케어젠

(214370)    I    코스닥 제조 11.22 13:47
22,600 전일 23,000 고가 23,200 상한가 29,900 거래량
(주)
140,550
400 -1.74% 시가 22,700 저가 22,250 하한가 16,100 거래대금
(백만)
3,199
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 20,950 2,050 500,686 86,607 2,513,738 4.68% 51,201,262
24.11.20 18,600 2,350 684,239 8,790 2,427,131 4.52% 51,287,869
24.11.19 17,700 900 63,471 -7,409 2,418,341 4.50% 51,296,659
24.11.18 18,060 360 70,232 -10,408 2,425,750 4.52% 51,289,250
24.11.15 18,750 690 80,768 -23,461 2,436,158 4.54% 51,278,842
24.11.14 18,700 290 91,813 -18,985 2,459,619 4.58% 51,255,381
24.11.13 18,280 420 116,198 -17,751 2,478,604 4.61% 51,236,396
24.11.12 18,700 420 121,874 69,037 2,496,355 4.65% 51,218,645
24.11.11 16,850 1,850 316,835 -11,450 2,427,318 4.52% 51,287,682
24.11.08 16,900 50 55,743 -400 2,438,768 4.54% 51,276,232
24.11.07 17,220 320 40,083 2,439,168 2,439,168 4.54% 51,275,832
24.11.06 17,290 70 43,287 0 0 0.00% 0
24.11.05 17,490 200 22,619 0 0 0.00% 0
24.11.04 16,350 1,140 96,418 0 0 0.00% 0
24.11.01 16,990 640 42,389 0 0 0.00% 0
24.10.31 16,450 540 61,683 0 0 0.00% 0
24.10.30 16,540 90 26,100 0 0 0.00% 0
24.10.29 16,600 60 34,038 0 0 0.00% 0
24.10.28 16,540 60 37,415 0 0 0.00% 0
24.10.25 16,690 150 39,438 0 0 0.00% 0
24.10.24 16,800 110 39,020 0 0 0.00% 0
24.10.23 16,400 400 69,505 0 0 0.00% 0
24.10.22 16,860 460 76,473 0 0 0.00% 0
24.10.21 17,150 290 49,271 0 0 0.00% 0
24.10.18 17,420 270 57,660 0 0 0.00% 0
24.10.17 17,500 80 25,469 0 0 0.00% 0
24.10.16 18,130 630 49,162 0 0 0.00% 0
24.10.15 17,560 570 75,382 0 0 0.00% 0
24.10.14 17,300 260 102,319 0 0 0.00% 0
24.10.11 18,530 1,230 116,745 0 0 0.00% 0
24.10.10 18,300 230 58,780 0 0 0.00% 0
24.10.08 18,300 0 64,450 0 0 0.00% 0
24.10.07 19,640 1,340 170,928 0 0 0.00% 0
24.10.04 19,290 350 89,106 0 0 0.00% 0
24.10.02 19,350 60 69,340 0 0 0.00% 0
24.09.30 19,240 110 55,358 0 0 0.00% 0
24.09.27 19,350 110 68,410 0 0 0.00% 0
24.09.26 19,140 210 70,300 0 0 0.00% 0
24.09.25 19,010 130 79,397 0 0 0.00% 0
24.09.24 19,150 140 54,967 0 0 0.00% 0
24.09.23 18,670 480 91,099 0 0 0.00% 0
24.09.20 19,030 360 94,179 0 0 0.00% 0
24.09.19 18,920 110 83,146 0 0 0.00% 0
24.09.13 18,550 370 110,152 0 0 0.00% 0
24.09.12 18,350 200 132,655 0 0 0.00% 0
24.09.11 17,300 1,050 147,210 0 0 0.00% 0
24.09.10 17,020 280 71,036 0 0 0.00% 0
24.09.09 15,850 1,170 84,377 0 0 0.00% 0
24.09.06 16,460 610 98,175 0 0 0.00% 0
24.09.05 16,890 430 74,231 0 0 0.00% 0
24.09.04 18,000 1,110 110,534 0 0 0.00% 0
24.09.03 17,010 990 130,716 0 0 0.00% 0
24.09.02 17,200 190 58,960 0 0 0.00% 0
24.08.30 16,860 340 71,162 0 0 0.00% 0
24.08.29 16,700 160 48,681 0 0 0.00% 0
24.08.28 16,420 280 76,284 0 0 0.00% 0
24.08.27 16,560 140 41,534 0 0 0.00% 0
24.08.26 16,870 310 39,179 0 0 0.00% 0
24.08.23 16,910 40 37,169 0 0 0.00% 0
24.08.22 16,980 70 71,914 0 0 0.00% 0
