옵티시스

(109080)    I    코스닥 제조 11.22 15:12
7,140 전일 7,110 고가 7,170 상한가 9,240 거래량
(주) 		2,503
30 0.42% 시가 7,110 저가 7,060 하한가 4,980 거래대금
(백만) 		18
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 7,060 50 4,225 0 0 0.00% 5,636,000
24.11.20 6,920 140 1,664 0 0 0.00% 5,636,000
24.11.19 6,980 60 2,550 0 0 0.00% 5,636,000
24.11.18 7,060 80 6,906 0 0 0.00% 5,636,000
24.11.15 6,840 220 14,692 0 0 0.00% 5,636,000
24.11.14 6,660 190 5,561 0 0 0.00% 5,636,000
24.11.13 6,880 220 6,887 0 0 0.00% 5,636,000
24.11.12 7,090 210 9,428 0 0 0.00% 5,636,000
24.11.11 7,370 280 5,935 0 0 0.00% 5,636,000
24.11.08 7,070 300 14,769 0 0 0.00% 5,636,000
24.11.07 7,050 20 9,249 0 0 0.00% 5,636,000
24.11.06 7,150 100 1,954 0 0 0.00% 0
24.11.05 7,130 20 1,516 0 0 0.00% 0
24.11.04 7,130 0 7,836 0 0 0.00% 0
24.11.01 7,120 10 5,759 0 0 0.00% 0
24.10.31 7,120 0 8,312 0 0 0.00% 0
24.10.30 7,160 40 5,664 0 0 0.00% 0
24.10.29 7,030 130 11,915 0 0 0.00% 0
24.10.28 7,010 20 6,721 0 0 0.00% 0
24.10.25 6,890 120 5,879 0 0 0.00% 0
24.10.24 6,900 10 7,214 0 0 0.00% 0
24.10.23 6,830 70 6,059 0 0 0.00% 0
24.10.22 7,010 180 5,066 0 0 0.00% 0
24.10.21 7,050 40 1,351 0 0 0.00% 0
24.10.18 7,230 180 11,050 0 0 0.00% 0
24.10.17 7,220 10 2,178 0 0 0.00% 0
24.10.16 7,160 60 3,582 0 0 0.00% 0
24.10.15 7,200 40 11,181 0 0 0.00% 0
24.10.14 7,200 0 4,642 0 0 0.00% 0
24.10.11 7,220 20 2,101 0 0 0.00% 0
24.10.10 7,470 250 6,840 0 0 0.00% 0
24.10.08 7,640 170 7,601 0 0 0.00% 0
24.10.07 7,670 30 7,121 0 0 0.00% 0
24.10.04 7,720 50 6,609 0 0 0.00% 0
24.10.02 7,720 0 9,399 0 0 0.00% 0
24.09.30 7,620 100 13,251 0 0 0.00% 0
24.09.27 7,340 280 25,628 0 0 0.00% 0
24.09.26 7,280 60 4,249 0 0 0.00% 0
24.09.25 7,390 110 4,518 0 0 0.00% 0
24.09.24 7,360 30 2,212 0 0 0.00% 0
24.09.23 7,300 60 4,106 0 0 0.00% 0
24.09.20 7,160 140 42,672 0 0 0.00% 0
24.09.19 7,240 80 3,294 0 0 0.00% 0
24.09.13 7,190 50 2,578 0 0 0.00% 0
24.09.12 7,020 170 3,346 0 0 0.00% 0
24.09.11 7,060 40 2,776 0 0 0.00% 0
24.09.10 7,130 70 4,545 0 0 0.00% 0
24.09.09 7,140 10 5,836 0 0 0.00% 0
24.09.06 7,360 220 4,951 0 0 0.00% 0
24.09.05 7,270 90 3,255 0 0 0.00% 0
24.09.04 7,560 290 4,272 0 0 0.00% 0
24.09.03 7,580 20 3,348 0 0 0.00% 0
24.09.02 7,600 20 9,266 0 0 0.00% 0
24.08.30 7,610 10 1,867 0 0 0.00% 0
24.08.29 7,640 30 2,208 0 0 0.00% 0
24.08.28 7,640 0 4,541 0 0 0.00% 0
24.08.27 7,560 80 1,740 0 0 0.00% 0
24.08.26 7,690 130 4,342 0 0 0.00% 0
24.08.23 7,670 20 6,054 0 0 0.00% 0
24.08.22 7,800 130 3,189 0 0 0.00% 0
24.08.21 7,840 40 1,988 0 0 0.00% 0
24.08.20 7,820 20 3,197 0 0 0.00% 0
24.08.19 7,810 10 2,715 0 0 0.00% 0
24.08.16 7,900 90 9,050 0 0 0.00% 0
