라파스

(214260)    I    코스닥 제조 09.20 15:33
21,850 전일 21,300 고가 22,500 상한가 27,650 거래량
(주) 		464,795
550 2.58% 시가 21,350 저가 21,250 하한가 14,950 거래대금
(백만) 		10,164
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 21,300 550 464,795 0 0 0.00% 8,912,435
24.09.19 22,150 850 406,844 0 0 0.00% 8,912,435
24.09.13 21,200 950 1,699,193 0 0 0.00% 8,912,435
24.09.12 17,700 3,500 2,812,079 0 0 0.00% 8,912,435
24.09.11 17,400 300 263,811 0 0 0.00% 8,912,435
24.09.10 18,140 740 367,081 0 0 0.00% 8,912,435
24.09.09 16,300 1,840 1,105,667 0 0 0.00% 8,912,435
24.09.06 18,020 1,720 236,560 0 0 0.00% 8,912,435
24.09.05 18,970 950 244,840 0 0 0.00% 8,912,435
24.09.04 19,850 880 296,738 0 0 0.00% 0
24.09.03 20,350 500 567,148 0 0 0.00% 0
24.09.02 21,600 1,250 375,478 0 0 0.00% 0
24.08.30 21,400 200 928,762 0 0 0.00% 0
24.08.29 18,110 3,290 3,888,067 0 0 0.00% 0
24.08.28 18,540 430 423,211 0 0 0.00% 0
24.08.27 17,600 940 249,091 0 0 0.00% 0
24.08.26 17,350 250 112,495 0 0 0.00% 0
24.08.23 17,660 310 104,264 0 0 0.00% 0
24.08.22 17,920 260 137,227 0 0 0.00% 0
24.08.21 19,230 1,310 315,449 0 0 0.00% 0
24.08.20 18,800 430 442,855 0 0 0.00% 0
24.08.19 18,720 80 253,886 0 0 0.00% 0
24.08.16 19,630 910 641,972 0 0 0.00% 0
24.08.14 17,850 1,780 1,801,170 0 0 0.00% 0
24.08.13 20,250 2,400 520,345 0 0 0.00% 0
24.08.12 19,490 760 1,356,733 0 0 0.00% 0
24.08.09 19,450 40 447,719 0 0 0.00% 0
24.08.08 21,000 1,550 510,893 0 0 0.00% 0
24.08.07 21,050 50 406,387 0 0 0.00% 0
24.08.06 20,850 200 653,305 0 0 0.00% 0
24.08.05 21,500 650 768,935 0 0 0.00% 0
24.08.02 22,200 700 318,578 0 0 0.00% 0
24.08.01 23,000 800 288,724 0 0 0.00% 0
24.07.31 22,850 150 423,904 0 0 0.00% 0
24.07.30 22,650 200 765,104 0 0 0.00% 0
24.07.29 25,000 2,350 787,834 0 0 0.00% 0
24.07.26 25,500 500 680,181 0 0 0.00% 0
24.07.25 24,800 700 3,196,346 0 0 0.00% 0
24.07.24 24,700 100 789,757 0 0 0.00% 0
24.07.23 24,000 700 1,938,735 0 0 0.00% 0
24.07.22 26,650 2,650 1,876,588 0 0 0.00% 0
24.07.19 29,100 2,450 3,610,827 0 0 0.00% 0
24.07.18 29,100 0 0 0 0 0.00% 0
24.07.17 25,550 3,550 5,112,870 0 0 0.00% 0
24.07.16 19,660 5,890 2,497,478 0 0 0.00% 0
24.07.15 15,880 3,780 3,744,863 0 0 0.00% 0
24.07.12 12,700 3,180 2,479,919 0 0 0.00% 0
24.07.11 9,770 2,930 632,235 0 0 0.00% 0
24.07.10 9,630 140 12,416 0 0 0.00% 0
24.07.09 10,090 460 54,433 0 0 0.00% 0
24.07.08 9,900 190 12,958 0 0 0.00% 0
24.07.05 10,080 180 18,542 0 0 0.00% 0
24.07.04 10,130 50 40,522 0 0 0.00% 0
24.07.03 10,700 570 53,541 0 0 0.00% 0
24.07.02 10,280 420 57,247 0 0 0.00% 0