24.08.21 17,210 230 66,279 0 0 0.00% 0
24.08.20 16,850 360 75,295 0 0 0.00% 0
24.08.19 17,050 200 69,111 0 0 0.00% 0
24.08.16 16,170 880 106,192 0 0 0.00% 0
24.08.14 15,790 380 83,171 0 0 0.00% 0
24.08.13 16,150 360 76,828 0 0 0.00% 0
24.08.12 16,400 250 70,173 0 0 0.00% 0
24.08.09 15,400 1,000 128,709 0 0 0.00% 0
24.08.08 15,880 480 184,529 0 0 0.00% 0
24.08.07 16,880 1,000 411,399 0 0 0.00% 0
24.08.06 16,240 640 405,306 0 0 0.00% 0
24.08.05 20,500 4,260 909,869 0 0 0.00% 0
24.08.02 24,450 3,950 1,099,117 0 0 0.00% 0
24.08.01 22,600 1,850 267,309 0 0 0.00% 0
24.07.31 22,900 300 144,948 0 0 0.00% 0
24.07.30 22,500 400 94,296 0 0 0.00% 0
24.07.29 24,100 1,600 250,336 0 0 0.00% 0
24.07.26 23,650 450 86,801 0 0 0.00% 0
24.07.25 24,000 350 79,238 0 0 0.00% 0
24.07.24 23,850 150 90,356 0 0 0.00% 0
24.07.23 23,800 50 117,994 0 0 0.00% 0
24.07.22 24,200 400 138,469 0 0 0.00% 0
24.07.19 24,550 350 111,413 0 0 0.00% 0
24.07.18 24,200 350 224,344 0 0 0.00% 0
24.07.17 23,400 800 329,012 0 0 0.00% 0
24.07.16 23,650 250 111,773 0 0 0.00% 0
24.07.15 23,700 50 147,444 0 0 0.00% 0
24.07.12 23,100 600 184,694 0 0 0.00% 0
24.07.11 23,100 0 79,954 0 0 0.00% 0
24.07.10 23,000 100 119,190 0 0 0.00% 0
24.07.09 22,350 650 246,998 0 0 0.00% 0
24.07.08 21,950 400 69,913 0 0 0.00% 0
24.07.05 21,850 100 69,416 0 0 0.00% 0
24.07.04 22,100 250 89,494 0 0 0.00% 0
24.07.03 22,450 350 120,164 0 0 0.00% 0
24.07.02 23,300 850 104,684 0 0 0.00% 0
24.07.01 21,850 1,450 139,422 0 0 0.00% 0
24.06.28 22,300 450 113,318 0 0 0.00% 0
24.06.27 23,300 1,000 111,432 0 0 0.00% 0
24.06.26 22,650 650 80,815 0 0 0.00% 0
24.06.25 24,250 1,600 301,172 0 0 0.00% 0
24.06.24 23,900 350 111,818 0 0 0.00% 0
24.06.21 24,500 600 181,182 0 0 0.00% 0
24.06.20 22,950 1,550 266,079 0 0 0.00% 0
24.06.19 22,850 100 87,666 0 0 0.00% 0
24.06.18 23,550 700 113,564 0 0 0.00% 0
24.06.17 23,200 350 108,219 0 0 0.00% 0
24.06.14 23,550 350 150,686 0 0 0.00% 0
24.06.13 23,900 350 195,618 0 0 0.00% 0
24.06.12 24,200 300 331,986 0 0 0.00% 0
24.06.11 22,600 1,600 1,961,650 0 0 0.00% 0
24.06.10 23,300 700 168,671 0 0 0.00% 0
24.06.07 24,000 700 142,246 0 0 0.00% 0
24.06.05 23,900 100 223,829 0 0 0.00% 0
24.06.04 22,250 1,650 440,423 0 0 0.00% 0
24.06.03 21,400 850 672,759 0 0 0.00% 0
24.05.31 21,200 200 52,596 0 0 0.00% 0
24.05.30 21,150 50 50,571 0 0 0.00% 0
24.05.29 21,150 0 66,174 0 0 0.00% 0
24.05.28 21,800 650 63,727 0 0 0.00% 0
24.05.27 21,550 250 85,721 0 0 0.00% 0
24.05.24 22,700 1,150 159,257 0 0 0.00% 0
24.05.23 22,650 50 72,531 0 0 0.00% 0
24.05.22 22,950 300 92,831 0 0 0.00% 0
24.05.21 22,300 650 130,602 0 0 0.00% 0
24.05.20 22,400 100 91,804 0 0 0.00% 0
24.05.17 22,000 400 314,041 0 0 0.00% 0
24.05.16 20,950 1,050 95,971 0 0 0.00% 0
24.05.14 21,350 400 78,611 0 0 0.00% 0
24.05.13 21,400 50 89,280 0 0 0.00% 0
