크린앤사이언스

(045520)    I    코스닥 제조 11.22 15:33
4,550 전일 4,600 고가 4,675 상한가 5,980 거래량
(주)
14,485
50 -1.09% 시가 4,605 저가 4,550 하한가 3,220 거래대금
(백만)
67
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 4,695 95 19,451 1,206 48,200 0.74% 6,451,800
24.11.20 4,735 40 12,221 341 46,994 0.72% 6,453,006
24.11.19 4,735 0 2,735 661 46,653 0.72% 6,453,347
24.11.18 4,740 5 11,780 2,140 45,992 0.71% 6,454,008
24.11.15 4,755 15 7,725 -1,108 43,852 0.67% 6,456,148
24.11.14 4,865 115 6,027 -222 44,960 0.69% 6,455,040
24.11.13 4,910 45 2,482 -3,622 45,182 0.70% 6,454,818
24.11.12 5,050 140 11,658 -776 48,804 0.75% 6,451,196
24.11.11 5,160 110 5,303 -212 49,580 0.76% 6,450,420
24.11.08 5,160 0 2,603 -1,336 49,792 0.77% 6,450,208
24.11.07 5,170 10 3,116 51,128 51,128 0.79% 6,448,872
24.11.06 5,190 20 3,727 0 0 0.00% 0
24.11.05 5,170 20 1,731 0 0 0.00% 0
24.11.04 5,170 0 3,768 0 0 0.00% 0
24.11.01 5,190 20 4,234 0 0 0.00% 0
24.10.31 5,160 30 2,340 0 0 0.00% 0
24.10.30 5,160 0 1,571 0 0 0.00% 0
24.10.29 5,140 20 2,237 0 0 0.00% 0
24.10.28 5,180 40 5,426 0 0 0.00% 0
24.10.25 5,180 0 5,495 0 0 0.00% 0
24.10.24 5,180 0 2,937 0 0 0.00% 0
24.10.23 5,200 20 2,275 0 0 0.00% 0
24.10.22 5,290 90 7,605 0 0 0.00% 0
24.10.21 5,270 20 5,239 0 0 0.00% 0
24.10.18 5,350 80 4,755 0 0 0.00% 0
24.10.17 5,350 0 4,701 0 0 0.00% 0
24.10.16 5,370 20 3,993 0 0 0.00% 0
24.10.15 5,340 30 4,332 0 0 0.00% 0
24.10.14 5,300 40 1,600 0 0 0.00% 0
24.10.11 5,310 10 2,633 0 0 0.00% 0
24.10.10 5,280 30 1,989 0 0 0.00% 0
24.10.08 5,330 50 8,314 0 0 0.00% 0
24.10.07 5,270 60 4,717 0 0 0.00% 0
24.10.04 5,330 60 4,851 0 0 0.00% 0
24.10.02 5,340 10 3,338 0 0 0.00% 0
24.09.30 5,420 80 9,543 0 0 0.00% 0
24.09.27 5,400 20 5,226 0 0 0.00% 0
24.09.26 5,380 20 8,510 0 0 0.00% 0
24.09.25 5,380 0 3,652 0 0 0.00% 0
24.09.24 5,320 60 2,120 0 0 0.00% 0
24.09.23 5,380 60 4,354 0 0 0.00% 0
24.09.20 5,340 40 3,230 0 0 0.00% 0
24.09.19 5,250 90 3,085 0 0 0.00% 0
24.09.13 5,340 90 11,097 0 0 0.00% 0
24.09.12 5,220 120 9,964 0 0 0.00% 0
24.09.11 5,160 60 3,459 0 0 0.00% 0
24.09.10 5,280 120 4,297 0 0 0.00% 0
24.09.09 5,130 150 4,392 0 0 0.00% 0
24.09.06 5,270 140 4,833 0 0 0.00% 0
24.09.05 5,200 70 8,237 0 0 0.00% 0
24.09.04 5,490 290 14,409 0 0 0.00% 0
24.09.03 5,500 10 11,137 0 0 0.00% 0
24.09.02 5,590 90 14,262 0 0 0.00% 0
24.08.30 5,600 10 12,955 0 0 0.00% 0
24.08.29 5,610 10 17,291 0 0 0.00% 0
24.08.28 5,820 210 71,552 0 0 0.00% 0
24.08.27 6,400 580 327,936 0 0 0.00% 0
24.08.26 6,310 90 31,809 0 0 0.00% 0
24.08.23 6,240 70 23,960 0 0 0.00% 0
24.08.22 6,600 360 50,893 0 0 0.00% 0
