나라셀라

(405920)    I    코스닥 유통 11.22 15:33
3,225 전일 3,190 고가 3,320 상한가 4,145 거래량
(주)
35,881
35 1.10% 시가 3,175 저가 3,140 하한가 2,235 거래대금
(백만)
117
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 3,190 35 35,881 -131 27,379 0.21% 12,850,697
24.11.21 3,190 0 15,730 -506 27,510 0.21% 12,850,566
24.11.20 3,090 100 8,730 558 28,016 0.22% 12,850,060
24.11.19 3,020 70 14,258 20 27,458 0.21% 12,850,618
24.11.18 3,020 0 6,225 1,076 27,438 0.21% 12,850,638
24.11.15 3,065 45 28,669 583 26,362 0.20% 12,851,714
24.11.14 3,150 80 20,712 -1,024 25,779 0.20% 12,852,297
24.11.13 3,280 130 9,054 -1 26,803 0.21% 12,851,273
24.11.12 3,435 155 27,203 -157 26,804 0.21% 12,851,272
24.11.11 3,695 260 52,900 -12 26,961 0.21% 12,851,115
24.11.08 3,635 60 1,660 26,973 26,973 0.21% 12,851,103
24.11.07 3,640 5 21,077 0 0 0.00% 0
24.11.06 3,805 165 23,357 0 0 0.00% 0
24.11.05 3,730 75 4,031 0 0 0.00% 0
24.11.04 3,630 100 11,898 0 0 0.00% 0
24.11.01 3,685 55 5,718 0 0 0.00% 0
24.10.31 3,760 75 9,815 0 0 0.00% 0
24.10.30 3,710 50 4,608 0 0 0.00% 0
24.10.29 3,730 20 6,081 0 0 0.00% 0
24.10.28 3,680 50 5,125 0 0 0.00% 0
24.10.25 3,750 70 25,580 0 0 0.00% 0
24.10.24 3,820 70 4,370 0 0 0.00% 0
24.10.23 3,810 10 6,108 0 0 0.00% 0
24.10.22 3,840 30 12,011 0 0 0.00% 0
24.10.21 3,880 40 2,547 0 0 0.00% 0
24.10.18 3,950 70 14,278 0 0 0.00% 0
24.10.17 3,955 5 5,649 0 0 0.00% 0
24.10.16 3,945 10 16,235 0 0 0.00% 0
24.10.15 4,000 55 5,938 0 0 0.00% 0
24.10.14 3,925 75 13,984 0 0 0.00% 0
24.10.11 4,030 105 20,048 0 0 0.00% 0
24.10.10 4,150 120 35,948 0 0 0.00% 0
24.10.08 4,280 130 17,962 0 0 0.00% 0
24.10.07 4,185 95 13,099 0 0 0.00% 0
24.10.04 4,215 30 18,771 0 0 0.00% 0
24.10.02 4,200 15 31,459 0 0 0.00% 0
24.09.30 4,270 70 55,588 0 0 0.00% 0
24.09.27 4,300 30 53,520 0 0 0.00% 0
24.09.26 4,055 245 72,047 0 0 0.00% 0
24.09.25 4,055 0 113,595 0 0 0.00% 0
24.09.24 4,055 0 41,977 0 0 0.00% 0
24.09.23 3,940 115 597,148 0 0 0.00% 0
24.09.20 3,870 70 37,002 0 0 0.00% 0
24.09.19 3,820 50 404,428 0 0 0.00% 0
24.09.13 3,800 20 18,134 0 0 0.00% 0
24.09.12 3,825 25 30,712 0 0 0.00% 0
24.09.11 3,735 90 48,241 0 0 0.00% 0
24.09.10 3,790 55 11,228 0 0 0.00% 0
24.09.09 3,690 100 36,168 0 0 0.00% 0
24.09.06 3,695 5 29,703 0 0 0.00% 0
24.09.05 3,800 105 48,728 0 0 0.00% 0
24.09.04 3,995 195 94,096 0 0 0.00% 0
24.09.03 3,845 150 1,981,657 0 0 0.00% 0