24.05.10 21,350 50 109,027 0 0 0.00% 0
24.05.09 21,600 250 97,087 0 0 0.00% 0
24.05.08 21,850 250 68,547 0 0 0.00% 0
24.05.07 22,200 350 50,225 0 0 0.00% 0
24.05.03 22,200 0 46,941 0 0 0.00% 0
24.05.02 22,000 200 36,848 0 0 0.00% 0
24.04.30 22,150 150 54,475 0 0 0.00% 0
24.04.29 21,400 750 68,037 0 0 0.00% 0
24.04.26 21,250 150 39,232 0 0 0.00% 0
24.04.25 21,250 0 58,002 0 0 0.00% 0
24.04.24 20,850 400 55,840 0 0 0.00% 0
24.04.23 21,300 450 54,713 0 0 0.00% 0
24.04.22 20,250 1,050 138,915 0 0 0.00% 0
24.04.19 20,450 200 187,649 0 0 0.00% 0
24.04.18 20,050 400 68,617 0 0 0.00% 0
24.04.17 20,250 200 89,760 0 0 0.00% 0
24.04.16 20,300 50 163,919 0 0 0.00% 0
24.04.15 22,700 2,400 473,400 0 0 0.00% 0
24.04.12 21,650 1,050 195,279 0 0 0.00% 0
24.04.11 21,600 50 95,818 0 0 0.00% 0
24.04.09 21,000 600 92,070 0 0 0.00% 0
24.04.08 21,550 550 100,455 0 0 0.00% 0
24.04.05 21,800 250 88,805 0 0 0.00% 0
24.04.04 22,150 350 163,303 0 0 0.00% 0
24.04.03 23,000 850 161,561 0 0 0.00% 0
24.04.02 23,950 950 200,168 0 0 0.00% 0
24.04.01 22,800 1,150 217,651 0 0 0.00% 0
24.03.29 22,800 0 115,242 0 0 0.00% 0
24.03.28 23,050 250 158,261 0 0 0.00% 0
24.03.27 23,500 450 175,385 0 0 0.00% 0
24.03.26 23,300 200 237,488 0 0 0.00% 0
24.03.25 22,700 600 176,688 0 0 0.00% 0
24.03.22 22,600 100 107,258 0 0 0.00% 0
24.03.21 22,850 250 183,265 0 0 0.00% 0
24.03.20 24,450 1,600 305,652 0 0 0.00% 0
24.03.19 24,600 150 212,705 0 0 0.00% 0
24.03.18 23,950 650 244,911 0 0 0.00% 0
24.03.15 23,700 250 225,455 0 0 0.00% 0
24.03.14 25,300 1,600 700,274 0 0 0.00% 0
24.03.13 26,200 900 364,066 0 0 0.00% 0
24.03.12 21,850 4,350 1,107,393 0 0 0.00% 0
24.03.11 21,600 250 82,645 0 0 0.00% 0
24.03.08 21,100 500 80,834 0 0 0.00% 0
24.03.07 21,650 550 145,983 0 0 0.00% 0
24.03.06 22,500 850 166,638 0 0 0.00% 0
24.03.05 22,550 50 152,984 0 0 0.00% 0
24.03.04 23,250 700 149,341 0 0 0.00% 0
24.02.29 23,850 600 212,636 0 0 0.00% 0
24.02.28 23,850 0 101,170 0 0 0.00% 0
24.02.27 24,450 600 129,611 0 0 0.00% 0
24.02.26 24,500 50 86,520 0 0 0.00% 0
24.02.23 24,300 200 107,748 0 0 0.00% 0
24.02.22 25,150 850 130,182 0 0 0.00% 0
24.02.21 25,400 250 76,042 0 0 0.00% 0
24.02.20 25,300 100 86,984 0 0 0.00% 0
24.02.19 25,250 50 186,823 0 0 0.00% 0
24.02.16 25,950 700 117,490 0 0 0.00% 0
24.02.15 25,150 800 218,941 0 0 0.00% 0
24.02.14 25,350 200 220,533 0 0 0.00% 0
24.02.13 22,300 3,050 528,473 0 0 0.00% 0
24.02.08 22,700 400 74,499 0 0 0.00% 0
24.02.07 21,850 850 166,221 0 0 0.00% 0
24.02.06 22,700 850 153,328 0 0 0.00% 0
24.02.05 22,550 150 140,708 0 0 0.00% 0
24.02.02 21,600 950 116,780 0 0 0.00% 0
24.02.01 21,450 150 96,104 0 0 0.00% 0
24.01.31 21,900 450 69,287 0 0 0.00% 0
24.01.30 21,650 250 151,588 0 0 0.00% 0
24.01.29 20,850 800 164,540 0 0 0.00% 0
24.01.26 20,750 100 101,479 0 0 0.00% 0
24.01.25 21,400 650 147,378 0 0 0.00% 0