24.08.14 7,790 110 3,798 0 0 0.00% 0
24.08.13 7,880 90 994 0 0 0.00% 0
24.08.12 7,740 140 5,231 0 0 0.00% 0
24.08.09 7,400 340 5,370 0 0 0.00% 0
24.08.08 7,410 10 8,421 0 0 0.00% 0
24.08.07 7,200 210 10,048 0 0 0.00% 0
24.08.06 6,940 260 16,283 0 0 0.00% 0
24.08.05 8,110 1,170 43,036 0 0 0.00% 0
24.08.02 8,260 150 21,062 0 0 0.00% 0
24.08.01 7,790 470 143,346 0 0 0.00% 0
24.07.31 7,810 20 8,835 0 0 0.00% 0
24.07.30 7,790 20 17,558 0 0 0.00% 0
24.07.29 7,780 10 11,917 0 0 0.00% 0
24.07.26 7,700 80 9,569 0 0 0.00% 0
24.07.25 7,910 210 26,363 0 0 0.00% 0
24.07.24 7,900 10 9,892 0 0 0.00% 0
24.07.23 8,430 530 54,346 0 0 0.00% 0
24.07.22 8,600 170 18,164 0 0 0.00% 0
24.07.19 8,600 0 9,933 0 0 0.00% 0
24.07.18 8,820 220 30,941 0 0 0.00% 0
24.07.17 8,980 160 38,027 0 0 0.00% 0
24.07.16 8,930 50 64,212 0 0 0.00% 0
24.07.15 8,940 10 53,376 0 0 0.00% 0
24.07.12 8,850 90 5,746 0 0 0.00% 0
24.07.11 8,980 130 38,442 0 0 0.00% 0
24.07.10 9,050 70 6,669 0 0 0.00% 0
24.07.09 9,070 20 2,304 0 0 0.00% 0
24.07.08 9,080 10 5,269 0 0 0.00% 0
24.07.05 8,990 90 9,379 0 0 0.00% 0
24.07.04 9,080 90 6,088 0 0 0.00% 0
24.07.03 9,190 110 13,666 0 0 0.00% 0
24.07.02 9,280 90 8,705 0 0 0.00% 0
24.07.01 9,300 20 3,199 0 0 0.00% 0
24.06.28 9,290 10 14,972 0 0 0.00% 0
24.06.27 9,300 10 9,541 0 0 0.00% 0
24.06.26 9,230 70 9,356 0 0 0.00% 0
24.06.25 9,240 10 11,809 0 0 0.00% 0
24.06.24 9,270 30 8,203 0 0 0.00% 0
24.06.21 9,370 100 8,386 0 0 0.00% 0
24.06.20 9,190 180 22,278 0 0 0.00% 0
24.06.19 9,190 0 11,608 0 0 0.00% 0
24.06.18 9,220 30 3,563 0 0 0.00% 0
24.06.17 9,240 20 9,104 0 0 0.00% 0
24.06.14 9,250 10 5,813 0 0 0.00% 0
24.06.13 9,190 60 7,847 0 0 0.00% 0
24.06.12 9,190 0 4,472 0 0 0.00% 0
24.06.11 9,200 10 6,338 0 0 0.00% 0
24.06.10 9,210 10 3,465 0 0 0.00% 0
24.06.07 9,210 0 6,802 0 0 0.00% 0
24.06.05 9,230 20 3,878 0 0 0.00% 0
24.06.04 9,230 0 6,943 0 0 0.00% 0
24.06.03 9,140 90 14,569 0 0 0.00% 0
24.05.31 9,160 20 9,026 0 0 0.00% 0
24.05.30 9,200 40 7,168 0 0 0.00% 0
24.05.29 9,210 10 5,304 0 0 0.00% 0
24.05.28 9,030 180 7,391 0 0 0.00% 0
24.05.27 9,030 0 7,753 0 0 0.00% 0
24.05.24 9,100 70 12,454 0 0 0.00% 0
24.05.23 9,100 0 5,721 0 0 0.00% 0
24.05.22 8,960 140 14,661 0 0 0.00% 0
24.05.21 9,000 40 7,399 0 0 0.00% 0
24.05.20 9,000 0 6,789 0 0 0.00% 0
24.05.17 8,970 30 6,787 0 0 0.00% 0
24.05.16 9,010 40 15,805 0 0 0.00% 0
24.05.14 8,970 40 13,929 0 0 0.00% 0
24.05.13 9,100 130 8,992 0 0 0.00% 0
24.05.10 9,190 90 6,009 0 0 0.00% 0
24.05.09 9,160 30 3,090 0 0 0.00% 0
24.05.08 9,150 10 5,498 0 0 0.00% 0
24.05.07 9,170 20 4,740 0 0 0.00% 0
24.05.03 9,200 30 4,365 0 0 0.00% 0
24.05.02 9,220 20 3,419 0 0 0.00% 0
