코어라인소프트

(384470)    I    코스닥 제조 11.27 12:26
8,550 전일 8,450 고가 8,710 상한가 10,980 거래량
(주)
214,237
100 1.18% 시가 8,700 저가 8,150 하한가 5,920 거래대금
(백만)
1,823
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 7,530 920 920,321 37,915 255,393 1.99% 12,576,671
24.11.25 7,060 470 118,111 5,232 217,478 1.69% 12,614,586
24.11.22 7,000 60 44,768 -14,513 212,246 1.65% 12,619,818
24.11.21 7,320 320 67,119 4,779 226,759 1.77% 12,605,305
24.11.20 7,340 20 61,379 -7,099 221,980 1.73% 12,610,084
24.11.19 7,210 130 246,314 35,424 229,079 1.79% 12,602,985
24.11.18 6,790 420 136,693 12,569 193,655 1.51% 12,638,409
24.11.15 6,730 60 74,233 -2,323 181,086 1.41% 12,650,978
24.11.14 6,770 20 23,770 -4,552 183,409 1.43% 12,648,655
24.11.13 6,990 220 49,540 -26,431 187,961 1.46% 12,644,103
24.11.12 7,490 500 99,543 214,392 214,392 1.67% 12,617,672
24.11.11 7,620 130 45,725 0 0 0.00% 0
24.11.08 7,690 70 34,427 0 0 0.00% 0
24.11.07 7,860 170 27,927 0 0 0.00% 0
24.11.06 8,040 180 58,729 0 0 0.00% 0
24.11.05 8,090 50 44,935 0 0 0.00% 0
24.11.04 7,790 300 49,034 0 0 0.00% 0
24.11.01 7,780 10 27,091 0 0 0.00% 0
24.10.31 7,660 120 46,324 0 0 0.00% 0
24.10.30 7,610 50 38,388 0 0 0.00% 0
24.10.29 7,530 80 60,688 0 0 0.00% 0
24.10.28 7,410 120 112,705 0 0 0.00% 0
24.10.25 7,440 30 493,057 0 0 0.00% 0
24.10.24 7,690 250 15,682 0 0 0.00% 0
24.10.23 7,460 230 28,954 0 0 0.00% 0
24.10.22 7,730 270 34,740 0 0 0.00% 0
24.10.21 7,770 40 23,112 0 0 0.00% 0
24.10.18 7,920 150 26,708 0 0 0.00% 0
24.10.17 7,930 10 28,185 0 0 0.00% 0
24.10.16 8,160 230 35,286 0 0 0.00% 0
24.10.15 8,270 110 27,274 0 0 0.00% 0
24.10.14 8,280 10 38,524 0 0 0.00% 0
24.10.11 8,330 50 25,242 0 0 0.00% 0
24.10.10 8,390 60 81,630 0 0 0.00% 0
24.10.08 8,450 60 15,254 0 0 0.00% 0
24.10.07 8,340 110 31,981 0 0 0.00% 0
24.10.04 8,130 210 48,751 0 0 0.00% 0
24.10.02 8,420 290 32,916 0 0 0.00% 0
24.09.30 8,370 50 42,383 0 0 0.00% 0
24.09.27 8,360 10 35,512 0 0 0.00% 0
24.09.26 8,110 250 57,172 0 0 0.00% 0
24.09.25 8,160 50 94,251 0 0 0.00% 0
24.09.24 8,000 160 32,742 0 0 0.00% 0
24.09.23 8,130 130 56,686 0 0 0.00% 0
24.09.20 7,880 250 89,873 0 0 0.00% 0
24.09.19 7,480 400 723,256 0 0 0.00% 0
24.09.13 7,280 200 65,723 0 0 0.00% 0
24.09.12 7,070 210 38,091 0 0 0.00% 0
24.09.11 7,160 90 37,588 0 0 0.00% 0
24.09.10 7,170 10 69,128 0 0 0.00% 0
24.09.09 7,000 170 51,366 0 0 0.00% 0
24.09.06 7,350 350 44,789 0 0 0.00% 0
