레이저옵텍
(199550) I 코스닥 제조 11.22 14:205,470 | 전일 | 5,450 | 고가 | 5,640 | 상한가 | 7,080 |
거래량 (주) |
25,808 |
20 0.37% | 시가 | 5,440 | 저가 | 5,360 | 하한가 | 3,820 |
거래대금 (백만) |
142 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 5,500 | 50 | 37,879 | -5,658 | 131,151 | 1.12% | 11,546,796 |
24.11.20 | 5,850 | 350 | 45,941 | -5,043 | 136,809 | 1.17% | 11,541,138 |
24.11.19 | 5,670 | 180 | 15,376 | 7,767 | 141,852 | 1.21% | 11,536,095 |
24.11.18 | 5,500 | 170 | 35,401 | 2,997 | 134,085 | 1.15% | 11,543,862 |
24.11.15 | 5,400 | 100 | 18,115 | 9,180 | 131,088 | 1.12% | 11,546,859 |
24.11.14 | 5,490 | 10 | 36,780 | 8,412 | 121,908 | 1.04% | 11,556,039 |
24.11.13 | 5,590 | 100 | 29,004 | 19,092 | 113,496 | 0.97% | 11,564,451 |
24.11.12 | 5,880 | 290 | 73,638 | -19,460 | 94,404 | 0.81% | 11,583,543 |
24.11.11 | 6,450 | 570 | 109,985 | 4,597 | 113,864 | 0.98% | 11,564,083 |
24.11.08 | 6,360 | 90 | 22,664 | 551 | 109,267 | 0.94% | 11,568,680 |
24.11.07 | 6,390 | 30 | 19,421 | 108,716 | 108,716 | 0.93% | 11,569,231 |
24.11.06 | 6,490 | 100 | 39,549 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,480 | 10 | 27,962 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,340 | 140 | 34,979 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,340 | 0 | 33,782 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,150 | 190 | 37,262 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,200 | 50 | 34,668 | 0 | 0 | 0.00% | 0 |
24.10.29 | 6,680 | 480 | 207,928 | 0 | 0 | 0.00% | 0 |
24.10.28 | 6,780 | 100 | 36,701 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,800 | 20 | 26,183 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,000 | 200 | 27,228 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,950 | 50 | 24,370 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,100 | 150 | 42,924 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,120 | 20 | 27,243 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,140 | 20 | 19,696 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,060 | 80 | 19,165 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,230 | 170 | 32,962 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,060 | 170 | 35,490 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,000 | 60 | 20,933 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,380 | 380 | 123,434 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,780 | 400 | 110,806 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,900 | 120 | 18,473 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,820 | 80 | 17,496 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,690 | 130 | 13,665 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,910 | 220 | 29,293 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,290 | 380 | 32,970 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,890 | 400 | 94,605 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,750 | 140 | 24,028 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,870 | 120 | 31,697 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,730 | 140 | 32,785 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,790 | 60 | 17,663 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,930 | 140 | 22,618 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,800 | 130 | 27,406 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,760 | 40 | 15,646 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,460 | 300 | 25,854 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,520 | 60 | 17,254 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,800 | 280 | 34,295 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,650 | 150 | 13,351 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,930 | 280 | 37,706 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,020 | 90 | 37,618 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,560 | 540 | 108,500 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,450 | 110 | 94,148 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,560 | 110 | 41,143 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,490 | 70 | 41,630 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,300 | 190 | 41,983 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,510 | 210 | 52,031 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,900 | 610 | 382,329 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,980 | 80 | 36,535 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,000 | 20 | 52,036 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,100 | 100 | 97,824 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,250 | 150 | 46,189 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,250 | 0 | 55,551 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,730 | 480 | 57,257 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,730 | 0 | 55,284 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,790 | 60 | 37,212 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,060 | 270 | 75,634 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,510 | 550 | 86,170 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,320 | 190 | 49,566 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,230 | 90 | 43,635 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,830 | 400 | 65,451 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,540 | 290 | 125,864 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,700 | 1,160 | 210,897 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,160 | 460 | 123,231 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,160 | 0 | 153,797 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,000 | 160 | 70,540 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,500 | 500 | 167,690 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,490 | 10 | 385,496 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,060 | 570 | 267,889 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,790 | 730 | 316,695 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,490 | 300 | 489,341 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,530 | 40 | 135,707 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,350 | 180 | 149,906 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,140 | 210 | 139,935 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,370 | 230 | 166,551 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,300 | 70 | 285,081 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,390 | 90 | 188,828 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,150 | 240 | 107,200 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,330 | 180 | 124,861 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,040 | 290 | 755,774 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,190 | 150 | 103,562 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,920 | 270 | 191,098 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,560 | 360 | 142,675 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,310 | 250 | 121,497 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,130 | 180 | 103,841 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,710 | 580 | 298,182 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,260 | 550 | 302,340 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,250 | 10 | 991,691 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,500 | 250 | 429,915 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,490 | 10 | 2,858,854 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,800 | 1,690 | 7,140,677 