24.04.30 9,260 40 3,330 0 0 0.00% 0
24.04.29 9,290 30 5,044 0 0 0.00% 0
24.04.26 9,310 20 2,182 0 0 0.00% 0
24.04.25 9,230 80 3,600 0 0 0.00% 0
24.04.24 8,980 250 4,024 0 0 0.00% 0
24.04.23 9,000 20 3,401 0 0 0.00% 0
24.04.22 8,880 120 10,136 0 0 0.00% 0
24.04.19 8,970 90 18,363 0 0 0.00% 0
24.04.18 8,830 140 6,843 0 0 0.00% 0
24.04.17 8,970 140 13,646 0 0 0.00% 0
24.04.16 9,240 270 12,191 0 0 0.00% 0
24.04.15 9,400 160 9,599 0 0 0.00% 0
24.04.12 9,370 30 6,202 0 0 0.00% 0
24.04.11 9,450 80 5,256 0 0 0.00% 0
24.04.09 9,370 80 8,671 0 0 0.00% 0
24.04.08 9,330 40 15,919 0 0 0.00% 0
24.04.05 9,570 240 21,283 0 0 0.00% 0
24.04.04 9,550 20 7,982 0 0 0.00% 0
24.04.03 9,750 200 11,329 0 0 0.00% 0
24.04.02 9,910 160 10,349 0 0 0.00% 0
24.04.01 9,900 10 22,666 0 0 0.00% 0
24.03.29 9,800 100 25,446 0 0 0.00% 0
24.03.28 9,650 150 18,748 0 0 0.00% 0
24.03.27 9,770 120 7,635 0 0 0.00% 0
24.03.26 9,830 60 21,565 0 0 0.00% 0
24.03.25 9,550 280 30,010 0 0 0.00% 0
24.03.22 9,430 120 11,734 0 0 0.00% 0
24.03.21 9,500 70 16,985 0 0 0.00% 0
24.03.20 9,570 70 22,090 0 0 0.00% 0
24.03.19 9,640 70 16,816 0 0 0.00% 0
24.03.18 9,630 10 8,237 0 0 0.00% 0
24.03.15 9,630 0 3,069 0 0 0.00% 0
24.03.14 9,690 60 9,360 0 0 0.00% 0
24.03.13 9,600 90 8,134 0 0 0.00% 0
24.03.12 9,670 70 9,922 0 0 0.00% 0
24.03.11 9,660 10 10,814 0 0 0.00% 0
24.03.08 9,620 40 9,352 0 0 0.00% 0
24.03.07 9,900 280 37,841 0 0 0.00% 0
24.03.06 9,950 50 17,103 0 0 0.00% 0
24.03.05 10,000 50 24,141 0 0 0.00% 0
24.03.04 10,040 40 19,148 0 0 0.00% 0
24.02.29 10,080 40 24,920 0 0 0.00% 0
24.02.28 10,080 0 18,694 0 0 0.00% 0
24.02.27 10,300 220 26,323 0 0 0.00% 0
24.02.26 10,160 140 18,634 0 0 0.00% 0
24.02.23 10,260 100 18,608 0 0 0.00% 0
24.02.22 10,400 140 22,499 0 0 0.00% 0
24.02.21 10,500 100 26,341 0 0 0.00% 0
24.02.20 10,560 60 12,685 0 0 0.00% 0
24.02.19 10,540 20 14,994 0 0 0.00% 0
24.02.16 10,550 10 15,183 0 0 0.00% 0
24.02.15 10,200 350 38,817 0 0 0.00% 0
24.02.14 10,190 10 29,202 0 0 0.00% 0
24.02.13 10,310 120 33,269 0 0 0.00% 0
24.02.08 10,160 150 11,532 0 0 0.00% 0
24.02.07 10,080 80 16,729 0 0 0.00% 0
24.02.06 10,100 20 25,720 0 0 0.00% 0
24.02.05 10,260 160 18,627 0 0 0.00% 0
24.02.02 10,180 80 16,517 0 0 0.00% 0
24.02.01 10,210 30 11,505 0 0 0.00% 0
24.01.31 10,350 140 22,378 0 0 0.00% 0
24.01.30 10,610 260 19,974 0 0 0.00% 0
24.01.29 10,620 10 33,481 0 0 0.00% 0
24.01.26 10,260 360 33,150 0 0 0.00% 0
24.01.25 10,590 330 25,024 0 0 0.00% 0
24.01.24 10,950 360 38,789 0 0 0.00% 0
24.01.23 10,780 170 16,240 0 0 0.00% 0
24.01.22 10,810 30 36,504 0 0 0.00% 0
24.01.19 10,550 260 35,435 0 0 0.00% 0