24.07.01 9,900 380 31,512 0 0 0.00% 0
24.06.28 9,780 120 40,188 0 0 0.00% 0
24.06.27 10,300 520 28,838 0 0 0.00% 0
24.06.26 9,750 550 35,448 0 0 0.00% 0
24.06.25 9,440 310 43,805 0 0 0.00% 0
24.06.24 10,000 560 70,727 0 0 0.00% 0
24.06.21 10,400 400 70,516 0 0 0.00% 0
24.06.20 11,000 600 60,650 0 0 0.00% 0
24.06.19 11,300 300 46,523 0 0 0.00% 0
24.06.18 11,930 630 36,026 0 0 0.00% 0
24.06.17 12,530 600 38,385 0 0 0.00% 0
24.06.14 12,230 300 51,398 0 0 0.00% 0
24.06.13 12,000 230 24,190 0 0 0.00% 0
24.06.12 11,940 60 14,524 0 0 0.00% 0
24.06.11 11,980 40 13,300 0 0 0.00% 0
24.06.10 12,440 460 25,045 0 0 0.00% 0
24.06.07 12,300 140 33,243 0 0 0.00% 0
24.06.05 12,500 200 74,026 0 0 0.00% 0
24.06.04 12,450 50 19,782 0 0 0.00% 0
24.06.03 12,570 120 14,593 0 0 0.00% 0
24.05.31 12,850 280 21,431 0 0 0.00% 0
24.05.30 12,530 320 14,492 0 0 0.00% 0
24.05.29 13,040 510 48,745 0 0 0.00% 0
24.05.28 13,050 10 16,460 0 0 0.00% 0
24.05.27 13,300 250 24,806 0 0 0.00% 0
24.05.24 13,480 180 18,996 0 0 0.00% 0
24.05.23 13,590 110 17,064 0 0 0.00% 0
24.05.22 13,680 90 13,655 0 0 0.00% 0
24.05.21 14,020 340 15,214 0 0 0.00% 0
24.05.20 14,370 350 22,583 0 0 0.00% 0
24.05.17 14,070 300 22,204 0 0 0.00% 0
24.05.16 14,090 20 14,740 0 0 0.00% 0
24.05.14 13,900 190 13,109 0 0 0.00% 0
24.05.13 14,220 320 19,729 0 0 0.00% 0
24.05.10 13,810 410 13,529 0 0 0.00% 0
24.05.09 13,780 30 6,266 0 0 0.00% 0
24.05.08 13,720 60 11,279 0 0 0.00% 0
24.05.07 14,030 310 16,535 0 0 0.00% 0
24.05.03 14,090 60 20,561 0 0 0.00% 0
24.05.02 13,980 110 23,262 0 0 0.00% 0
24.04.30 13,580 400 20,267 0 0 0.00% 0
24.04.29 13,360 220 11,659 0 0 0.00% 0
24.04.26 13,520 160 10,980 0 0 0.00% 0
24.04.25 13,590 70 5,905 0 0 0.00% 0
24.04.24 13,440 150 18,957 0 0 0.00% 0
24.04.23 13,580 140 9,404 0 0 0.00% 0
24.04.22 13,320 260 15,236 0 0 0.00% 0
24.04.19 13,760 440 18,942 0 0 0.00% 0
24.04.18 13,510 250 19,393 0 0 0.00% 0
24.04.17 13,220 290 30,231 0 0 0.00% 0
24.04.16 14,300 1,080 59,664 0 0 0.00% 0
24.04.15 15,340 1,040 136,542 0 0 0.00% 0
24.04.12 15,890 550 22,363 0 0 0.00% 0
24.04.11 16,220 330 7,407 0 0 0.00% 0
24.04.09 15,950 270 9,826 0 0 0.00% 0
24.04.08 16,600 650 14,794 0 0 0.00% 0
24.04.05 16,450 150 22,757 0 0 0.00% 0
24.04.04 16,660 210 13,860 0 0 0.00% 0
24.04.03 16,650 10 19,329 0 0 0.00% 0
24.04.02 17,150 500 27,709 0 0 0.00% 0
24.04.01 17,110 40 19,141 0 0 0.00% 0
24.03.29 17,010 100 27,943 0 0 0.00% 0
24.03.28 17,130 120 18,275 0 0 0.00% 0
24.03.27 17,340 210 39,011 0 0 0.00% 0