24.08.21 6,890 290 74,706 0 0 0.00% 0
24.08.20 6,980 90 186,749 0 0 0.00% 0
24.08.19 6,000 980 596,741 0 0 0.00% 0
24.08.16 5,700 300 42,092 0 0 0.00% 0
24.08.14 5,760 60 10,665 0 0 0.00% 0
24.08.13 5,830 70 3,800 0 0 0.00% 0
24.08.12 5,790 40 9,422 0 0 0.00% 0
24.08.09 5,690 100 8,267 0 0 0.00% 0
24.08.08 5,460 230 19,337 0 0 0.00% 0
24.08.07 5,330 130 4,999 0 0 0.00% 0
24.08.06 5,070 260 10,342 0 0 0.00% 0
24.08.05 5,760 690 32,245 0 0 0.00% 0
24.08.02 5,950 190 9,697 0 0 0.00% 0
24.08.01 5,890 60 8,518 0 0 0.00% 0
24.07.31 5,830 60 7,059 0 0 0.00% 0
24.07.30 5,730 100 6,582 0 0 0.00% 0
24.07.29 5,660 70 6,313 0 0 0.00% 0
24.07.26 5,660 0 4,759 0 0 0.00% 0
24.07.25 5,760 100 8,673 0 0 0.00% 0
24.07.24 5,760 0 5,935 0 0 0.00% 0
24.07.23 5,760 0 4,140 0 0 0.00% 0
24.07.22 5,810 50 5,010 0 0 0.00% 0
24.07.19 5,800 10 6,114 0 0 0.00% 0
24.07.18 5,900 100 4,478 0 0 0.00% 0
24.07.17 5,870 30 4,234 0 0 0.00% 0
24.07.16 5,920 50 4,843 0 0 0.00% 0
24.07.15 5,860 60 3,896 0 0 0.00% 0
24.07.12 5,820 40 1,908 0 0 0.00% 0
24.07.11 5,690 130 6,948 0 0 0.00% 0
24.07.10 5,740 50 5,547 0 0 0.00% 0
24.07.09 5,720 20 4,293 0 0 0.00% 0
24.07.08 5,680 40 4,022 0 0 0.00% 0
24.07.05 5,610 70 9,552 0 0 0.00% 0
24.07.04 5,790 180 15,203 0 0 0.00% 0
24.07.03 5,920 130 9,831 0 0 0.00% 0
24.07.02 6,000 80 5,986 0 0 0.00% 0
24.07.01 5,960 40 4,898 0 0 0.00% 0
24.06.28 6,010 50 9,727 0 0 0.00% 0
24.06.27 6,040 30 12,178 0 0 0.00% 0
24.06.26 6,070 30 5,177 0 0 0.00% 0
24.06.25 6,060 10 13,191 0 0 0.00% 0
24.06.24 6,020 40 9,195 0 0 0.00% 0
24.06.21 6,130 110 10,344 0 0 0.00% 0
24.06.20 6,150 20 3,062 0 0 0.00% 0
24.06.19 6,200 50 6,247 0 0 0.00% 0
24.06.18 6,200 0 4,419 0 0 0.00% 0
24.06.17 6,220 20 6,234 0 0 0.00% 0
24.06.14 6,270 50 6,303 0 0 0.00% 0
24.06.13 6,280 10 3,342 0 0 0.00% 0
24.06.12 6,330 50 8,426 0 0 0.00% 0
24.06.11 6,260 70 8,169 0 0 0.00% 0
24.06.10 6,320 60 9,411 0 0 0.00% 0
24.06.07 6,280 40 5,230 0 0 0.00% 0
24.06.05 6,280 0 7,308 0 0 0.00% 0
24.06.04 6,260 20 6,075 0 0 0.00% 0
24.06.03 6,180 80 9,313 0 0 0.00% 0
24.05.31 6,160 20 5,428 0 0 0.00% 0
24.05.30 6,210 50 6,536 0 0 0.00% 0
24.05.29 6,260 50 9,256 0 0 0.00% 0
24.05.28 6,300 40 11,844 0 0 0.00% 0
24.05.27 6,260 40 10,127 0 0 0.00% 0
24.05.24 6,230 30 6,188 0 0 0.00% 0
24.05.23 6,200 30 5,703 0 0 0.00% 0
24.05.22 6,230 30 6,852 0 0 0.00% 0
24.05.21 6,280 50 7,938 0 0 0.00% 0
24.05.20 6,370 90 18,738 0 0 0.00% 0
24.05.17 6,350 20 14,467 0 0 0.00% 0
24.05.16 6,180 170 21,308 0 0 0.00% 0
24.05.14 6,160 20 8,399 0 0 0.00% 0
24.05.13 6,180 20 9,899 0 0 0.00% 0
24.05.10 6,150 30 6,595 0 0 0.00% 0