24.01.18 10,550 0 13,607 0 0 0.00% 0
24.01.17 10,950 400 35,736 0 0 0.00% 0
24.01.16 10,900 50 25,452 0 0 0.00% 0
24.01.15 10,970 70 17,946 0 0 0.00% 0
24.01.12 11,270 300 16,617 0 0 0.00% 0
24.01.11 11,260 10 19,118 0 0 0.00% 0
24.01.10 11,270 10 33,385 0 0 0.00% 0
24.01.09 10,900 370 52,484 0 0 0.00% 0
24.01.08 10,780 120 13,329 0 0 0.00% 0
24.01.05 10,880 100 14,568 0 0 0.00% 0
24.01.04 10,870 10 28,275 0 0 0.00% 0
24.01.03 10,590 280 117,076 0 0 0.00% 0
24.01.02 10,540 50 16,652 0 0 0.00% 0
23.12.28 10,420 120 13,766 0 0 0.00% 0
23.12.27 10,570 150 15,724 0 0 0.00% 0
23.12.26 10,120 450 51,843 0 0 0.00% 0
23.12.22 10,160 40 12,451 0 0 0.00% 0
23.12.21 10,180 20 15,214 0 0 0.00% 0
23.12.20 10,200 20 23,249 0 0 0.00% 0
23.12.19 10,230 30 8,158 0 0 0.00% 0
23.12.18 10,170 60 8,287 0 0 0.00% 0
23.12.15 10,230 60 13,584 0 0 0.00% 0
23.12.14 10,220 10 8,930 0 0 0.00% 0
23.12.13 10,280 60 9,027 0 0 0.00% 0
23.12.12 10,360 80 17,639 0 0 0.00% 0
23.12.11 10,150 210 19,314 0 0 0.00% 0
23.12.08 10,040 110 13,731 0 0 0.00% 0
23.12.07 10,090 50 10,229 0 0 0.00% 0
23.12.06 10,070 20 11,998 0 0 0.00% 0
23.12.05 10,070 0 19,150 0 0 0.00% 0
23.12.04 10,010 60 8,771 0 0 0.00% 0
23.12.01 10,060 50 11,496 0 0 0.00% 0
23.11.30 10,040 20 7,637 0 0 0.00% 0
23.11.29 10,050 10 13,061 0 0 0.00% 0
23.11.28 10,080 30 7,927 0 0 0.00% 0
23.11.27 10,170 90 17,937 0 0 0.00% 0
23.11.24 10,210 40 8,370 0 0 0.00% 0
23.11.23 10,300 90 15,104 0 0 0.00% 0
23.11.22 10,370 70 6,950 0 0 0.00% 0
23.11.21 10,360 10 5,070 0 0 0.00% 0
23.11.20 10,200 160 7,525 0 0 0.00% 0
23.11.17 10,380 180 10,391 0 0 0.00% 0
23.11.16 10,320 80 8,266 0 0 0.00% 0
23.11.15 10,180 140 10,719 0 0 0.00% 0
23.11.14 10,000 180 16,673 0 0 0.00% 0
23.11.13 10,230 230 14,382 0 0 0.00% 0
23.11.10 10,460 230 9,901 0 0 0.00% 0
23.11.09 10,480 20 10,741 0 0 0.00% 0
23.11.08 10,440 40 18,173 0 0 0.00% 0
23.11.07 10,630 190 23,432 0 0 0.00% 0
23.11.06 10,370 260 25,884 0 0 0.00% 0
23.11.03 10,440 70 24,132 0 0 0.00% 0
23.11.02 10,190 250 20,609 0 0 0.00% 0
23.11.01 9,960 230 14,213 0 0 0.00% 0
23.10.31 10,000 40 12,164 0 0 0.00% 0
23.10.30 9,950 50 14,550 0 0 0.00% 0
23.10.27 10,050 100 41,120 0 0 0.00% 0
23.10.26 10,460 410 25,211 0 0 0.00% 0
23.10.25 10,300 160 13,961 0 0 0.00% 0
23.10.24 10,330 30 21,490 0 0 0.00% 0
23.10.23 10,570 240 11,501 0 0 0.00% 0
23.10.20 10,580 10 25,897 0 0 0.00% 0
23.10.19 10,940 360 25,426 0 0 0.00% 0
23.10.18 10,990 50 11,698 0 0 0.00% 0
23.10.17 10,730 260 21,583 0 0 0.00% 0
23.10.16 10,920 190 23,054 0 0 0.00% 0
23.10.13 11,010 90 15,226 0 0 0.00% 0
23.10.12 10,980 30 22,556 0 0 0.00% 0