24.09.05 7,500 150 52,043 0 0 0.00% 0
24.09.04 8,030 530 84,077 0 0 0.00% 0
24.09.03 8,190 160 53,715 0 0 0.00% 0
24.09.02 8,600 410 59,051 0 0 0.00% 0
24.08.30 8,370 230 27,855 0 0 0.00% 0
24.08.29 8,540 170 21,278 0 0 0.00% 0
24.08.28 8,650 110 27,131 0 0 0.00% 0
24.08.27 8,730 80 25,966 0 0 0.00% 0
24.08.26 8,700 30 25,314 0 0 0.00% 0
24.08.23 8,900 200 39,337 0 0 0.00% 0
24.08.22 8,890 10 206,473 0 0 0.00% 0
24.08.21 9,040 150 41,210 0 0 0.00% 0
24.08.20 8,600 440 142,858 0 0 0.00% 0
24.08.19 8,500 100 38,201 0 0 0.00% 0
24.08.16 8,530 30 18,040 0 0 0.00% 0
24.08.14 8,300 230 41,721 0 0 0.00% 0
24.08.13 8,490 190 77,574 0 0 0.00% 0
24.08.12 7,900 590 169,301 0 0 0.00% 0
24.08.09 7,650 250 62,163 0 0 0.00% 0
24.08.08 7,530 120 53,949 0 0 0.00% 0
24.08.07 7,480 50 60,890 0 0 0.00% 0
24.08.06 7,190 290 104,610 0 0 0.00% 0
24.08.05 8,810 1,620 239,016 0 0 0.00% 0
24.08.02 9,310 500 93,202 0 0 0.00% 0
24.08.01 9,190 120 74,873 0 0 0.00% 0
24.07.31 9,140 50 78,564 0 0 0.00% 0
24.07.30 10,020 880 214,178 0 0 0.00% 0
24.07.29 10,010 10 41,172 0 0 0.00% 0
24.07.26 10,100 90 41,648 0 0 0.00% 0
24.07.25 10,340 240 71,658 0 0 0.00% 0
24.07.24 10,690 350 66,399 0 0 0.00% 0
24.07.23 10,230 460 115,002 0 0 0.00% 0
24.07.22 11,100 870 114,480 0 0 0.00% 0
24.07.19 10,890 210 105,500 0 0 0.00% 0
24.07.18 11,170 280 62,125 0 0 0.00% 0
24.07.17 11,360 190 131,866 0 0 0.00% 0
24.07.16 11,440 80 99,098 0 0 0.00% 0
24.07.15 11,600 160 197,268 0 0 0.00% 0
24.07.12 10,640 960 383,826 0 0 0.00% 0
24.07.11 10,840 200 32,590 0 0 0.00% 0
24.07.10 10,940 100 32,929 0 0 0.00% 0
24.07.09 11,230 290 66,176 0 0 0.00% 0
24.07.08 10,290 940 170,631 0 0 0.00% 0
24.07.05 10,270 20 42,916 0 0 0.00% 0
24.07.04 10,200 70 48,431 0 0 0.00% 0
24.07.03 10,580 380 56,918 0 0 0.00% 0
24.07.02 10,960 380 68,563 0 0 0.00% 0
24.07.01 10,450 510 106,057 0 0 0.00% 0
24.06.28 10,950 500 94,515 0 0 0.00% 0
24.06.27 10,650 300 240,483 0 0 0.00% 0
24.06.26 10,550 100 79,694 0 0 0.00% 0
24.06.25 10,490 60 83,522 0 0 0.00% 0
24.06.24 9,980 510 500,815 0 0 0.00% 0
24.06.21 10,300 320 151,610 0 0 0.00% 0
24.06.20 10,530 230 96,877 0 0 0.00% 0
24.06.19 11,080 550 113,175 0 0 0.00% 0
24.06.18 11,140 60 80,920 0 0 0.00% 0
24.06.17 11,620 480 80,357 0 0 0.00% 0
24.06.14 11,220 400 153,297 0 0 0.00% 0
24.06.13 11,440 220 64,305 0 0 0.00% 0
24.06.12 11,440 0 78,886 0 0 0.00% 0
24.06.11 11,510 70 45,396 0 0 0.00% 0
24.06.10 11,700 190 59,614 0 0 0.00% 0