24.05.09 6,140 10 13,923 0 0 0.00% 0
24.05.08 6,290 150 9,342 0 0 0.00% 0
24.05.07 6,280 10 10,718 0 0 0.00% 0
24.05.03 6,260 20 4,848 0 0 0.00% 0
24.05.02 6,190 70 8,168 0 0 0.00% 0
24.04.30 6,220 30 6,676 0 0 0.00% 0
24.04.29 6,090 130 8,586 0 0 0.00% 0
24.04.26 6,100 10 15,689 0 0 0.00% 0
24.04.25 6,240 140 11,684 0 0 0.00% 0
24.04.24 6,210 30 6,530 0 0 0.00% 0
24.04.23 6,350 140 23,616 0 0 0.00% 0
24.04.22 6,380 30 11,455 0 0 0.00% 0
24.04.19 6,580 200 34,158 0 0 0.00% 0
24.04.18 6,540 40 24,066 0 0 0.00% 0
24.04.17 6,780 240 38,751 0 0 0.00% 0
24.04.16 6,550 230 59,680 0 0 0.00% 0
24.04.15 6,570 20 42,287 0 0 0.00% 0
24.04.12 6,570 0 13,029 0 0 0.00% 0
24.04.11 6,730 160 38,782 0 0 0.00% 0
24.04.09 6,780 50 18,451 0 0 0.00% 0
24.04.08 7,000 220 29,254 0 0 0.00% 0
24.04.05 6,960 40 21,666 0 0 0.00% 0
24.04.04 6,870 90 37,132 0 0 0.00% 0
24.04.03 7,000 130 40,184 0 0 0.00% 0
24.04.02 7,060 60 45,261 0 0 0.00% 0
24.04.01 7,140 80 108,379 0 0 0.00% 0
24.03.29 6,830 310 1,754,681 0 0 0.00% 0
24.03.28 6,690 140 24,813 0 0 0.00% 0
24.03.27 6,700 10 11,447 0 0 0.00% 0
24.03.26 6,770 70 14,661 0 0 0.00% 0
24.03.25 6,710 60 7,175 0 0 0.00% 0
24.03.22 6,710 0 16,081 0 0 0.00% 0
24.03.21 6,750 40 21,460 0 0 0.00% 0
24.03.20 6,720 30 30,473 0 0 0.00% 0
24.03.19 6,830 110 23,000 0 0 0.00% 0
24.03.18 6,820 10 10,029 0 0 0.00% 0
24.03.15 6,870 50 19,614 0 0 0.00% 0
24.03.14 6,870 0 4,919 0 0 0.00% 0
24.03.13 6,850 20 9,302 0 0 0.00% 0
24.03.12 6,900 50 6,095 0 0 0.00% 0
24.03.11 6,820 80 6,260 0 0 0.00% 0
24.03.08 6,830 10 14,212 0 0 0.00% 0
24.03.07 6,910 80 8,438 0 0 0.00% 0
24.03.06 6,900 10 5,845 0 0 0.00% 0
24.03.05 6,850 50 3,861 0 0 0.00% 0
24.03.04 6,870 20 10,064 0 0 0.00% 0
24.02.29 6,850 20 9,097 0 0 0.00% 0
24.02.28 6,880 30 18,831 0 0 0.00% 0
24.02.27 6,940 60 9,667 0 0 0.00% 0
24.02.26 7,150 210 12,058 0 0 0.00% 0
24.02.23 7,120 30 8,813 0 0 0.00% 0
24.02.22 7,110 10 13,117 0 0 0.00% 0
24.02.21 7,120 10 11,312 0 0 0.00% 0
24.02.20 7,070 50 14,488 0 0 0.00% 0
24.02.19 6,910 160 15,096 0 0 0.00% 0
24.02.16 6,860 50 17,584 0 0 0.00% 0
24.02.15 6,830 30 12,424 0 0 0.00% 0
24.02.14 6,900 70 10,683 0 0 0.00% 0
24.02.13 6,780 120 29,466 0 0 0.00% 0
24.02.08 6,770 10 5,570 0 0 0.00% 0
24.02.07 6,770 0 27,566 0 0 0.00% 0
24.02.06 6,790 20 17,436 0 0 0.00% 0
24.02.05 6,850 60 13,905 0 0 0.00% 0
24.02.02 6,800 50 25,971 0 0 0.00% 0
24.02.01 7,420 620 67,494 0 0 0.00% 0
24.01.31 7,450 30 14,321 0 0 0.00% 0
24.01.30 7,650 200 28,925 0 0 0.00% 0
24.01.29 7,790 140 21,331 0 0 0.00% 0
24.01.26 7,780 10 3,018 0 0 0.00% 0