24.09.02 3,795 50 15,715 0 0 0.00% 0
24.08.30 3,655 140 7,631 0 0 0.00% 0
24.08.29 3,705 50 30,867 0 0 0.00% 0
24.08.28 3,775 70 10,191 0 0 0.00% 0
24.08.27 3,950 175 80,975 0 0 0.00% 0
24.08.26 3,900 50 16,622 0 0 0.00% 0
24.08.23 3,920 20 11,081 0 0 0.00% 0
24.08.22 4,130 210 34,502 0 0 0.00% 0
24.08.21 4,045 85 10,412 0 0 0.00% 0
24.08.20 4,040 5 8,674 0 0 0.00% 0
24.08.19 4,050 10 13,982 0 0 0.00% 0
24.08.16 4,145 95 29,261 0 0 0.00% 0
24.08.14 3,990 155 14,429 0 0 0.00% 0
24.08.13 4,030 40 10,518 0 0 0.00% 0
24.08.12 4,030 0 16,210 0 0 0.00% 0
24.08.09 3,945 85 11,984 0 0 0.00% 0
24.08.08 4,020 75 11,743 0 0 0.00% 0
24.08.07 4,000 20 7,864 0 0 0.00% 0
24.08.06 3,685 315 52,391 0 0 0.00% 0
24.08.05 4,240 555 69,888 0 0 0.00% 0
24.08.02 4,335 95 28,116 0 0 0.00% 0
24.08.01 4,300 35 8,724 0 0 0.00% 0
24.07.31 4,225 75 41,798 0 0 0.00% 0
24.07.30 4,320 95 29,850 0 0 0.00% 0
24.07.29 4,305 15 10,677 0 0 0.00% 0
24.07.26 4,365 60 37,479 0 0 0.00% 0
24.07.25 4,495 130 146,978 0 0 0.00% 0
24.07.24 4,440 55 1,985,055 0 0 0.00% 0
24.07.23 4,550 110 14,998 0 0 0.00% 0
24.07.22 4,595 45 26,841 0 0 0.00% 0
24.07.19 4,630 35 8,253 0 0 0.00% 0
24.07.18 4,670 40 14,874 0 0 0.00% 0
24.07.17 4,660 10 6,969 0 0 0.00% 0
24.07.16 4,685 25 9,166 0 0 0.00% 0
24.07.15 4,680 5 15,692 0 0 0.00% 0
24.07.12 4,665 15 14,260 0 0 0.00% 0
24.07.11 4,675 10 24,175 0 0 0.00% 0
24.07.10 4,710 35 19,088 0 0 0.00% 0
24.07.09 4,725 15 14,700 0 0 0.00% 0
24.07.08 4,715 10 24,474 0 0 0.00% 0
24.07.05 4,655 60 127,772 0 0 0.00% 0
24.07.04 4,665 10 31,068 0 0 0.00% 0
24.07.03 4,670 5 25,495 0 0 0.00% 0
24.07.02 4,710 40 17,299 0 0 0.00% 0
24.07.01 4,695 15 13,548 0 0 0.00% 0
24.06.28 4,690 5 7,034 0 0 0.00% 0
24.06.27 4,770 80 13,184 0 0 0.00% 0
24.06.26 4,720 50 13,981 0 0 0.00% 0
24.06.25 4,760 40 21,389 0 0 0.00% 0
24.06.24 4,775 15 52,539 0 0 0.00% 0
24.06.21 4,800 25 26,060 0 0 0.00% 0
24.06.20 4,785 15 28,366 0 0 0.00% 0
24.06.19 4,930 145 146,934 0 0 0.00% 0
24.06.18 4,980 50 29,431 0 0 0.00% 0
24.06.17 5,110 130 70,808 0 0 0.00% 0
24.06.14 5,020 90 121,141 0 0 0.00% 0
24.06.13 4,905 115 430,901 0 0 0.00% 0
24.06.12 4,810 95 347,968 0 0 0.00% 0
24.06.11 4,760 50 1,741,454 0 0 0.00% 0
24.06.10 4,780 20 18,505 0 0 0.00% 0
24.06.07 4,755 25 9,692 0 0 0.00% 0
24.06.05 4,675 80 20,115 0 0 0.00% 0
24.06.04 4,810 135 28,423 0 0 0.00% 0
24.06.03 4,800 10 14,181 0 0 0.00% 0