24.03.26 17,800 460 32,047 0 0 0.00% 0
24.03.25 17,610 190 41,781 0 0 0.00% 0
24.03.22 17,400 210 32,223 0 0 0.00% 0
24.03.21 17,280 120 22,787 0 0 0.00% 0
24.03.20 17,500 220 21,706 0 0 0.00% 0
24.03.19 17,480 20 25,831 0 0 0.00% 0
24.03.18 17,000 480 26,842 0 0 0.00% 0
24.03.15 17,050 50 20,440 0 0 0.00% 0
24.03.14 17,240 190 24,575 0 0 0.00% 0
24.03.13 17,250 10 25,984 0 0 0.00% 0
24.03.12 16,880 370 23,700 0 0 0.00% 0
24.03.11 17,120 240 37,684 0 0 0.00% 0
24.03.08 17,270 150 25,877 0 0 0.00% 0
24.03.07 17,210 60 33,814 0 0 0.00% 0
24.03.06 16,870 340 57,420 0 0 0.00% 0
24.03.05 16,150 720 62,956 0 0 0.00% 0
24.03.04 16,260 110 21,335 0 0 0.00% 0
24.02.29 16,080 180 17,455 0 0 0.00% 0
24.02.28 16,100 20 30,322 0 0 0.00% 0
24.02.27 16,380 280 38,758 0 0 0.00% 0
24.02.26 16,470 90 11,737 0 0 0.00% 0
24.02.23 16,860 390 30,923 0 0 0.00% 0
24.02.22 17,100 240 11,444 0 0 0.00% 0
24.02.21 17,640 540 19,054 0 0 0.00% 0
24.02.20 17,950 310 20,305 0 0 0.00% 0
24.02.19 18,120 170 11,800 0 0 0.00% 0
24.02.16 17,410 710 24,148 0 0 0.00% 0
24.02.15 17,080 330 22,774 0 0 0.00% 0
24.02.14 17,280 200 7,319 0 0 0.00% 0
24.02.13 16,680 600 52,266 0 0 0.00% 0
24.02.08 16,150 530 16,472 0 0 0.00% 0
24.02.07 16,080 70 10,173 0 0 0.00% 0
24.02.06 16,300 220 10,853 0 0 0.00% 0
24.02.05 16,600 300 11,909 0 0 0.00% 0
24.02.02 16,360 240 17,123 0 0 0.00% 0
24.02.01 16,000 360 14,535 0 0 0.00% 0
24.01.31 16,270 270 27,649 0 0 0.00% 0
24.01.30 17,040 770 44,235 0 0 0.00% 0
24.01.29 17,590 550 25,859 0 0 0.00% 0
24.01.26 17,620 30 19,150 0 0 0.00% 0
24.01.25 18,150 530 22,179 0 0 0.00% 0
24.01.24 18,000 150 13,698 0 0 0.00% 0
24.01.23 17,960 40 19,134 0 0 0.00% 0
24.01.22 18,290 330 35,224 0 0 0.00% 0
24.01.19 18,400 110 17,587 0 0 0.00% 0
24.01.18 18,310 90 20,840 0 0 0.00% 0
24.01.17 18,700 390 24,796 0 0 0.00% 0
24.01.16 18,600 100 22,337 0 0 0.00% 0
24.01.15 18,610 10 15,217 0 0 0.00% 0
24.01.12 19,200 590 35,844 0 0 0.00% 0
24.01.11 19,160 40 13,627 0 0 0.00% 0
24.01.10 19,810 650 32,709 0 0 0.00% 0
24.01.09 19,410 400 27,549 0 0 0.00% 0
24.01.08 19,610 200 17,799 0 0 0.00% 0
24.01.05 19,800 190 19,124 0 0 0.00% 0
24.01.04 19,520 280 44,186 0 0 0.00% 0
24.01.03 19,680 160 19,395 0 0 0.00% 0
24.01.02 19,290 390 24,001 0 0 0.00% 0
23.12.28 19,270 20 18,690 0 0 0.00% 0
23.12.27 19,020 250 32,024 0 0 0.00% 0
23.12.26 19,280 260 20,936 0 0 0.00% 0
23.12.22 19,260 20 32,622 0 0 0.00% 0
23.12.21 19,670 410 20,998 0 0 0.00% 0
23.12.20 19,500 170 83,143 0 0 0.00% 0