24.01.25 7,770 10 4,495 0 0 0.00% 0
24.01.24 7,830 60 14,228 0 0 0.00% 0
24.01.23 7,920 90 15,635 0 0 0.00% 0
24.01.22 8,000 80 6,744 0 0 0.00% 0
24.01.19 8,080 80 8,971 0 0 0.00% 0
24.01.18 8,070 10 7,769 0 0 0.00% 0
24.01.17 8,110 40 9,201 0 0 0.00% 0
24.01.16 8,040 70 18,623 0 0 0.00% 0
24.01.15 7,970 70 13,913 0 0 0.00% 0
24.01.12 7,940 30 16,543 0 0 0.00% 0
24.01.11 7,850 90 8,310 0 0 0.00% 0
24.01.10 7,910 60 8,249 0 0 0.00% 0
24.01.09 7,870 40 5,858 0 0 0.00% 0
24.01.08 7,840 30 5,038 0 0 0.00% 0
24.01.05 7,870 30 10,106 0 0 0.00% 0
24.01.04 7,770 100 12,028 0 0 0.00% 0
24.01.03 7,980 210 27,688 0 0 0.00% 0
24.01.02 7,930 50 10,031 0 0 0.00% 0
23.12.28 7,800 130 27,410 0 0 0.00% 0
23.12.27 7,750 50 23,803 0 0 0.00% 0
23.12.26 7,550 200 16,435 0 0 0.00% 0
23.12.22 7,450 100 15,760 0 0 0.00% 0
23.12.21 7,490 40 10,746 0 0 0.00% 0
23.12.20 7,500 10 7,089 0 0 0.00% 0
23.12.19 7,540 40 12,081 0 0 0.00% 0
23.12.18 7,490 50 11,712 0 0 0.00% 0
23.12.15 7,470 20 3,699 0 0 0.00% 0
23.12.14 7,380 90 11,308 0 0 0.00% 0
23.12.13 7,380 0 3,838 0 0 0.00% 0
23.12.12 7,530 150 10,884 0 0 0.00% 0
23.12.11 7,500 30 5,727 0 0 0.00% 0
23.12.08 7,460 40 10,545 0 0 0.00% 0
23.12.07 7,180 280 19,289 0 0 0.00% 0
23.12.06 7,230 50 17,776 0 0 0.00% 0
23.12.05 7,410 180 31,369 0 0 0.00% 0
23.12.04 8,060 650 68,352 0 0 0.00% 0
23.12.01 8,190 130 6,576 0 0 0.00% 0
23.11.30 8,200 10 1,993 0 0 0.00% 0
23.11.29 8,230 30 6,653 0 0 0.00% 0
23.11.28 8,250 20 6,564 0 0 0.00% 0
23.11.27 8,340 90 11,375 0 0 0.00% 0
23.11.24 8,360 20 5,612 0 0 0.00% 0
23.11.23 8,300 60 6,198 0 0 0.00% 0
23.11.22 8,090 210 8,985 0 0 0.00% 0
23.11.21 8,230 140 16,657 0 0 0.00% 0
23.11.20 8,350 120 20,629 0 0 0.00% 0
23.11.17 8,690 340 17,503 0 0 0.00% 0
23.11.16 8,830 110 5,642 0 0 0.00% 0
23.11.15 8,770 60 10,065 0 0 0.00% 0
23.11.14 8,880 110 6,385 0 0 0.00% 0
23.11.13 8,880 0 11,483 0 0 0.00% 0
23.11.10 8,980 100 13,307 0 0 0.00% 0
23.11.09 8,810 170 17,372 0 0 0.00% 0
23.11.08 8,640 170 18,846 0 0 0.00% 0
23.11.07 8,600 40 9,186 0 0 0.00% 0
23.11.06 8,680 80 15,262 0 0 0.00% 0
23.11.03 8,660 20 14,268 0 0 0.00% 0
23.11.02 8,670 10 14,331 0 0 0.00% 0
23.11.01 8,210 460 20,658 0 0 0.00% 0
23.10.31 8,010 200 12,777 0 0 0.00% 0
23.10.30 8,090 80 6,591 0 0 0.00% 0
23.10.27 7,910 180 3,577 0 0 0.00% 0
23.10.26 8,260 350 10,994 0 0 0.00% 0
23.10.25 8,060 200 8,744 0 0 0.00% 0
23.10.24 8,080 20 23,158 0 0 0.00% 0
23.10.23 8,270 190 7,690 0 0 0.00% 0
23.10.20 8,390 120 17,547 0 0 0.00% 0
23.10.19 8,810 420 21,632 0 0 0.00% 0
23.10.18 8,740 70 28,301 0 0 0.00% 0