23.10.11 10,820 160 23,383 0 0 0.00% 0
23.10.10 11,030 210 41,086 0 0 0.00% 0
23.10.06 10,400 630 125,384 0 0 0.00% 0
23.10.05 10,650 250 43,670 0 0 0.00% 0
23.10.04 11,090 440 29,919 0 0 0.00% 0
23.09.27 10,810 280 17,033 0 0 0.00% 0
23.09.26 11,050 240 41,436 0 0 0.00% 0
23.09.25 11,290 240 30,599 0 0 0.00% 0
23.09.22 11,620 330 60,412 0 0 0.00% 0
23.09.21 12,190 570 131,322 0 0 0.00% 0
23.09.20 11,510 680 1,069,418 0 0 0.00% 0
23.09.19 11,680 170 26,691 0 0 0.00% 0
23.09.18 11,880 200 18,650 0 0 0.00% 0
23.09.15 11,430 450 44,422 0 0 0.00% 0
23.09.14 11,340 90 15,248 0 0 0.00% 0
23.09.13 11,540 200 27,241 0 0 0.00% 0
23.09.12 11,650 110 33,301 0 0 0.00% 0
23.09.11 11,530 120 28,467 0 0 0.00% 0
23.09.08 11,440 90 13,367 0 0 0.00% 0
23.09.07 11,740 300 36,530 0 0 0.00% 0
23.09.06 11,820 80 20,081 0 0 0.00% 0
23.09.05 11,780 40 34,633 0 0 0.00% 0
23.09.04 12,000 220 50,681 0 0 0.00% 0
23.09.01 12,250 250 60,881 0 0 0.00% 0
23.08.31 12,670 420 104,905 0 0 0.00% 0
23.08.30 12,640 30 68,075 0 0 0.00% 0
23.08.29 12,800 160 511,253 0 0 0.00% 0
23.08.28 12,540 260 167,865 0 0 0.00% 0
23.08.25 13,000 460 190,024 0 0 0.00% 0
23.08.24 14,060 1,060 711,106 0 0 0.00% 0
23.08.23 11,160 2,900 2,883,192 0 0 0.00% 0
23.08.22 10,870 290 26,161 0 0 0.00% 0
23.08.21 10,940 70 19,744 0 0 0.00% 0
23.08.18 11,230 290 46,930 0 0 0.00% 0
23.08.17 12,330 1,100 113,358 0 0 0.00% 0
23.08.16 12,500 170 125,456 0 0 0.00% 0
23.08.14 12,000 500 147,158 0 0 0.00% 0
23.08.11 12,100 100 54,000 0 0 0.00% 0
23.08.10 12,260 160 70,947 0 0 0.00% 0
23.08.09 12,700 440 148,671 0 0 0.00% 0
23.08.08 11,930 770 1,342,045 0 0 0.00% 0
23.08.07 11,680 250 64,636 0 0 0.00% 0
23.08.04 12,410 730 68,607 0 0 0.00% 0
23.08.03 12,990 580 399,381 0 0 0.00% 0
23.08.02 11,820 1,170 323,866 0 0 0.00% 0
23.08.01 11,340 480 23,269 0 0 0.00% 0
23.07.31 11,310 30 17,753 0 0 0.00% 0
23.07.28 11,170 140 13,389 0 0 0.00% 0
23.07.27 10,840 330 16,845 0 0 0.00% 0
23.07.26 11,430 510 38,961 0 0 0.00% 0
23.07.25 11,470 40 49,900 0 0 0.00% 0
23.07.24 11,810 340 36,096 0 0 0.00% 0
23.07.21 11,970 160 20,435 0 0 0.00% 0
23.07.20 12,140 170 23,514 0 0 0.00% 0
23.07.19 12,240 100 28,792 0 0 0.00% 0
23.07.18 12,690 450 43,562 0 0 0.00% 0
23.07.17 12,610 80 40,690 0 0 0.00% 0
23.07.14 12,840 230 18,136 0 0 0.00% 0
23.07.13 12,680 160 18,214 0 0 0.00% 0
23.07.12 12,690 10 15,185 0 0 0.00% 0
23.07.11 12,620 70 13,444 0 0 0.00% 0
23.07.10 12,740 120 16,489 0 0 0.00% 0
23.07.07 13,180 440 36,233 0 0 0.00% 0
23.07.06 13,650 470 33,753 0 0 0.00% 0
23.07.05 13,770 120 27,601 0 0 0.00% 0
23.07.04 13,400 370 55,453 0 0 0.00% 0
23.07.03 13,320 80 19,672 0 0 0.00% 0