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,560 | 240 | 31,936 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,010 | 450 | 80,523 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,820 | 190 | 60,180 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,930 | 110 | 47,790 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,020 | 90 | 49,943 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,430 | 410 | 78,834 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,590 | 160 | 73,012 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,860 | 270 | 94,863 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,500 | 360 | 136,344 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,730 | 230 | 414,082 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,650 | 80 | 141,031 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,400 | 250 | 88,070 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,530 | 130 | 105,840 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,420 | 110 | 102,964 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,800 | 380 | 243,209 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,630 | 170 | 443,512 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,750 | 880 | 3,555,305 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,280 | 470 | 410,716 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,490 | 210 | 48,000 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,580 | 90 | 39,414 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,560 | 20 | 62,101 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,710 | 150 | 65,277 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,880 | 170 | 67,722 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,160 | 280 | 101,224 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,310 | 150 | 112,492 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,610 | 300 | 111,997 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,690 | 80 | 89,323 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,030 | 340 | 170,161 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,660 | 370 | 149,314 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,920 | 260 | 204,494 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,270 | 350 | 436,931 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,040 | 230 | 722,990 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,000 | 40 | 273,577 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,020 | 20 | 199,361 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,300 | 280 | 329,486 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,140 | 160 | 1,569,478 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,840 | 300 | 1,566,883 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,980 | 860 | 3,870,695 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,100 | 120 | 118,127 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,900 | 200 | 522,053 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,220 | 680 | 881,793 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,310 | 90 | 54,079 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,140 | 170 | 57,927 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,430 | 290 | 103,988 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,100 | 330 | 81,240 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,860 | 240 | 90,587 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,330 | 470 | 161,984 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,370 | 40 | 85,354 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,460 | 90 | 85,389 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,550 | 90 | 54,520 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,700 | 150 | 107,780 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,880 | 180 | 96,012 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,030 | 150 | 112,821 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,380 | 350 | 184,785 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,720 | 340 | 158,610 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,070 | 350 | 163,556 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,850 | 220 | 100,770 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,980 | 130 | 144,778 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,020 | 40 | 185,175 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,200 | 180 | 211,604 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,600 | 400 | 183,596 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,180 | 420 | 387,298 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,270 | 90 | 174,337 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,100 | 170 | 268,526 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,120 | 20 | 153,728 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,480 | 360 | 271,829 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,540 | 60 | 204,825 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,130 | 590 | 424,768 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,110 | 20 | 798,455 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,520 | 590 | 1,766,421 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,800 | 280 | 550,881 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,260 | 460 | 750,411 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,910 | 650 | 890,427 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,930 | 20 | 2,286,581 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,000 | 70 | 4,881,552 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,070 | 1,070 | 4,464,479 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,040 | 30 | 10,771,356 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,020 | 2,020 | 11,807,575 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,920 | 1,100 | 8,656,307 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,300 | 2,380 | 1,797,155 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,810 | 2,490 | 7,767,788 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,610 | 800 | 565,742 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,660 | 50 | 378,889 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,360 | 700 | 568,634 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,950 | 590 | 506,534 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,960 | 10 | 696,057 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,530 | 570 | 485,374 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,350 | 180 | 1,864,647 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,620 | 270 | 1,072,408 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,820 | 1,200 | 1,040,246 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,090 | 270 | 1,740,458 | 0 | 0 | 0.00% | 0 |
24.02.07 | 15,400 | 1,310 | 2,029,758 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,940 | 1,460 | 12,664,079 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,100 | 160 | 1,953,386 | 0 | 0 | 0.00% | 0 |
24.02.02 | 17,250 | 3,150 | 4,724,638 | 0 | 0 | 0.00% | 0 |
24.02.01 | 0 | 7,350 | 2,302,582 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
4
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
5
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
6
[포토] 서울머니쇼 플러스 찾은 관람객들
-
7
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
8
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
9
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등
-
10
서호전기(065710) 소폭 상승세 +4.30%