23.10.17 8,870 130 98,988 0 0 0.00% 0
23.10.16 8,570 300 80,832 0 0 0.00% 0
23.10.13 8,330 240 34,425 0 0 0.00% 0
23.10.12 8,100 230 17,669 0 0 0.00% 0
23.10.11 8,030 70 6,253 0 0 0.00% 0
23.10.10 8,080 50 14,765 0 0 0.00% 0
23.10.06 8,100 20 14,211 0 0 0.00% 0
23.10.05 8,050 50 12,596 0 0 0.00% 0
23.10.04 8,000 50 20,688 0 0 0.00% 0
23.09.27 7,780 220 24,588 0 0 0.00% 0
23.09.26 7,780 0 12,357 0 0 0.00% 0
23.09.25 7,590 190 15,383 0 0 0.00% 0
23.09.22 7,590 0 14,019 0 0 0.00% 0
23.09.21 7,670 80 6,140 0 0 0.00% 0
23.09.20 7,610 60 3,077 0 0 0.00% 0
23.09.19 7,680 70 24,021 0 0 0.00% 0
23.09.18 7,690 10 8,553 0 0 0.00% 0
23.09.15 7,590 100 2,885 0 0 0.00% 0
23.09.14 7,520 70 6,175 0 0 0.00% 0
23.09.13 7,650 130 14,186 0 0 0.00% 0
23.09.12 7,710 60 8,386 0 0 0.00% 0
23.09.11 7,590 120 6,999 0 0 0.00% 0
23.09.08 7,590 0 3,867 0 0 0.00% 0
23.09.07 7,650 60 10,313 0 0 0.00% 0
23.09.06 7,710 60 4,038 0 0 0.00% 0
23.09.05 7,710 0 10,822 0 0 0.00% 0
23.09.04 7,660 50 13,348 0 0 0.00% 0
23.09.01 7,580 80 14,703 0 0 0.00% 0
23.08.31 7,590 10 7,957 0 0 0.00% 0
23.08.30 7,390 200 11,373 0 0 0.00% 0
23.08.29 7,330 60 8,819 0 0 0.00% 0
23.08.28 7,240 90 7,864 0 0 0.00% 0
23.08.25 7,280 40 5,874 0 0 0.00% 0
23.08.24 7,240 40 8,878 0 0 0.00% 0
23.08.23 7,290 50 9,821 0 0 0.00% 0
23.08.22 7,250 40 29,663 0 0 0.00% 0
23.08.21 7,350 100 46,674 0 0 0.00% 0
23.08.18 6,840 510 35,542 0 0 0.00% 0
23.08.17 6,920 80 7,531 0 0 0.00% 0
23.08.16 6,970 50 13,492 0 0 0.00% 0
23.08.14 7,350 380 18,007 0 0 0.00% 0
23.08.11 7,330 20 8,529 0 0 0.00% 0
23.08.10 7,090 240 8,347 0 0 0.00% 0
23.08.09 7,250 160 8,932 0 0 0.00% 0
23.08.08 7,300 50 11,919 0 0 0.00% 0
23.08.07 7,280 20 15,936 0 0 0.00% 0
23.08.04 7,070 210 27,115 0 0 0.00% 0
23.08.03 6,960 110 31,313 0 0 0.00% 0
23.08.02 6,860 100 16,495 0 0 0.00% 0
23.08.01 6,850 10 17,478 0 0 0.00% 0
23.07.31 6,480 370 17,531 0 0 0.00% 0
23.07.28 6,200 280 16,609 0 0 0.00% 0
23.07.27 6,150 50 27,599 0 0 0.00% 0
23.07.26 6,410 370 35,355 0 0 0.00% 0
23.07.25 6,560 150 14,636 0 0 0.00% 0
23.07.24 6,920 360 36,694 0 0 0.00% 0
23.07.21 6,910 10 15,495 0 0 0.00% 0
23.07.20 7,250 340 41,050 0 0 0.00% 0
23.07.19 7,340 90 13,223 0 0 0.00% 0
23.07.18 7,540 200 31,102 0 0 0.00% 0
23.07.17 7,520 20 11,692 0 0 0.00% 0
23.07.14 7,840 320 60,543 0 0 0.00% 0
23.07.13 7,890 50 7,463 0 0 0.00% 0
23.07.12 7,960 70 11,095 0 0 0.00% 0
23.07.11 7,930 30 7,271 0 0 0.00% 0
23.07.10 7,710 220 15,666 0 0 0.00% 0
23.07.07 7,600 110 33,227 0 0 0.00% 0
23.07.06 7,850 250 16,355 0 0 0.00% 0
23.07.05 8,040 190 11,804 0 0 0.00% 0