23.12.19 18,930 570 60,103 0 0 0.00% 0
23.12.18 18,730 200 30,058 0 0 0.00% 0
23.12.15 18,640 90 14,317 0 0 0.00% 0
23.12.14 18,450 190 26,065 0 0 0.00% 0
23.12.13 18,360 90 26,610 0 0 0.00% 0
23.12.12 18,450 90 21,879 0 0 0.00% 0
23.12.11 18,690 240 28,735 0 0 0.00% 0
23.12.08 19,050 360 23,009 0 0 0.00% 0
23.12.07 18,770 280 34,051 0 0 0.00% 0
23.12.06 18,470 300 30,717 0 0 0.00% 0
23.12.05 18,490 20 59,846 0 0 0.00% 0
23.12.04 18,560 70 27,349 0 0 0.00% 0
23.12.01 18,470 90 22,694 0 0 0.00% 0
23.11.30 18,920 450 32,969 0 0 0.00% 0
23.11.29 18,970 50 26,829 0 0 0.00% 0
23.11.28 19,410 440 53,540 0 0 0.00% 0
23.11.27 20,150 740 45,796 0 0 0.00% 0
23.11.24 20,400 250 16,186 0 0 0.00% 0
23.11.23 20,150 250 21,196 0 0 0.00% 0
23.11.22 20,000 150 23,263 0 0 0.00% 0
23.11.21 19,820 180 22,545 0 0 0.00% 0
23.11.20 19,550 270 23,754 0 0 0.00% 0
23.11.17 20,000 450 21,308 0 0 0.00% 0
23.11.16 20,050 0 16,737 0 0 0.00% 0
23.11.15 19,750 300 45,078 0 0 0.00% 0
23.11.14 19,470 280 18,350 0 0 0.00% 0
23.11.13 20,050 580 24,539 0 0 0.00% 0
23.11.10 20,050 0 32,269 0 0 0.00% 0
23.11.09 20,650 600 31,488 0 0 0.00% 0
23.11.08 21,250 600 27,246 0 0 0.00% 0
23.11.07 20,800 450 56,522 0 0 0.00% 0
23.11.06 20,500 300 41,298 0 0 0.00% 0
23.11.03 20,150 350 34,417 0 0 0.00% 0
23.11.02 19,480 670 32,108 0 0 0.00% 0
23.11.01 19,480 0 19,076 0 0 0.00% 0
23.10.31 19,920 440 23,818 0 0 0.00% 0
23.10.30 19,370 550 20,424 0 0 0.00% 0
23.10.27 19,190 180 32,511 0 0 0.00% 0
23.10.26 19,800 610 28,158 0 0 0.00% 0
23.10.25 19,970 170 18,530 0 0 0.00% 0
23.10.24 19,110 860 31,092 0 0 0.00% 0
23.10.23 19,270 160 36,404 0 0 0.00% 0
23.10.20 19,880 610 77,529 0 0 0.00% 0
23.10.19 20,200 320 61,418 0 0 0.00% 0
23.10.18 20,300 100 147,372 0 0 0.00% 0
23.10.17 20,800 500 53,646 0 0 0.00% 0
23.10.16 21,750 950 49,381 0 0 0.00% 0
23.10.13 21,600 150 60,242 0 0 0.00% 0
23.10.12 22,600 1,000 77,401 0 0 0.00% 0
23.10.11 21,750 850 32,652 0 0 0.00% 0
23.10.10 22,200 450 120,446 0 0 0.00% 0
23.10.06 21,700 500 23,563 0 0 0.00% 0
23.10.05 22,350 650 65,200 0 0 0.00% 0
23.10.04 24,350 2,000 86,848 0 0 0.00% 0
23.09.27 23,900 450 42,525 0 0 0.00% 0
23.09.26 24,500 600 80,324 0 0 0.00% 0
23.09.25 25,000 500 43,481 0 0 0.00% 0
23.09.22 26,600 1,600 133,678 0 0 0.00% 0
23.09.21 27,200 600 93,403 0 0 0.00% 0
23.09.20 28,200 1,000 233,965 0 0 0.00% 0
23.09.19 26,700 1,500 242,870 0 0 0.00% 0
23.09.18 27,950 1,250 105,053 0 0 0.00% 0
23.09.15 28,300 350 145,328 0 0 0.00% 0
23.09.14 26,850 1,450 109,803 0 0 0.00% 0