23.06.30 13,450 130 26,334 0 0 0.00% 0
23.06.29 13,630 180 41,404 0 0 0.00% 0
23.06.28 13,400 230 39,124 0 0 0.00% 0
23.06.27 12,900 500 74,873 0 0 0.00% 0
23.06.26 12,720 180 11,423 0 0 0.00% 0
23.06.23 12,770 50 20,550 0 0 0.00% 0
23.06.22 12,860 90 14,163 0 0 0.00% 0
23.06.21 12,960 100 50,374 0 0 0.00% 0
23.06.20 13,060 100 6,721 0 0 0.00% 0
23.06.19 13,120 60 15,758 0 0 0.00% 0
23.06.16 13,040 80 21,726 0 0 0.00% 0
23.06.15 13,100 60 17,009 0 0 0.00% 0
23.06.14 13,500 400 37,269 0 0 0.00% 0
23.06.13 13,500 0 31,251 0 0 0.00% 0
23.06.12 13,590 90 16,788 0 0 0.00% 0
23.06.09 13,600 10 33,321 0 0 0.00% 0
23.06.08 13,450 150 40,662 0 0 0.00% 0
23.06.07 13,330 120 58,393 0 0 0.00% 0
23.06.05 13,130 200 39,683 0 0 0.00% 0
23.06.02 13,080 50 21,067 0 0 0.00% 0
23.06.01 13,040 40 13,459 0 0 0.00% 0
23.05.31 13,000 40 19,724 0 0 0.00% 0
23.05.30 12,970 30 15,953 0 0 0.00% 0
23.05.26 13,000 30 14,230 0 0 0.00% 0
23.05.25 13,230 230 14,954 0 0 0.00% 0
23.05.24 13,270 40 11,815 0 0 0.00% 0
23.05.23 13,270 0 16,634 0 0 0.00% 0
23.05.22 13,280 10 8,027 0 0 0.00% 0
23.05.19 13,300 20 30,083 0 0 0.00% 0
23.05.18 12,970 330 54,157 0 0 0.00% 0
23.05.17 12,860 110 33,252 0 0 0.00% 0
23.05.16 12,970 110 45,647 0 0 0.00% 0
23.05.15 13,190 220 56,240 0 0 0.00% 0
23.05.12 13,140 50 67,053 0 0 0.00% 0
23.05.11 13,090 50 17,561 0 0 0.00% 0
23.05.10 13,120 30 9,842 0 0 0.00% 0
23.05.09 13,130 10 28,201 0 0 0.00% 0
23.05.08 13,240 110 18,374 0 0 0.00% 0
23.05.04 13,270 30 11,336 0 0 0.00% 0
23.05.03 13,330 60 11,497 0 0 0.00% 0
23.05.02 12,880 450 27,895 0 0 0.00% 0
23.04.28 13,090 210 28,911 0 0 0.00% 0
23.04.27 13,410 320 16,613 0 0 0.00% 0
23.04.26 13,100 310 39,961 0 0 0.00% 0
23.04.25 13,310 210 33,523 0 0 0.00% 0
23.04.24 13,350 40 28,046 0 0 0.00% 0
23.04.21 13,780 380 31,608 0 0 0.00% 0
23.04.20 13,970 70 26,803 0 0 0.00% 0
23.04.19 13,870 100 18,063 0 0 0.00% 0
23.04.18 13,960 90 39,598 0 0 0.00% 0
23.04.17 14,140 180 35,978 0 0 0.00% 0
23.04.14 14,390 180 67,029 0 0 0.00% 0
23.04.13 13,910 480 65,587 0 0 0.00% 0
23.04.12 13,860 50 35,392 0 0 0.00% 0
23.04.11 13,710 150 39,995 0 0 0.00% 0
23.04.10 14,460 750 74,416 0 0 0.00% 0
23.04.07 14,300 160 71,226 0 0 0.00% 0
23.04.06 14,860 560 78,951 0 0 0.00% 0
23.04.05 15,030 170 103,272 0 0 0.00% 0
23.04.04 15,030 0 101,813 0 0 0.00% 0
23.04.03 15,170 140 61,022 0 0 0.00% 0
23.03.31 15,620 450 76,280 0 0 0.00% 0
23.03.30 15,730 110 36,545 0 0 0.00% 0
23.03.29 15,890 160 64,443 0 0 0.00% 0
23.03.28 14,730 1,160 205,657 0 0 0.00% 0
23.03.27 15,170 440 59,795 0 0 0.00% 0
23.03.24 14,700 470 73,818 0 0 0.00% 0
23.03.23 14,960 260 66,238 0 0 0.00% 0