23.07.04 8,020 20 23,601 0 0 0.00% 0
23.07.03 7,990 30 8,287 0 0 0.00% 0
23.06.30 7,900 90 17,554 0 0 0.00% 0
23.06.29 7,720 180 20,339 0 0 0.00% 0
23.06.28 7,490 230 18,567 0 0 0.00% 0
23.06.27 7,560 70 13,543 0 0 0.00% 0
23.06.26 7,760 200 21,420 0 0 0.00% 0
23.06.23 7,980 220 16,506 0 0 0.00% 0
23.06.22 8,050 70 5,599 0 0 0.00% 0
23.06.21 8,130 80 9,416 0 0 0.00% 0
23.06.20 8,120 10 5,874 0 0 0.00% 0
23.06.19 8,050 70 10,915 0 0 0.00% 0
23.06.16 7,920 130 23,535 0 0 0.00% 0
23.06.15 7,890 30 13,263 0 0 0.00% 0
23.06.14 8,200 310 32,722 0 0 0.00% 0
23.06.13 8,260 60 17,336 0 0 0.00% 0
23.06.12 8,420 160 22,818 0 0 0.00% 0
23.06.09 8,130 290 61,470 0 0 0.00% 0
23.06.08 8,090 40 19,051 0 0 0.00% 0
23.06.07 8,120 30 8,423 0 0 0.00% 0
23.06.05 8,090 30 12,006 0 0 0.00% 0
23.06.02 8,170 80 9,390 0 0 0.00% 0
23.06.01 8,130 40 5,381 0 0 0.00% 0
23.05.31 8,110 20 14,755 0 0 0.00% 0
23.05.30 8,160 50 13,091 0 0 0.00% 0
23.05.26 8,200 40 8,314 0 0 0.00% 0
23.05.25 8,190 10 9,993 0 0 0.00% 0
23.05.24 8,160 30 12,972 0 0 0.00% 0
23.05.23 8,360 200 26,455 0 0 0.00% 0
23.05.22 8,250 110 33,379 0 0 0.00% 0
23.05.19 8,320 70 24,499 0 0 0.00% 0
23.05.18 8,130 190 18,052 0 0 0.00% 0
23.05.17 8,070 60 15,155 0 0 0.00% 0
23.05.16 8,060 10 8,698 0 0 0.00% 0
23.05.15 8,170 110 17,366 0 0 0.00% 0
23.05.12 8,170 0 21,040 0 0 0.00% 0
23.05.11 8,100 70 16,168 0 0 0.00% 0
23.05.10 8,330 230 37,998 0 0 0.00% 0
23.05.09 7,680 650 113,075 0 0 0.00% 0
23.05.08 7,320 360 33,748 0 0 0.00% 0
23.05.04 7,380 60 9,172 0 0 0.00% 0
23.05.03 7,390 10 7,812 0 0 0.00% 0
23.05.02 7,470 80 17,939 0 0 0.00% 0
23.04.28 7,500 30 11,371 0 0 0.00% 0
23.04.27 7,490 10 6,909 0 0 0.00% 0
23.04.26 7,440 50 8,192 0 0 0.00% 0
23.04.25 7,840 400 40,210 0 0 0.00% 0
23.04.24 7,990 150 24,401 0 0 0.00% 0
23.04.21 7,950 50 17,253 0 0 0.00% 0
23.04.20 8,170 140 33,681 0 0 0.00% 0
23.04.19 8,240 70 23,644 0 0 0.00% 0
23.04.18 8,580 340 34,060 0 0 0.00% 0
23.04.17 8,760 180 24,388 0 0 0.00% 0
23.04.14 8,420 390 73,928 0 0 0.00% 0
23.04.13 8,690 270 82,113 0 0 0.00% 0
23.04.12 8,380 310 164,106 0 0 0.00% 0
23.04.11 8,200 180 35,553 0 0 0.00% 0
23.04.10 8,470 270 57,924 0 0 0.00% 0
23.04.07 8,420 50 58,355 0 0 0.00% 0
23.04.06 8,690 270 77,114 0 0 0.00% 0
23.04.05 8,680 10 30,351 0 0 0.00% 0
23.04.04 9,000 320 95,553 0 0 0.00% 0
23.04.03 9,990 990 170,329 0 0 0.00% 0
23.03.31 10,250 260 43,787 0 0 0.00% 0
23.03.30 10,300 50 26,853 0 0 0.00% 0
23.03.29 10,300 0 24,993 0 0 0.00% 0
23.03.28 10,100 200 30,992 0 0 0.00% 0
23.03.27 10,390 290 26,664 0 0 0.00% 0
23.03.24 10,500 110 49,589 0 0 0.00% 0