24.05.31 4,790 10 14,077 0 0 0.00% 0
24.05.30 4,820 30 35,037 0 0 0.00% 0
24.05.29 5,050 230 68,787 0 0 0.00% 0
24.05.28 5,110 60 54,955 0 0 0.00% 0
24.05.27 5,090 20 62,804 0 0 0.00% 0
24.05.24 5,180 90 58,696 0 0 0.00% 0
24.05.23 5,310 130 126,075 0 0 0.00% 0
24.05.22 5,160 150 808,137 0 0 0.00% 0
24.05.21 5,120 40 143,920 0 0 0.00% 0
24.05.20 4,930 190 842,095 0 0 0.00% 0
24.05.17 4,975 45 13,814 0 0 0.00% 0
24.05.16 5,020 45 19,706 0 0 0.00% 0
24.05.14 4,945 75 19,086 0 0 0.00% 0
24.05.13 4,910 35 30,845 0 0 0.00% 0
24.05.10 5,100 190 50,626 0 0 0.00% 0
24.05.09 5,030 70 44,825 0 0 0.00% 0
24.05.08 4,985 45 69,839 0 0 0.00% 0
24.05.07 4,985 0 84,745 0 0 0.00% 0
24.05.03 4,750 235 2,005,258 0 0 0.00% 0
24.05.02 4,725 25 29,064 0 0 0.00% 0
24.04.30 4,705 20 34,348 0 0 0.00% 0
24.04.29 4,710 5 44,830 0 0 0.00% 0
24.04.26 4,680 30 184,336 0 0 0.00% 0
24.04.25 4,705 25 23,974 0 0 0.00% 0
24.04.24 4,660 45 29,499 0 0 0.00% 0
24.04.23 4,700 40 32,038 0 0 0.00% 0
24.04.22 4,645 55 143,385 0 0 0.00% 0
24.04.19 4,700 55 181,820 0 0 0.00% 0
24.04.18 4,495 205 2,738,804 0 0 0.00% 0
24.04.17 4,470 25 5,294 0 0 0.00% 0
24.04.16 4,560 90 14,306 0 0 0.00% 0
24.04.15 4,720 160 29,808 0 0 0.00% 0
24.04.12 4,820 100 27,846 0 0 0.00% 0
24.04.11 4,835 15 17,026 0 0 0.00% 0
24.04.09 4,755 80 25,099 0 0 0.00% 0
24.04.08 4,840 85 25,571 0 0 0.00% 0
24.04.05 4,920 80 36,898 0 0 0.00% 0
24.04.04 4,985 65 43,193 0 0 0.00% 0
24.04.03 5,000 15 56,249 0 0 0.00% 0
24.04.02 4,915 85 141,564 0 0 0.00% 0
24.04.01 4,860 55 498,048 0 0 0.00% 0
24.03.29 4,800 60 890,931 0 0 0.00% 0
24.03.28 4,750 50 30,358 0 0 0.00% 0
24.03.27 5,040 290 150,455 0 0 0.00% 0
24.03.26 5,060 20 26,886 0 0 0.00% 0
24.03.25 5,090 30 14,800 0 0 0.00% 0
24.03.22 5,130 40 17,084 0 0 0.00% 0
24.03.21 5,110 20 8,884 0 0 0.00% 0
24.03.20 5,240 130 23,969 0 0 0.00% 0
24.03.19 5,250 10 16,843 0 0 0.00% 0
24.03.18 5,210 40 7,425 0 0 0.00% 0
24.03.15 5,250 40 8,663 0 0 0.00% 0
24.03.14 5,260 10 9,295 0 0 0.00% 0
24.03.13 5,260 0 13,960 0 0 0.00% 0
24.03.12 5,130 130 14,482 0 0 0.00% 0
24.03.11 5,100 30 19,617 0 0 0.00% 0
24.03.08 5,070 30 9,285 0 0 0.00% 0
24.03.07 5,250 180 26,246 0 0 0.00% 0
24.03.06 5,230 20 10,833 0 0 0.00% 0
24.03.05 5,410 180 29,254 0 0 0.00% 0
24.03.04 5,370 40 15,174 0 0 0.00% 0
24.02.29 5,300 70 23,627 0 0 0.00% 0
24.02.28 5,290 10 18,049 0 0 0.00% 0