23.09.13 26,850 0 93,261 0 0 0.00% 0
23.09.12 27,750 900 219,568 0 0 0.00% 0
23.09.11 27,650 100 134,672 0 0 0.00% 0
23.09.08 27,500 150 546,262 0 0 0.00% 0
23.09.07 26,950 550 460,180 0 0 0.00% 0
23.09.06 24,700 2,250 462,434 0 0 0.00% 0
23.09.05 24,450 250 63,997 0 0 0.00% 0
23.09.04 24,750 300 91,849 0 0 0.00% 0
23.09.01 26,000 1,250 194,529 0 0 0.00% 0
23.08.31 25,400 600 1,016,411 0 0 0.00% 0
23.08.30 24,250 1,150 92,765 0 0 0.00% 0
23.08.29 24,450 200 71,195 0 0 0.00% 0
23.08.28 25,800 1,350 108,790 0 0 0.00% 0
23.08.25 25,600 200 79,940 0 0 0.00% 0
23.08.24 25,100 500 156,352 0 0 0.00% 0
23.08.23 24,250 850 230,988 0 0 0.00% 0
23.08.22 24,700 450 78,082 0 0 0.00% 0
23.08.21 23,500 1,200 223,922 0 0 0.00% 0
23.08.18 24,450 950 157,153 0 0 0.00% 0
23.08.17 25,600 1,150 202,369 0 0 0.00% 0
23.08.16 27,800 2,200 194,152 0 0 0.00% 0
23.08.14 29,700 1,900 211,378 0 0 0.00% 0
23.08.11 29,000 700 341,369 0 0 0.00% 0
23.08.10 30,250 1,250 573,570 0 0 0.00% 0
23.08.09 25,800 4,450 2,455,517 0 0 0.00% 0
23.08.08 27,550 1,750 893,433 0 0 0.00% 0
23.08.07 26,000 1,550 140,930 0 0 0.00% 0
23.08.04 27,050 1,050 84,807 0 0 0.00% 0
23.08.03 27,100 50 118,953 0 0 0.00% 0
23.08.02 28,400 1,300 239,123 0 0 0.00% 0
23.08.01 26,950 1,450 373,309 0 0 0.00% 0
23.07.31 26,600 350 197,129 0 0 0.00% 0
23.07.28 25,800 800 304,436 0 0 0.00% 0
23.07.27 25,450 350 403,653 0 0 0.00% 0
23.07.26 21,900 1,450 1,271,509 0 0 0.00% 0
23.07.25 22,500 600 168,472 0 0 0.00% 0
23.07.24 26,800 4,300 797,005 0 0 0.00% 0
23.07.21 24,550 2,250 630,390 0 0 0.00% 0
23.07.20 20,100 4,450 1,114,417 0 0 0.00% 0
23.07.19 20,450 350 29,211 0 0 0.00% 0
23.07.18 20,200 250 33,563 0 0 0.00% 0
23.07.17 19,910 290 71,988 0 0 0.00% 0
23.07.14 19,990 80 16,560 0 0 0.00% 0
23.07.13 19,850 140 22,846 0 0 0.00% 0
23.07.12 20,300 450 25,100 0 0 0.00% 0
23.07.11 19,640 660 31,033 0 0 0.00% 0
23.07.10 19,710 70 30,050 0 0 0.00% 0
23.07.07 19,600 110 32,231 0 0 0.00% 0
23.07.06 20,250 650 26,752 0 0 0.00% 0
23.07.05 20,150 100 17,736 0 0 0.00% 0
23.07.04 21,050 900 51,565 0 0 0.00% 0
23.07.03 21,850 800 25,156 0 0 0.00% 0
23.06.30 21,900 50 16,766 0 0 0.00% 0
23.06.29 21,800 100 43,453 0 0 0.00% 0
23.06.28 20,150 1,650 94,472 0 0 0.00% 0
23.06.27 20,650 500 32,177 0 0 0.00% 0
23.06.26 19,130 1,520 61,694 0 0 0.00% 0
23.06.23 19,040 90 32,121 0 0 0.00% 0
23.06.22 19,250 210 25,786 0 0 0.00% 0
23.06.21 19,650 400 37,216 0 0 0.00% 0
23.06.20 20,250 600 69,998 0 0 0.00% 0
23.06.19 20,300 50 18,144 0 0 0.00% 0