23.03.23 10,630 130 235,991 0 0 0.00% 0
23.03.22 10,280 350 50,936 0 0 0.00% 0
23.03.21 10,450 170 27,909 0 0 0.00% 0
23.03.20 9,770 680 178,001 0 0 0.00% 0
23.03.17 9,710 60 42,391 0 0 0.00% 0
23.03.16 10,650 940 108,422 0 0 0.00% 0
23.03.15 10,790 140 34,057 0 0 0.00% 0
23.03.14 11,620 830 56,415 0 0 0.00% 0
23.03.13 11,530 90 40,816 0 0 0.00% 0
23.03.10 11,930 380 30,215 0 0 0.00% 0
23.03.09 12,120 190 34,382 0 0 0.00% 0
23.03.08 12,350 230 43,525 0 0 0.00% 0
23.03.07 12,350 0 64,443 0 0 0.00% 0
23.03.06 12,160 190 73,761 0 0 0.00% 0
23.03.03 11,600 560 78,298 0 0 0.00% 0
23.03.02 11,580 20 20,006 0 0 0.00% 0
23.02.28 11,280 300 35,640 0 0 0.00% 0
23.02.27 11,470 190 20,888 0 0 0.00% 0
23.02.24 11,700 240 37,248 0 0 0.00% 0
23.02.23 11,720 20 21,017 0 0 0.00% 0
23.02.22 11,720 0 13,623 0 0 0.00% 0
23.02.21 11,510 210 25,679 0 0 0.00% 0
23.02.20 11,440 70 32,875 0 0 0.00% 0
23.02.17 12,120 680 57,299 0 0 0.00% 0
23.02.16 12,250 130 33,977 0 0 0.00% 0
23.02.15 12,150 100 45,314 0 0 0.00% 0
23.02.14 12,180 30 19,904 0 0 0.00% 0
23.02.13 12,300 120 16,014 0 0 0.00% 0
23.02.10 12,190 110 56,541 0 0 0.00% 0
23.02.09 12,340 150 34,272 0 0 0.00% 0
23.02.08 12,590 270 47,645 0 0 0.00% 0
23.02.06 12,700 70 120,810 0 0 0.00% 0
23.02.03 12,650 50 52,456 0 0 0.00% 0
23.02.02 12,350 300 106,939 0 0 0.00% 0
23.02.01 12,300 50 80,034 0 0 0.00% 0
23.01.31 11,350 950 134,338 0 0 0.00% 0
23.01.30 11,190 160 33,853 0 0 0.00% 0
23.01.27 11,100 100 33,251 0 0 0.00% 0
23.01.25 11,500 190 42,647 0 0 0.00% 0
23.01.20 11,500 100 29,669 0 0 0.00% 0
23.01.19 11,400 50 55,302 0 0 0.00% 0
23.01.18 11,450 200 38,817 0 0 0.00% 0
23.01.17 11,250 0 34,132 0 0 0.00% 0
23.01.16 11,250 50 39,517 0 0 0.00% 0
23.01.13 11,300 350 60,725 0 0 0.00% 0
23.01.12 10,950 100 50,680 0 0 0.00% 0
23.01.11 11,050 250 48,961 0 0 0.00% 0
23.01.10 10,800 300 54,381 0 0 0.00% 0
23.01.09 11,100 100 231,588 0 0 0.00% 0
23.01.06 11,200 900 227,993 0 0 0.00% 0
23.01.05 10,300 0 18,727 0 0 0.00% 0
23.01.04 10,300 250 41,388 0 0 0.00% 0
23.01.03 10,050 280 54,402 0 0 0.00% 0
23.01.02 9,770 400 26,924 0 0 0.00% 0
22.12.29 9,370 190 16,208 0 0 0.00% 0
22.12.28 9,560 150 13,656 0 0 0.00% 0
22.12.27 9,410 40 18,824 0 0 0.00% 0
22.12.26 9,450 50 12,069 0 0 0.00% 0
22.12.23 9,400 300 13,873 0 0 0.00% 0
22.12.22 9,700 130 15,189 0 0 0.00% 0
22.12.21 9,830 200 16,004 0 0 0.00% 0
22.12.20 9,630 370 54,829 0 0 0.00% 0
22.12.19 10,000 0 23,503 0 0 0.00% 0
22.12.16 10,000 50 23,302 0 0 0.00% 0
22.12.15 10,050 230 195,822 0 0 0.00% 0
22.12.14 9,820 60 63,243 0 0 0.00% 0
