 0 0.00% 0
23.02.17 22,900 1,850 424,475 0 0 0.00% 0
23.02.16 23,900 1,000 377,903 0 0 0.00% 0
23.02.15 25,300 1,400 1,048,490 0 0 0.00% 0
23.02.14 25,650 350 295,155 0 0 0.00% 0
23.02.13 24,400 1,250 1,091,096 0 0 0.00% 0
23.02.10 27,050 2,650 363,329 0 0 0.00% 0
23.02.09 29,100 2,050 346,610 0 0 0.00% 0
23.02.08 28,150 950 1,184,708 0 0 0.00% 0
23.02.06 26,000 50 416,240 0 0 0.00% 0
23.02.03 25,300 700 835,753 0 0 0.00% 0
23.02.02 24,350 950 353,099 0 0 0.00% 0
23.02.01 27,100 2,750 596,282 0 0 0.00% 0
23.01.31 28,100 1,000 606,101 0 0 0.00% 0
23.01.30 27,400 700 850,637 0 0 0.00% 0
23.01.27 23,550 3,400 3,381,338 0 0 0.00% 0
23.01.25 17,000 5,100 2,033,323 0 0 0.00% 0
23.01.20 17,000 150 159,041 0 0 0.00% 0
23.01.19 17,150 300 311,823 0 0 0.00% 0
23.01.18 17,450 1,400 1,045,965 0 0 0.00% 0
23.01.17 16,050 150 138,755 0 0 0.00% 0
23.01.16 16,200 650 362,769 0 0 0.00% 0
23.01.13 15,550 1,350 252,088 0 0 0.00% 0
23.01.12 14,200 1,100 59,747 0 0 0.00% 0
23.01.11 15,300 450 102,612 0 0 0.00% 0
23.01.10 14,850 450 364,131 0 0 0.00% 0
23.01.09 14,400 100 81,957 0 0 0.00% 0
23.01.06 14,500 900 135,078 0 0 0.00% 0
23.01.05 13,600 600 50,606 0 0 0.00% 0
23.01.04 14,200 850 121,913 0 0 0.00% 0
23.01.03 13,350 250 55,832 0 0 0.00% 0
23.01.02 13,600 200 101,832 0 0 0.00% 0
22.12.29 13,400 1,100 114,694 0 0 0.00% 0
22.12.28 14,500 300 89,919 0 0 0.00% 0
22.12.27 14,800 1,250 674,116 0 0 0.00% 0
22.12.26 16,050 650 172,258 0 0 0.00% 0
22.12.23 15,400 50 78,253 0 0 0.00% 0
22.12.22 15,450 350 140,826 0 0 0.00% 0
22.12.21 15,100 350 375,120 0 0 0.00% 0
22.12.20 14,750 600 2,139,558 0 0 0.00% 0
22.12.19 14,150 3,250 339,615 0 0 0.00% 0
22.12.16 10,900 100 12,851 0 0 0.00% 0
22.12.15 10,800 150 10,924 0 0 0.00% 0
22.12.14 10,650 400 16,692 0 0 0.00% 0
22.12.13 10,250 200 5,626 0 0 0.00% 0
22.12.12 10,050 50 5,051 0 0 0.00% 0
22.12.09 10,000 60 7,504 0 0 0.00% 0
22.12.08 9,940 210 11,448 0 0 0.00% 0
22.12.07 10,150 100 9,841 0 0 0.00% 0
22.12.06 10,250 450 7,755 0 0 0.00% 0
22.12.05 10,700 250 11,135 0 0 0.00% 0
22.12.02 10,950 50 11,154 0 0 0.00% 0
22.12.01 11,000 100 14,945 0 0 0.00% 0
22.11.30 10,900 50 7,916 0 0 0.00% 0
22.11.29 10,950 50 6,987 0 0 0.00% 0
22.11.28 10,900 250 10,400 0 0 0.00% 0
22.11.25 11,150 200 7,439 0 0 0.00% 0
22.11.24 11,350 250 5,896 0 0 0.00% 0
22.11.23 11,100 50 18,098 0 0 0.00% 0
22.11.22 11,050 250 8,493 0 0 0.00% 0
22.11.21 11,300 0 16,961 0 0 0.00% 0
22.11.18 11,300 150 14,721 0 0 0.00% 0
22.11.17 11,150 150 10,440 0 0 0.00% 0
22.11.16 11,300 700 57,595 0 0 0.00% 0
22.11.15 10,600 250 6,151 0 0 0.00% 0
22.11.14 10,350 50 3,340 0 0 0.00% 0
22.11.11 10,400 450 13,785 0 0 0.00% 0
22.11.10 9,950 400 11,172 0 0 0.00% 0
22.11.09 10,350 100 4,203 0 0 0.00% 0
22.11.08 10,450 100 5,546 0 0 0.00% 0
22.11.07 10,350 100 6,361 0 0 0.00% 0
22.11.04 10,250 270 14,759 0 0 0.00% 0
22.11.03 9,980 220 9,854 0 0 0.00% 0
22.11.02 10,200 330 78,325 0 0 0.00% 0
22.11.01 9,870 230 5,320 0 0 0.00% 0
22.10.31 9,640 210 4,056 0 0 0.00% 0
22.10.28 9,430 40 9,134 0 0 0.00% 0
22.10.27 9,470 20 11,040 0 0 0.00% 0
22.10.26 9,490 300 10,604 0 0 0.00% 0
22.10.25 9,790 70 8,694 0 0 0.00% 0
22.10.24 9,860 90 7,392 0 0 0.00% 0
22.10.21 9,950 20 7,606 0 0 0.00% 0
22.10.20 9,930 570 25,425 0 0 0.00% 0
22.10.19 10,500 100 10,077 0 0 0.00% 0
22.10.18 10,400 300 30,055 0 0 0.00% 0
22.10.17 10,100 650 122,045 0 0 0.00% 0
22.10.14 9,450 270 14,508 0 0 0.00% 0
22.10.13 9,180 820 27,393 0 0 0.00% 0
22.10.12 10,000 160 32,250 0 0 0.00% 0
22.10.11 9,840 760 42,357 0 0 0.00% 0
22.10.07 10,600 200 10,718 0 0 0.00% 0
22.10.06 10,800 400 13,758 0 0 0.00% 0
22.10.05 10,400 500 22,944 0 0 0.00% 0
22.10.04 10,900 100 17,755 0 0 0.00% 0
22.09.30 11,000 550 21,445 0 0 0.00% 0
22.09.29 10,450 50 40,877 0 0 0.00% 0
22.09.28 10,500 400 37,211 0 0 0.00% 0
22.09.27 10,900 450 46,369 0 0 0.00% 0
22.09.26 11,350 1,150 55,978 0 0 0.00% 0
22.09.23 12,500 500 60,258 0 0 0.00% 0
22.09.22 13,000 50 27,543 0 0 0.00% 0
22.09.21 13,050 550 43,643 0 0 0.00% 0
22.09.20 12,500 150 29,845 0 0 0.00% 0
22.09.19 12,350 750 50,632 0 0 0.00% 0
22.09.16 13,100 1,450 94,514 0 0 0.00% 0
22.09.15 14,550 50 28,328 0 0 0.00% 0
22.09.14 14,600 550 25,549 0 0 0.00% 0
22.09.13 15,150 600 37,314 0 0 0.00% 0
22.09.08 14,550 100 44,813 0 0 0.00% 0
22.09.07 14,650 1,150 104,573 0 0 0.00% 0
22.09.06 15,800 450 80,722 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 19:47 더보기 >