23.06.16 20,700 400 17,207 0 0 0.00% 0
23.06.15 20,700 0 34,468 0 0 0.00% 0
23.06.14 21,050 350 21,381 0 0 0.00% 0
23.06.13 20,650 400 69,562 0 0 0.00% 0
23.06.12 20,850 200 20,947 0 0 0.00% 0
23.06.09 20,850 0 17,065 0 0 0.00% 0
23.06.08 21,100 250 12,530 0 0 0.00% 0
23.06.07 21,700 600 30,860 0 0 0.00% 0
23.06.05 21,750 50 5,385 0 0 0.00% 0
23.06.02 22,200 450 22,782 0 0 0.00% 0
23.06.01 21,650 550 23,487 0 0 0.00% 0
23.05.31 21,850 200 24,003 0 0 0.00% 0
23.05.30 22,250 400 19,502 0 0 0.00% 0
23.05.26 22,300 50 13,609 0 0 0.00% 0
23.05.25 22,200 100 18,237 0 0 0.00% 0
23.05.24 22,750 550 42,928 0 0 0.00% 0
23.05.23 23,450 700 29,493 0 0 0.00% 0
23.05.22 23,400 50 37,341 0 0 0.00% 0
23.05.19 23,500 100 59,994 0 0 0.00% 0
23.05.18 22,400 1,100 51,507 0 0 0.00% 0
23.05.17 22,500 100 20,210 0 0 0.00% 0
23.05.16 22,350 150 17,288 0 0 0.00% 0
23.05.15 22,400 50 16,063 0 0 0.00% 0
23.05.12 22,750 350 23,176 0 0 0.00% 0
23.05.11 21,200 1,550 53,207 0 0 0.00% 0
23.05.10 20,100 1,100 58,778 0 0 0.00% 0
23.05.09 19,190 910 38,666 0 0 0.00% 0
23.05.08 18,710 480 24,872 0 0 0.00% 0
23.05.04 18,940 230 20,969 0 0 0.00% 0
23.05.03 18,730 210 33,055 0 0 0.00% 0
23.05.02 18,440 290 67,811 0 0 0.00% 0
23.04.28 19,390 950 178,342 0 0 0.00% 0
23.04.27 23,350 3,960 378,617 0 0 0.00% 0
23.04.26 23,900 550 42,825 0 0 0.00% 0
23.04.25 23,750 150 55,083 0 0 0.00% 0
23.04.24 24,550 800 68,319 0 0 0.00% 0
23.04.21 24,550 300 26,291 0 0 0.00% 0
23.04.20 25,150 350 21,589 0 0 0.00% 0
23.04.19 25,650 500 42,752 0 0 0.00% 0
23.04.18 26,550 900 91,809 0 0 0.00% 0
23.04.17 25,400 1,150 488,269 0 0 0.00% 0
23.04.14 24,800 200 42,566 0 0 0.00% 0
23.04.13 24,650 150 26,765 0 0 0.00% 0
23.04.12 24,800 150 46,339 0 0 0.00% 0
23.04.11 25,000 200 42,602 0 0 0.00% 0
23.04.10 26,400 1,400 132,259 0 0 0.00% 0
23.04.07 25,850 550 125,050 0 0 0.00% 0
23.04.06 26,350 500 70,415 0 0 0.00% 0
23.04.05 26,300 50 86,595 0 0 0.00% 0
23.04.04 25,200 1,100 103,340 0 0 0.00% 0
23.04.03 26,050 850 55,884 0 0 0.00% 0
23.03.31 25,350 700 80,093 0 0 0.00% 0
23.03.30 24,900 450 58,810 0 0 0.00% 0
23.03.29 25,300 400 26,331 0 0 0.00% 0
23.03.28 25,200 100 17,713 0 0 0.00% 0
23.03.27 25,450 250 26,751 0 0 0.00% 0
23.03.24 24,600 850 86,483 0 0 0.00% 0
23.03.23 24,550 50 27,698 0 0 0.00% 0
23.03.22 24,650 100 31,168 0 0 0.00% 0
23.03.21 25,250 600 37,190 0 0 0.00% 0
23.03.20 25,400 150 33,642 0 0 0.00% 0
23.03.17 25,900 500 53,127 0 0 0.00% 0
23.03.16 25,600 300 58,651 0 0 0.00% 0
23.03.15 24,400 1,200 46,865 0 0 0.00% 0