24.02.27 5,560 270 131,043 0 0 0.00% 0
24.02.26 5,640 80 28,303 0 0 0.00% 0
24.02.23 5,690 50 27,274 0 0 0.00% 0
24.02.22 5,740 50 27,203 0 0 0.00% 0
24.02.21 5,710 30 30,687 0 0 0.00% 0
24.02.20 5,740 30 15,160 0 0 0.00% 0
24.02.19 5,820 80 38,304 0 0 0.00% 0
24.02.16 5,810 10 34,461 0 0 0.00% 0
24.02.15 5,800 10 31,391 0 0 0.00% 0
24.02.14 5,790 10 28,673 0 0 0.00% 0
24.02.13 5,660 130 47,581 0 0 0.00% 0
24.02.08 5,640 20 26,806 0 0 0.00% 0
24.02.07 5,630 10 22,110 0 0 0.00% 0
24.02.06 5,710 80 67,898 0 0 0.00% 0
24.02.05 5,840 130 54,703 0 0 0.00% 0
24.02.02 5,680 160 105,154 0 0 0.00% 0
24.02.01 5,840 160 142,953 0 0 0.00% 0
24.01.31 5,960 120 266,903 0 0 0.00% 0
24.01.30 5,570 390 5,968,653 0 0 0.00% 0
24.01.29 5,770 200 93,295 0 0 0.00% 0
24.01.26 5,800 30 109,598 0 0 0.00% 0
24.01.25 5,650 150 1,519,651 0 0 0.00% 0
24.01.24 5,810 160 113,441 0 0 0.00% 0
24.01.23 5,810 0 43,492 0 0 0.00% 0
24.01.22 5,900 90 29,846 0 0 0.00% 0
24.01.19 5,800 100 202,959 0 0 0.00% 0
24.01.18 5,840 40 94,738 0 0 0.00% 0
24.01.17 6,020 180 410,495 0 0 0.00% 0
24.01.16 6,180 160 38,395 0 0 0.00% 0
24.01.15 6,320 140 60,138 0 0 0.00% 0
24.01.12 6,250 70 32,276 0 0 0.00% 0
24.01.11 6,400 150 59,616 0 0 0.00% 0
24.01.10 6,500 100 45,423 0 0 0.00% 0
24.01.09 6,270 230 102,359 0 0 0.00% 0
24.01.08 6,310 40 42,315 0 0 0.00% 0
24.01.05 6,620 310 144,058 0 0 0.00% 0
24.01.04 6,260 360 1,521,374 0 0 0.00% 0
24.01.03 6,210 50 188,889 0 0 0.00% 0
24.01.02 6,200 10 134,827 0 0 0.00% 0
23.12.28 5,940 260 3,852,932 0 0 0.00% 0
23.12.27 5,950 10 64,445 0 0 0.00% 0
23.12.26 5,810 140 47,842 0 0 0.00% 0
23.12.22 5,780 30 39,004 0 0 0.00% 0
23.12.21 5,930 150 45,576 0 0 0.00% 0
23.12.20 5,780 150 69,701 0 0 0.00% 0
23.12.19 5,810 30 30,968 0 0 0.00% 0
23.12.18 5,760 50 16,713 0 0 0.00% 0
23.12.15 5,800 40 34,357 0 0 0.00% 0
23.12.14 5,880 80 42,742 0 0 0.00% 0
23.12.13 6,180 300 75,022 0 0 0.00% 0
23.12.12 6,320 140 64,492 0 0 0.00% 0
23.12.11 6,130 190 125,724 0 0 0.00% 0
23.12.08 5,980 150 109,519 0 0 0.00% 0
23.12.07 6,050 70 59,469 0 0 0.00% 0
23.12.06 5,980 70 61,020 0 0 0.00% 0
23.12.05 6,050 70 106,577 0 0 0.00% 0
23.12.04 6,050 0 143,887 0 0 0.00% 0
23.12.01 6,410 360 176,435 0 0 0.00% 0
23.11.30 6,330 80 111,580 0 0 0.00% 0
23.11.29 6,340 10 243,266 0 0 0.00% 0
23.11.28 6,510 170 93,439 0 0 0.00% 0
23.11.27 6,480 30 197,868 0 0 0.00% 0