23.03.22 14,830 130 40,248 0 0 0.00% 0
23.03.21 15,030 200 46,023 0 0 0.00% 0
23.03.20 15,120 90 36,232 0 0 0.00% 0
23.03.17 14,570 550 59,496 0 0 0.00% 0
23.03.16 14,700 130 37,804 0 0 0.00% 0
23.03.15 14,240 460 67,694 0 0 0.00% 0
23.03.14 15,220 980 134,586 0 0 0.00% 0
23.03.13 16,090 870 138,130 0 0 0.00% 0
23.03.10 17,130 1,550 470,808 0 0 0.00% 0
23.03.09 15,570 1,560 429,978 0 0 0.00% 0
23.03.08 15,700 130 77,910 0 0 0.00% 0
23.03.07 15,750 50 61,080 0 0 0.00% 0
23.03.06 15,200 550 129,835 0 0 0.00% 0
23.03.03 14,900 290 68,320 0 0 0.00% 0
23.03.02 15,160 260 65,787 0 0 0.00% 0
23.02.28 14,660 500 101,851 0 0 0.00% 0
23.02.27 14,610 50 42,427 0 0 0.00% 0
23.02.24 14,760 110 40,603 0 0 0.00% 0
23.02.23 14,160 600 64,271 0 0 0.00% 0
23.02.22 14,650 490 48,454 0 0 0.00% 0
23.02.21 14,690 40 34,263 0 0 0.00% 0
23.02.20 14,920 230 63,086 0 0 0.00% 0
23.02.17 15,390 470 80,905 0 0 0.00% 0
23.02.16 14,690 700 123,457 0 0 0.00% 0
23.02.15 15,200 510 100,656 0 0 0.00% 0
23.02.14 15,100 100 91,932 0 0 0.00% 0
23.02.13 15,310 210 91,027 0 0 0.00% 0
23.02.10 16,000 690 84,935 0 0 0.00% 0
23.02.09 16,200 200 63,940 0 0 0.00% 0
23.02.08 15,850 360 88,564 0 0 0.00% 0
23.02.06 16,000 800 142,232 0 0 0.00% 0
23.02.03 15,490 510 201,496 0 0 0.00% 0
23.02.02 14,860 630 262,961 0 0 0.00% 0
23.02.01 14,550 310 200,224 0 0 0.00% 0
23.01.31 14,200 350 144,582 0 0 0.00% 0
23.01.30 13,910 290 84,482 0 0 0.00% 0
23.01.27 13,700 220 93,134 0 0 0.00% 0
23.01.25 13,500 550 118,090 0 0 0.00% 0
23.01.20 13,500 50 147,910 0 0 0.00% 0
23.01.19 13,550 0 76,636 0 0 0.00% 0
23.01.18 13,550 400 111,238 0 0 0.00% 0
23.01.17 13,950 50 129,231 0 0 0.00% 0
23.01.16 13,900 700 210,501 0 0 0.00% 0
23.01.13 13,200 450 82,920 0 0 0.00% 0
23.01.12 12,750 100 47,849 0 0 0.00% 0
23.01.11 12,850 900 120,941 0 0 0.00% 0
23.01.10 11,950 200 17,072 0 0 0.00% 0
23.01.09 12,150 200 27,224 0 0 0.00% 0
23.01.06 11,950 300 26,155 0 0 0.00% 0
23.01.05 11,650 50 24,325 0 0 0.00% 0
23.01.04 11,700 150 25,252 0 0 0.00% 0
23.01.03 11,550 100 17,937 0 0 0.00% 0
23.01.02 11,450 350 24,107 0 0 0.00% 0
22.12.29 11,800 450 21,225 0 0 0.00% 0
22.12.28 12,250 250 19,102 0 0 0.00% 0
22.12.27 12,000 450 24,204 0 0 0.00% 0
22.12.26 11,550 100 13,453 0 0 0.00% 0
22.12.23 11,450 450 22,780 0 0 0.00% 0
22.12.22 11,900 0 16,513 0 0 0.00% 0
22.12.21 11,900 50 14,070 0 0 0.00% 0
22.12.20 11,950 450 26,678 0 0 0.00% 0
22.12.19 12,400 50 16,550 0 0 0.00% 0
22.12.16 12,350 350 18,070 0 0 0.00% 0
22.12.15 12,700 200 24,491 0 0 0.00% 0
22.12.14 12,900 650 34,919 0 0 0.00% 0
22.12.13 12,250 50 19,399 0 0 0.00% 0