23.03.14 26,000 1,600 67,409 0 0 0.00% 0
23.03.13 26,650 650 78,086 0 0 0.00% 0
23.03.10 25,600 500 65,927 0 0 0.00% 0
23.03.09 26,350 750 80,672 0 0 0.00% 0
23.03.08 26,000 350 315,190 0 0 0.00% 0
23.03.07 22,800 3,200 337,714 0 0 0.00% 0
23.03.06 22,250 550 58,377 0 0 0.00% 0
23.03.03 22,550 300 43,842 0 0 0.00% 0
23.03.02 20,850 1,700 292,366 0 0 0.00% 0
23.02.28 20,400 450 34,101 0 0 0.00% 0
23.02.27 21,500 1,200 87,206 0 0 0.00% 0
23.02.24 22,050 450 27,453 0 0 0.00% 0
23.02.23 22,050 0 39,214 0 0 0.00% 0
23.02.22 22,550 500 55,856 0 0 0.00% 0
23.02.21 22,500 50 25,110 0 0 0.00% 0
23.02.20 23,050 550 45,549 0 0 0.00% 0
23.02.17 23,600 550 31,596 0 0 0.00% 0
23.02.16 23,050 550 38,986 0 0 0.00% 0
23.02.15 24,150 1,000 59,256 0 0 0.00% 0
23.02.14 24,400 250 42,773 0 0 0.00% 0
23.02.13 24,500 100 136,264 0 0 0.00% 0
23.02.10 22,250 2,250 348,123 0 0 0.00% 0
23.02.09 21,200 1,050 142,183 0 0 0.00% 0
23.02.08 21,000 200 45,994 0 0 0.00% 0
23.02.06 21,050 200 23,968 0 0 0.00% 0
23.02.03 21,550 500 49,781 0 0 0.00% 0
23.02.02 20,700 850 54,539 0 0 0.00% 0
23.02.01 21,050 350 44,422 0 0 0.00% 0
23.01.31 20,950 100 40,079 0 0 0.00% 0
23.01.30 21,550 600 86,004 0 0 0.00% 0
23.01.27 20,450 1,500 160,836 0 0 0.00% 0
23.01.25 19,800 300 34,463 0 0 0.00% 0
23.01.20 19,800 200 49,663 0 0 0.00% 0
23.01.19 19,600 200 25,713 0 0 0.00% 0
23.01.18 19,400 50 29,475 0 0 0.00% 0
23.01.17 19,350 700 52,453 0 0 0.00% 0
23.01.16 20,050 1,150 288,726 0 0 0.00% 0
23.01.13 18,900 200 26,908 0 0 0.00% 0
23.01.12 19,100 350 53,703 0 0 0.00% 0
23.01.11 18,750 1,100 66,530 0 0 0.00% 0
23.01.10 17,650 50 23,150 0 0 0.00% 0
23.01.09 17,700 800 47,657 0 0 0.00% 0
23.01.06 16,900 700 54,129 0 0 0.00% 0
23.01.05 16,200 50 16,515 0 0 0.00% 0
23.01.04 16,150 900 22,842 0 0 0.00% 0
23.01.03 15,250 550 27,619 0 0 0.00% 0
23.01.02 15,800 100 19,182 0 0 0.00% 0
22.12.29 15,900 550 34,790 0 0 0.00% 0
22.12.28 16,450 300 20,062 0 0 0.00% 0
22.12.27 16,150 700 36,503 0 0 0.00% 0
22.12.26 15,450 850 46,813 0 0 0.00% 0
22.12.23 16,300 900 53,660 0 0 0.00% 0
22.12.22 17,200 300 25,353 0 0 0.00% 0
22.12.21 17,500 700 33,075 0 0 0.00% 0
22.12.20 16,800 800 39,968 0 0 0.00% 0
22.12.19 17,600 50 19,351 0 0 0.00% 0
22.12.16 17,650 350 19,474 0 0 0.00% 0
22.12.15 18,000 150 24,215 0 0 0.00% 0
22.12.14 18,150 100 23,186 0 0 0.00% 0
22.12.13 18,050 100 19,881 0 0 0.00% 0
22.12.12 18,150 450 13,915 0 0 0.00% 0
22.12.09 18,600 650 11,219 0 0 0.00% 0
22.12.08 17,950 0 33,090 0 0 0.00% 0
22.12.07 17,950 550 44,152 0 0 0.00% 0