23.11.24 6,700 220 1,206,253 0 0 0.00% 0
23.11.23 6,820 120 287,811 0 0 0.00% 0
23.11.22 6,830 10 298,007 0 0 0.00% 0
23.11.21 7,290 460 1,272,379 0 0 0.00% 0
23.11.20 7,400 110 1,782,261 0 0 0.00% 0
23.11.17 7,300 100 7,182,704 0 0 0.00% 0
23.11.16 5,620 1,680 2,181,324 0 0 0.00% 0
23.11.15 5,460 160 54,582 0 0 0.00% 0
23.11.14 5,310 150 39,673 0 0 0.00% 0
23.11.13 5,320 10 33,238 0 0 0.00% 0
23.11.10 5,490 170 30,110 0 0 0.00% 0
23.11.09 5,490 0 54,217 0 0 0.00% 0
23.11.08 5,330 160 149,461 0 0 0.00% 0
23.11.07 5,280 50 38,068 0 0 0.00% 0
23.11.06 5,150 130 36,694 0 0 0.00% 0
23.11.03 5,100 50 41,201 0 0 0.00% 0
23.11.02 4,900 200 54,968 0 0 0.00% 0
23.11.01 4,865 35 38,963 0 0 0.00% 0
23.10.31 4,955 90 70,307 0 0 0.00% 0
23.10.30 4,625 330 923,090 0 0 0.00% 0
23.10.27 4,585 40 18,046 0 0 0.00% 0
23.10.26 4,805 220 29,102 0 0 0.00% 0
23.10.25 4,820 15 25,871 0 0 0.00% 0
23.10.24 4,815 5 27,577 0 0 0.00% 0
23.10.23 4,670 145 45,082 0 0 0.00% 0
23.10.20 4,915 245 52,154 0 0 0.00% 0
23.10.19 5,000 85 39,448 0 0 0.00% 0
23.10.18 5,130 130 41,836 0 0 0.00% 0
23.10.17 5,080 50 318,477 0 0 0.00% 0
23.10.16 5,200 120 28,504 0 0 0.00% 0
23.10.13 5,300 100 15,832 0 0 0.00% 0
23.10.12 5,240 60 13,727 0 0 0.00% 0
23.10.11 5,040 200 27,110 0 0 0.00% 0
23.10.10 5,320 280 63,933 0 0 0.00% 0
23.10.06 5,060 260 23,878 0 0 0.00% 0
23.10.05 5,300 240 46,266 0 0 0.00% 0
23.10.04 5,780 480 39,897 0 0 0.00% 0
23.09.27 5,550 230 26,786 0 0 0.00% 0
23.09.26 5,730 180 25,008 0 0 0.00% 0
23.09.25 5,850 120 13,902 0 0 0.00% 0
23.09.22 5,850 0 25,172 0 0 0.00% 0
23.09.21 6,070 220 44,815 0 0 0.00% 0
23.09.20 6,010 60 53,159 0 0 0.00% 0
23.09.19 6,180 170 38,185 0 0 0.00% 0
23.09.18 6,270 90 31,373 0 0 0.00% 0
23.09.15 6,170 100 55,543 0 0 0.00% 0
23.09.14 6,230 60 79,231 0 0 0.00% 0
23.09.13 6,500 270 101,077 0 0 0.00% 0
23.09.12 6,610 110 53,036 0 0 0.00% 0
23.09.11 6,700 90 38,673 0 0 0.00% 0
23.09.08 6,700 0 31,168 0 0 0.00% 0
23.09.07 6,850 150 70,819 0 0 0.00% 0
23.09.06 6,900 50 76,893 0 0 0.00% 0
23.09.05 6,730 170 66,580 0 0 0.00% 0
23.09.04 6,710 20 45,195 0 0 0.00% 0
23.09.01 6,750 40 81,873 0 0 0.00% 0
23.08.31 6,890 140 117,529 0 0 0.00% 0
23.08.30 7,150 260 201,583 0 0 0.00% 0
23.08.29 7,450 300 242,832 0 0 0.00% 0
23.08.28 7,670 220 119,183 0 0 0.00% 0
23.08.25 7,300 370 1,184,550 0 0 0.00% 0