24.06.07 11,590 110 53,467 0 0 0.00% 0
24.06.05 11,540 50 65,365 0 0 0.00% 0
24.06.04 11,530 10 80,705 0 0 0.00% 0
24.06.03 11,530 0 67,640 0 0 0.00% 0
24.05.31 11,130 400 83,165 0 0 0.00% 0
24.05.30 11,060 70 93,555 0 0 0.00% 0
24.05.29 11,520 460 131,152 0 0 0.00% 0
24.05.28 11,640 120 53,825 0 0 0.00% 0
24.05.27 11,950 310 125,043 0 0 0.00% 0
24.05.24 12,610 660 169,995 0 0 0.00% 0
24.05.23 12,850 240 59,694 0 0 0.00% 0
24.05.22 12,720 130 113,847 0 0 0.00% 0
24.05.21 13,080 360 69,012 0 0 0.00% 0
24.05.20 12,600 480 144,328 0 0 0.00% 0
24.05.17 12,730 130 126,590 0 0 0.00% 0
24.05.16 12,930 200 100,703 0 0 0.00% 0
24.05.14 12,880 50 56,819 0 0 0.00% 0
24.05.13 13,180 300 82,436 0 0 0.00% 0
24.05.10 13,840 660 133,946 0 0 0.00% 0
24.05.09 13,470 370 225,340 0 0 0.00% 0
24.05.08 13,580 110 92,421 0 0 0.00% 0
24.05.07 13,300 280 140,238 0 0 0.00% 0
24.05.03 12,680 620 219,400 0 0 0.00% 0
24.05.02 13,100 420 151,182 0 0 0.00% 0
24.04.30 13,120 20 163,927 0 0 0.00% 0
24.04.29 12,750 370 64,660 0 0 0.00% 0
24.04.26 12,800 50 101,019 0 0 0.00% 0
24.04.25 13,670 870 159,523 0 0 0.00% 0
24.04.24 13,690 20 95,528 0 0 0.00% 0
24.04.23 13,780 90 158,872 0 0 0.00% 0
24.04.22 12,940 840 172,196 0 0 0.00% 0
24.04.19 13,850 910 133,947 0 0 0.00% 0
24.04.18 12,690 1,160 459,221 0 0 0.00% 0
24.04.17 12,850 160 109,464 0 0 0.00% 0
24.04.16 13,490 640 160,046 0 0 0.00% 0
24.04.15 14,280 790 146,323 0 0 0.00% 0
24.04.12 14,200 80 88,050 0 0 0.00% 0
24.04.11 14,690 490 121,712 0 0 0.00% 0
24.04.09 15,420 730 196,939 0 0 0.00% 0
24.04.08 16,100 680 159,082 0 0 0.00% 0
24.04.05 16,110 10 191,474 0 0 0.00% 0
24.04.04 16,710 600 326,324 0 0 0.00% 0
24.04.03 17,000 290 440,007 0 0 0.00% 0
24.04.02 16,610 390 3,292,809 0 0 0.00% 0
24.04.01 16,100 510 245,438 0 0 0.00% 0
24.03.29 15,970 130 172,692 0 0 0.00% 0
24.03.28 15,560 410 283,440 0 0 0.00% 0
24.03.27 15,600 40 164,900 0 0 0.00% 0
24.03.26 16,000 400 210,981 0 0 0.00% 0
24.03.25 16,150 150 97,276 0 0 0.00% 0
24.03.22 16,250 100 118,921 0 0 0.00% 0
24.03.21 16,560 310 213,016 0 0 0.00% 0
24.03.20 16,930 370 129,032 0 0 0.00% 0
24.03.19 16,950 20 79,360 0 0 0.00% 0
24.03.18 16,990 40 96,211 0 0 0.00% 0
24.03.15 17,000 10 168,118 0 0 0.00% 0
24.03.14 17,160 160 139,514 0 0 0.00% 0
24.03.13 16,920 240 239,474 0 0 0.00% 0
24.03.12 16,440 480 236,420 0 0 0.00% 0
24.03.11 17,300 860 242,563 0 0 0.00% 0