22.12.06 18,500 600 14,244 0 0 0.00% 0
22.12.05 19,100 250 25,494 0 0 0.00% 0
22.12.02 18,850 200 15,875 0 0 0.00% 0
22.12.01 19,050 250 18,355 0 0 0.00% 0
22.11.30 18,800 0 19,537 0 0 0.00% 0
22.11.29 18,800 350 18,372 0 0 0.00% 0
22.11.28 18,450 250 21,862 0 0 0.00% 0
22.11.25 18,700 300 17,216 0 0 0.00% 0
22.11.24 19,000 300 14,816 0 0 0.00% 0
22.11.23 18,700 50 12,267 0 0 0.00% 0
22.11.22 18,750 250 17,777 0 0 0.00% 0
22.11.21 19,000 750 29,707 0 0 0.00% 0
22.11.18 19,750 200 18,052 0 0 0.00% 0
22.11.17 19,550 650 23,913 0 0 0.00% 0
22.11.16 20,200 100 58,298 0 0 0.00% 0
22.11.15 20,300 600 37,378 0 0 0.00% 0
22.11.14 19,700 350 38,597 0 0 0.00% 0
22.11.11 19,350 350 25,743 0 0 0.00% 0
22.11.10 19,000 650 17,467 0 0 0.00% 0
22.11.09 19,650 150 20,922 0 0 0.00% 0
22.11.08 19,800 500 23,702 0 0 0.00% 0
22.11.07 19,300 400 18,667 0 0 0.00% 0
22.11.04 19,700 750 51,713 0 0 0.00% 0
22.11.03 18,950 150 20,123 0 0 0.00% 0
22.11.02 19,100 50 32,598 0 0 0.00% 0
22.11.01 19,050 0 33,544 0 0 0.00% 0
22.10.31 19,050 550 38,380 0 0 0.00% 0
22.10.28 18,500 450 27,571 0 0 0.00% 0
22.10.27 18,050 600 28,505 0 0 0.00% 0
22.10.26 17,450 650 40,156 0 0 0.00% 0
22.10.25 18,100 300 26,759 0 0 0.00% 0
22.10.24 17,800 250 37,056 0 0 0.00% 0
22.10.21 18,050 200 18,309 0 0 0.00% 0
22.10.20 17,850 450 22,875 0 0 0.00% 0
22.10.19 18,300 800 37,913 0 0 0.00% 0
22.10.18 19,100 550 47,730 0 0 0.00% 0
22.10.17 18,550 200 35,673 0 0 0.00% 0
22.10.14 18,350 1,250 58,666 0 0 0.00% 0
22.10.13 17,100 1,200 56,911 0 0 0.00% 0
22.10.12 18,300 600 261,003 0 0 0.00% 0
22.10.11 17,700 2,000 119,909 0 0 0.00% 0
22.10.07 19,700 850 52,843 0 0 0.00% 0
22.10.06 20,550 650 31,157 0 0 0.00% 0
22.10.05 19,900 300 77,277 0 0 0.00% 0
22.10.04 20,200 550 63,513 0 0 0.00% 0
22.09.30 19,650 1,200 120,184 0 0 0.00% 0
22.09.29 20,850 800 278,844 0 0 0.00% 0
22.09.28 20,050 700 260,351 0 0 0.00% 0
22.09.27 20,750 5,600 888,398 0 0 0.00% 0
22.09.26 26,350 3,650 160,706 0 0 0.00% 0
22.09.23 30,000 0 39,997 0 0 0.00% 0
22.09.22 30,000 1,950 92,654 0 0 0.00% 0
22.09.21 31,950 1,650 47,990 0 0 0.00% 0
22.09.20 33,600 350 14,763 0 0 0.00% 0
22.09.19 33,950 500 21,171 0 0 0.00% 0
22.09.16 34,450 1,000 51,833 0 0 0.00% 0
22.09.15 35,450 900 40,460 0 0 0.00% 0
22.09.14 36,350 450 13,945 0 0 0.00% 0
22.09.13 36,800 100 16,610 0 0 0.00% 0
22.09.08 36,700 400 21,208 0 0 0.00% 0
22.09.07 37,100 2,100 41,006 0 0 0.00% 0
22.09.06 35,000 300 19,752 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 22:36 더보기 >