23.08.24 7,600 300 74,600 0 0 0.00% 0
23.08.23 8,100 500 153,113 0 0 0.00% 0
23.08.22 6,920 1,180 1,965,992 0 0 0.00% 0
23.08.21 6,910 10 19,278 0 0 0.00% 0
23.08.18 6,930 20 64,586 0 0 0.00% 0
23.08.17 7,050 120 32,686 0 0 0.00% 0
23.08.16 7,060 10 46,180 0 0 0.00% 0
23.08.14 7,300 240 52,896 0 0 0.00% 0
23.08.11 7,450 150 70,734 0 0 0.00% 0
23.08.10 7,960 510 86,449 0 0 0.00% 0
23.08.09 7,930 30 134,194 0 0 0.00% 0
23.08.08 15,850 0 1,777,976 0 0 0.00% 0
23.08.07 15,960 110 90,569 0 0 0.00% 0
23.08.04 15,290 670 103,508 0 0 0.00% 0
23.08.03 15,740 450 66,226 0 0 0.00% 0
23.08.02 15,790 50 56,431 0 0 0.00% 0
23.08.01 16,100 310 83,704 0 0 0.00% 0
23.07.31 15,410 690 101,266 0 0 0.00% 0
23.07.28 15,380 30 189,055 0 0 0.00% 0
23.07.27 13,980 1,400 959,534 0 0 0.00% 0
23.07.26 17,160 3,090 937,637 0 0 0.00% 0
23.07.25 13,200 3,960 1,592,273 0 0 0.00% 0
23.07.24 13,680 480 39,775 0 0 0.00% 0
23.07.21 14,000 320 33,354 0 0 0.00% 0
23.07.20 13,700 300 35,785 0 0 0.00% 0
23.07.19 14,170 470 47,138 0 0 0.00% 0
23.07.18 14,700 530 82,205 0 0 0.00% 0
23.07.17 15,340 640 60,884 0 0 0.00% 0
23.07.14 15,820 480 38,956 0 0 0.00% 0
23.07.13 15,710 110 43,001 0 0 0.00% 0
23.07.12 15,370 340 74,511 0 0 0.00% 0
23.07.11 15,620 250 61,425 0 0 0.00% 0
23.07.10 15,700 80 129,708 0 0 0.00% 0
23.07.07 15,900 200 61,269 0 0 0.00% 0
23.07.06 16,830 930 110,778 0 0 0.00% 0
23.07.05 17,260 430 99,975 0 0 0.00% 0
23.07.04 16,730 530 129,303 0 0 0.00% 0
23.07.03 16,730 0 113,093 0 0 0.00% 0
23.06.30 17,810 1,080 207,917 0 0 0.00% 0
23.06.29 18,750 940 372,426 0 0 0.00% 0
23.06.28 18,630 140 668,648 0 0 0.00% 0
23.06.27 18,950 320 172,991 0 0 0.00% 0
23.06.26 18,550 400 417,181 0 0 0.00% 0
23.06.23 18,300 250 290,938 0 0 0.00% 0
23.06.22 18,820 520 364,834 0 0 0.00% 0
23.06.21 18,200 620 411,091 0 0 0.00% 0
23.06.20 18,340 140 688,198 0 0 0.00% 0
23.06.19 19,470 1,130 342,398 0 0 0.00% 0
23.06.16 18,820 650 1,656,346 0 0 0.00% 0
23.06.15 19,270 450 749,021 0 0 0.00% 0
23.06.14 21,300 2,030 851,716 0 0 0.00% 0
23.06.13 20,550 750 1,643,709 0 0 0.00% 0
23.06.12 22,600 2,050 2,958,780 0 0 0.00% 0
23.06.09 17,400 5,200 4,081,332 0 0 0.00% 0
23.06.08 17,050 350 2,941,071 0 0 0.00% 0
23.06.07 17,500 450 290,455 0 0 0.00% 0
23.06.05 17,500 0 716,195 0 0 0.00% 0
23.06.02 0 2,000 3,623,763 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 20:14 더보기 >