24.03.08 18,340 1,040 242,871 0 0 0.00% 0
24.03.07 18,040 300 314,684 0 0 0.00% 0
24.03.06 17,310 730 232,710 0 0 0.00% 0
24.03.05 17,710 400 176,101 0 0 0.00% 0
24.03.04 17,860 150 269,568 0 0 0.00% 0
24.02.29 18,360 500 226,823 0 0 0.00% 0
24.02.28 18,510 150 181,310 0 0 0.00% 0
24.02.27 20,100 1,590 329,994 0 0 0.00% 0
24.02.26 20,550 450 217,901 0 0 0.00% 0
24.02.23 20,100 450 263,871 0 0 0.00% 0
24.02.22 19,500 600 208,938 0 0 0.00% 0
24.02.21 19,650 150 190,762 0 0 0.00% 0
24.02.20 19,600 50 342,889 0 0 0.00% 0
24.02.19 20,300 700 254,618 0 0 0.00% 0
24.02.16 20,300 0 482,037 0 0 0.00% 0
24.02.15 19,760 540 269,825 0 0 0.00% 0
24.02.14 19,650 110 231,153 0 0 0.00% 0
24.02.13 18,260 1,390 333,846 0 0 0.00% 0
24.02.08 18,030 230 149,135 0 0 0.00% 0
24.02.07 18,020 10 125,695 0 0 0.00% 0
24.02.06 19,140 1,120 263,390 0 0 0.00% 0
24.02.05 18,700 440 180,242 0 0 0.00% 0
24.02.02 17,800 900 262,992 0 0 0.00% 0
24.02.01 17,510 290 315,445 0 0 0.00% 0
24.01.31 18,410 900 224,500 0 0 0.00% 0
24.01.30 19,060 650 292,870 0 0 0.00% 0
24.01.29 19,960 900 408,935 0 0 0.00% 0
24.01.26 19,800 160 314,140 0 0 0.00% 0
24.01.25 21,850 2,050 736,370 0 0 0.00% 0
24.01.24 23,550 1,700 425,865 0 0 0.00% 0
24.01.23 21,800 1,750 745,181 0 0 0.00% 0
24.01.22 21,950 150 381,275 0 0 0.00% 0
24.01.19 21,800 150 319,322 0 0 0.00% 0
24.01.18 22,900 1,100 467,919 0 0 0.00% 0
24.01.17 24,100 1,200 420,802 0 0 0.00% 0
24.01.16 24,550 450 533,467 0 0 0.00% 0
24.01.15 25,300 750 517,771 0 0 0.00% 0
24.01.12 28,650 3,350 1,165,245 0 0 0.00% 0
24.01.11 28,950 300 334,502 0 0 0.00% 0
24.01.10 30,000 1,050 719,916 0 0 0.00% 0
24.01.09 28,600 1,400 782,416 0 0 0.00% 0
24.01.08 29,200 600 1,136,118 0 0 0.00% 0
24.01.05 29,350 150 549,292 0 0 0.00% 0
24.01.04 27,550 1,800 984,974 0 0 0.00% 0
24.01.03 29,150 1,600 471,430 0 0 0.00% 0
24.01.02 28,100 1,050 683,088 0 0 0.00% 0
23.12.28 28,450 350 519,434 0 0 0.00% 0
23.12.27 29,100 650 727,887 0 0 0.00% 0
23.12.26 31,000 1,900 1,279,381 0 0 0.00% 0
23.12.22 28,900 2,100 1,978,173 0 0 0.00% 0
23.12.21 29,850 950 2,352,163 0 0 0.00% 0
23.12.20 29,850 0 5,259,599 0 0 0.00% 0
23.12.19 26,300 3,550 7,757,408 0 0 0.00% 0
23.12.18 26,000 300 1,678,041 0 0 0.00% 0
23.12.15 28,400 2,400 3,664,886 0 0 0.00% 0
23.12.14 21,850 6,550 6,503,906 0 0 0.00% 0
23.12.13 23,350 1,500 594,732 0 0 0.00% 0
23.12.12 23,400 50 768,805 0 0 0.00% 0
23.12.11 22,100 1,300 1,139,716 0 0 0.00% 0