22.12.13 9,760 230 316,526 0 0 0.00% 0
22.12.12 9,530 110 31,199 0 0 0.00% 0
22.12.09 9,640 610 77,590 0 0 0.00% 0
22.12.08 10,250 100 37,614 0 0 0.00% 0
22.12.07 10,150 50 34,664 0 0 0.00% 0
22.12.06 10,200 300 33,586 0 0 0.00% 0
22.12.05 10,500 100 24,455 0 0 0.00% 0
22.12.02 10,400 100 20,392 0 0 0.00% 0
22.12.01 10,500 100 20,744 0 0 0.00% 0
22.11.30 10,400 0 21,288 0 0 0.00% 0
22.11.29 10,400 300 50,371 0 0 0.00% 0
22.11.28 10,100 600 54,575 0 0 0.00% 0
22.11.25 10,700 250 47,435 0 0 0.00% 0
22.11.24 10,950 600 87,126 0 0 0.00% 0
22.11.23 10,350 0 50,141 0 0 0.00% 0
22.11.22 10,350 500 118,575 0 0 0.00% 0
22.11.21 10,850 200 821,881 0 0 0.00% 0
22.11.18 10,650 1,500 1,189,138 0 0 0.00% 0
22.11.17 9,150 80 34,833 0 0 0.00% 0
22.11.16 9,070 220 36,841 0 0 0.00% 0
22.11.15 8,850 280 66,005 0 0 0.00% 0
22.11.14 8,570 10 53,712 0 0 0.00% 0
22.11.11 8,580 50 185,398 0 0 0.00% 0
22.11.10 8,530 1,330 853,898 0 0 0.00% 0
22.11.09 7,200 30 5,487 0 0 0.00% 0
22.11.08 7,170 200 7,033 0 0 0.00% 0
22.11.07 6,970 110 7,016 0 0 0.00% 0
22.11.04 6,860 70 5,673 0 0 0.00% 0
22.11.03 6,930 90 2,213 0 0 0.00% 0
22.11.02 7,020 40 1,997 0 0 0.00% 0
22.11.01 7,060 40 6,990 0 0 0.00% 0
22.10.31 7,020 150 2,843 0 0 0.00% 0
22.10.28 6,870 80 10,063 0 0 0.00% 0
22.10.27 6,950 220 8,687 0 0 0.00% 0
22.10.26 6,730 20 2,295 0 0 0.00% 0
22.10.25 6,710 20 3,455 0 0 0.00% 0
22.10.24 6,730 110 9,421 0 0 0.00% 0
22.10.21 6,620 160 6,881 0 0 0.00% 0
22.10.20 6,780 0 4,891 0 0 0.00% 0
22.10.19 6,780 110 18,033 0 0 0.00% 0
22.10.18 6,670 100 16,176 0 0 0.00% 0
22.10.17 6,570 50 12,066 0 0 0.00% 0
22.10.14 6,520 20 40,100 0 0 0.00% 0
22.10.13 6,540 150 5,709 0 0 0.00% 0
22.10.12 6,690 10 8,962 0 0 0.00% 0
22.10.11 6,700 370 12,277 0 0 0.00% 0
22.10.07 7,070 60 5,303 0 0 0.00% 0
22.10.06 7,130 40 14,398 0 0 0.00% 0
22.10.05 7,090 100 12,777 0 0 0.00% 0
22.10.04 7,190 290 8,860 0 0 0.00% 0
22.09.30 6,900 40 16,296 0 0 0.00% 0
22.09.29 6,860 250 23,384 0 0 0.00% 0
22.09.28 7,110 380 19,742 0 0 0.00% 0
22.09.27 7,490 430 28,941 0 0 0.00% 0
22.09.26 7,920 530 27,761 0 0 0.00% 0
22.09.23 8,450 400 18,496 0 0 0.00% 0
22.09.22 8,850 260 7,425 0 0 0.00% 0
22.09.21 9,110 50 1,263 0 0 0.00% 0
22.09.20 9,160 90 3,066 0 0 0.00% 0
22.09.19 9,070 230 6,957 0 0 0.00% 0
22.09.16 9,300 130 10,654 0 0 0.00% 0
22.09.15 9,170 90 6,928 0 0 0.00% 0
22.09.14 9,260 240 13,403 0 0 0.00% 0
22.09.13 9,500 0 15,588 0 0 0.00% 0
22.09.08 9,500 90 9,394 0 0 0.00% 0
22.09.07 9,590 150 9,761 0 0 0.00% 0
22.09.06 9,740 10 2,370 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:58 더보기 >