22.12.12 12,300 200 24,962 0 0 0.00% 0
22.12.09 12,500 250 23,120 0 0 0.00% 0
22.12.08 12,250 50 25,374 0 0 0.00% 0
22.12.07 12,300 200 34,287 0 0 0.00% 0
22.12.06 12,500 450 45,458 0 0 0.00% 0
22.12.05 12,950 350 40,498 0 0 0.00% 0
22.12.02 13,300 200 70,844 0 0 0.00% 0
22.12.01 13,100 100 110,607 0 0 0.00% 0
22.11.30 13,000 100 42,339 0 0 0.00% 0
22.11.29 13,100 300 66,608 0 0 0.00% 0
22.11.28 12,800 150 85,621 0 0 0.00% 0
22.11.25 12,950 100 56,555 0 0 0.00% 0
22.11.24 13,050 850 237,021 0 0 0.00% 0
22.11.23 12,200 400 40,065 0 0 0.00% 0
22.11.22 11,800 150 24,014 0 0 0.00% 0
22.11.21 11,950 400 38,743 0 0 0.00% 0
22.11.18 12,350 150 54,843 0 0 0.00% 0
22.11.17 12,500 300 103,522 0 0 0.00% 0
22.11.16 12,200 50 62,853 0 0 0.00% 0
22.11.15 12,150 150 53,745 0 0 0.00% 0
22.11.14 12,300 750 255,228 0 0 0.00% 0
22.11.11 11,550 600 115,478 0 0 0.00% 0
22.11.10 10,950 200 18,357 0 0 0.00% 0
22.11.09 11,150 100 28,484 0 0 0.00% 0
22.11.08 11,250 250 34,691 0 0 0.00% 0
22.11.07 11,000 200 28,751 0 0 0.00% 0
22.11.04 10,800 50 66,214 0 0 0.00% 0
22.11.03 10,750 0 27,765 0 0 0.00% 0
22.11.02 10,750 50 23,788 0 0 0.00% 0
22.11.01 10,700 200 18,770 0 0 0.00% 0
22.10.31 10,500 50 10,930 0 0 0.00% 0
22.10.28 10,450 350 15,023 0 0 0.00% 0
22.10.27 10,800 300 22,270 0 0 0.00% 0
22.10.26 10,500 200 23,250 0 0 0.00% 0
22.10.25 10,700 200 25,989 0 0 0.00% 0
22.10.24 10,500 200 24,263 0 0 0.00% 0
22.10.21 10,300 150 16,468 0 0 0.00% 0
22.10.20 10,450 350 25,512 0 0 0.00% 0
22.10.19 10,800 350 28,144 0 0 0.00% 0
22.10.18 11,150 400 171,251 0 0 0.00% 0
22.10.17 10,750 350 32,681 0 0 0.00% 0
22.10.14 10,400 410 31,792 0 0 0.00% 0
22.10.13 9,990 610 44,442 0 0 0.00% 0
22.10.12 10,600 150 28,252 0 0 0.00% 0
22.10.11 10,450 700 28,303 0 0 0.00% 0
22.10.07 11,150 150 20,021 0 0 0.00% 0
22.10.06 11,000 350 23,685 0 0 0.00% 0
22.10.05 10,650 250 46,769 0 0 0.00% 0
22.10.04 10,900 450 32,644 0 0 0.00% 0
22.09.30 10,450 200 48,844 0 0 0.00% 0
22.09.29 10,250 50 58,233 0 0 0.00% 0
22.09.28 10,300 900 80,323 0 0 0.00% 0
22.09.27 11,200 300 58,468 0 0 0.00% 0
22.09.26 10,900 650 87,161 0 0 0.00% 0
22.09.23 11,550 700 60,723 0 0 0.00% 0
22.09.22 12,250 300 48,131 0 0 0.00% 0
22.09.21 12,550 50 20,580 0 0 0.00% 0
22.09.20 12,600 300 44,544 0 0 0.00% 0
22.09.19 12,300 850 57,359 0 0 0.00% 0
22.09.16 13,150 600 84,002 0 0 0.00% 0
22.09.15 13,750 100 97,650 0 0 0.00% 0
22.09.14 13,650 950 111,204 0 0 0.00% 0
22.09.13 14,600 200 71,023 0 0 0.00% 0
22.09.08 14,400 750 151,293 0 0 0.00% 0
22.09.07 15,150 0 198,639 0 0 0.00% 0
22.09.06 15,150 1,350 808,838 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 15:33 더보기 >