코어라인소프트
(384470) I 코스닥 제조 11.27 12:268,550 | 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.
-
1
오전장★테마동향
-
2
美 연준 ‘금리 인하’ 지지에 원화값 1390원대 회복
-
3
니케이지수(일본) : ▼276.15엔(-0.72%), 38,165.85엔 [전장마감]
-
4
전일대비 거래량 증가 종목(코스닥)
-
5
CS(065770) 상승폭 확대 +12.82%, 4거래일 연속 상승
-
6
오전장 기술적 분석 특징주 A(코스닥)
-
7
전일대비 거래량 증가 종목(코스피)
-
8
코스닥 하락률 상위 20종목(직전 30분 기준)
-
9
엔젤로보틱스(455900) 소폭 상승세 +3.29%, 4거래일 연속 상승
-
10
코리안리, 임원ㆍ주요주주 특정증권등 소유주식수 변동