23.12.08 20,900 1,200 635,598 0 0 0.00% 0
23.12.07 22,150 1,250 942,541 0 0 0.00% 0
23.12.06 22,500 350 1,008,137 0 0 0.00% 0
23.12.05 22,850 350 1,036,893 0 0 0.00% 0
23.12.04 24,700 1,850 2,093,174 0 0 0.00% 0
23.12.01 24,000 700 3,849,360 0 0 0.00% 0
23.11.30 23,350 650 1,398,393 0 0 0.00% 0
23.11.29 22,500 850 6,277,947 0 0 0.00% 0
23.11.28 18,920 3,580 4,409,667 0 0 0.00% 0
23.11.27 19,680 760 429,664 0 0 0.00% 0
23.11.24 18,910 770 621,475 0 0 0.00% 0
23.11.23 19,230 320 328,395 0 0 0.00% 0
23.11.22 19,000 230 953,850 0 0 0.00% 0
23.11.21 17,560 1,440 1,315,633 0 0 0.00% 0
23.11.20 17,540 20 281,718 0 0 0.00% 0
23.11.17 18,600 1,060 426,411 0 0 0.00% 0
23.11.16 19,340 810 333,958 0 0 0.00% 0
23.11.15 18,440 900 926,854 0 0 0.00% 0
23.11.14 17,290 1,150 663,579 0 0 0.00% 0
23.11.13 19,390 2,100 965,649 0 0 0.00% 0
23.11.10 21,100 1,710 929,069 0 0 0.00% 0
23.11.09 19,690 1,410 1,975,031 0 0 0.00% 0
23.11.08 21,550 1,860 1,360,863 0 0 0.00% 0
23.11.07 23,400 1,850 2,486,388 0 0 0.00% 0
23.11.06 24,500 1,100 1,905,402 0 0 0.00% 0
23.11.03 23,950 550 1,519,738 0 0 0.00% 0
23.11.02 23,900 50 2,333,804 0 0 0.00% 0
23.11.01 20,400 3,500 2,886,046 0 0 0.00% 0
23.10.31 19,330 1,070 1,485,733 0 0 0.00% 0
23.10.30 19,570 240 2,633,314 0 0 0.00% 0
23.10.27 17,550 2,020 5,129,026 0 0 0.00% 0
23.10.26 17,000 550 4,477,935 0 0 0.00% 0
23.10.25 17,050 50 1,658,242 0 0 0.00% 0
23.10.24 16,350 700 1,201,792 0 0 0.00% 0
23.10.23 15,300 1,050 1,080,131 0 0 0.00% 0
23.10.20 14,490 810 1,030,830 0 0 0.00% 0
23.10.19 15,270 780 635,183 0 0 0.00% 0
23.10.18 16,450 1,180 1,393,202 0 0 0.00% 0
23.10.17 16,250 200 481,536 0 0 0.00% 0
23.10.16 17,570 1,320 499,910 0 0 0.00% 0
23.10.13 19,720 2,150 759,414 0 0 0.00% 0
23.10.12 19,590 130 1,522,340 0 0 0.00% 0
23.10.11 19,220 370 887,920 0 0 0.00% 0
23.10.10 22,400 3,180 1,087,039 0 0 0.00% 0
23.10.06 19,470 2,930 2,704,994 0 0 0.00% 0
23.10.05 18,500 970 1,936,232 0 0 0.00% 0
23.10.04 25,950 7,450 1,884,181 0 0 0.00% 0
23.09.27 25,700 250 1,408,907 0 0 0.00% 0
23.09.26 26,750 1,050 1,459,409 0 0 0.00% 0
23.09.25 31,950 5,200 1,683,747 0 0 0.00% 0
23.09.22 33,000 1,050 1,739,870 0 0 0.00% 0
23.09.21 37,450 4,450 2,289,175 0 0 0.00% 0
23.09.20 39,400 1,950 2,767,873 0 0 0.00% 0
23.09.19 35,000 4,400 6,377,030 0 0 0.00% 0
23.09.18 0 11,700 3,593,262 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.27 12:46 더보기 >