24.01.24 22,250 850 207,940 0 0 0.00% 0
24.01.23 22,550 300 131,328 0 0 0.00% 0
24.01.22 22,650 100 107,278 0 0 0.00% 0
24.01.19 23,350 700 177,477 0 0 0.00% 0
24.01.18 23,400 50 108,874 0 0 0.00% 0
24.01.17 23,500 100 105,149 0 0 0.00% 0
24.01.16 24,100 600 132,930 0 0 0.00% 0
24.01.15 24,100 0 92,016 0 0 0.00% 0
24.01.12 24,850 750 121,597 0 0 0.00% 0
24.01.11 24,900 50 161,123 0 0 0.00% 0
24.01.10 25,300 400 81,215 0 0 0.00% 0
24.01.09 24,950 350 113,520 0 0 0.00% 0
24.01.08 25,100 150 121,566 0 0 0.00% 0
24.01.05 25,250 150 131,508 0 0 0.00% 0
24.01.04 26,800 1,550 259,997 0 0 0.00% 0
24.01.03 27,850 1,050 137,142 0 0 0.00% 0
24.01.02 27,500 350 69,207 0 0 0.00% 0
23.12.28 27,800 300 85,981 0 0 0.00% 0
23.12.27 27,500 300 128,135 0 0 0.00% 0
23.12.26 26,950 550 161,166 0 0 0.00% 0
23.12.22 27,650 700 101,458 0 0 0.00% 0
23.12.21 29,050 1,400 238,484 0 0 0.00% 0
23.12.20 29,050 0 101,447 0 0 0.00% 0
23.12.19 29,700 650 83,951 0 0 0.00% 0
23.12.18 30,000 300 98,897 0 0 0.00% 0
23.12.15 30,250 250 247,218 0 0 0.00% 0
23.12.14 28,000 2,250 470,028 0 0 0.00% 0
23.12.13 28,500 500 86,129 0 0 0.00% 0
23.12.12 28,550 50 60,765 0 0 0.00% 0
23.12.11 28,950 400 105,937 0 0 0.00% 0
23.12.08 27,550 1,400 122,713 0 0 0.00% 0
23.12.07 27,900 350 87,692 0 0 0.00% 0
23.12.06 27,600 300 77,783 0 0 0.00% 0
23.12.05 27,800 200 93,031 0 0 0.00% 0
23.12.04 29,150 1,350 192,737 0 0 0.00% 0
23.12.01 28,250 900 269,256 0 0 0.00% 0
23.11.30 27,650 600 148,963 0 0 0.00% 0
23.11.29 27,500 150 137,550 0 0 0.00% 0
23.11.28 27,750 250 61,170 0 0 0.00% 0
23.11.27 27,500 250 112,107 0 0 0.00% 0
23.11.24 27,600 100 73,891 0 0 0.00% 0
23.11.23 27,000 600 86,787 0 0 0.00% 0
23.11.22 27,250 250 80,432 0 0 0.00% 0
23.11.21 27,000 250 103,824 0 0 0.00% 0
23.11.20 26,600 400 76,686 0 0 0.00% 0
23.11.17 27,000 400 91,696 0 0 0.00% 0
23.11.16 27,000 100 88,602 0 0 0.00% 0
23.11.15 25,100 1,900 228,958 0 0 0.00% 0
23.11.14 24,000 1,100 277,721 0 0 0.00% 0
23.11.13 27,450 3,450 548,341 0 0 0.00% 0
23.11.10 27,350 100 334,165 0 0 0.00% 0
23.11.09 27,850 500 79,072 0 0 0.00% 0
23.11.08 27,600 250 143,829 0 0 0.00% 0
23.11.07 29,800 2,200 186,960 0 0 0.00% 0
23.11.06 27,200 2,600 287,021 0 0 0.00% 0
23.11.03 27,600 400 170,309 0 0 0.00% 0
23.11.02 26,450 1,150 186,165 0 0 0.00% 0
23.11.01 26,800 350 160,623 0 0 0.00% 0
23.10.31 27,450 650 109,345 0 0 0.00% 0
23.10.30 27,700 250 66,586 0 0 0.00% 0
23.10.27 27,000 700 170,617 0 0 0.00% 0
23.10.26 28,000 1,000 184,225 0 0 0.00% 0
23.10.25 29,550 1,550 196,504 0 0 0.00% 0
23.10.24 28,850 700 135,824 0 0 0.00% 0
23.10.23 28,500 350 150,065 0 0 0.00% 0
23.10.20 29,200 700 252,334 0 0 0.00% 0
23.10.19 30,500 1,300 259,675 0 0 0.00% 0
23.10.18 31,450 950 177,067 0 0 0.00% 0
23.10.17 30,500 950 167,296 0 0 0.00% 0
23.10.16 30,700 200 227,389 0 0 0.00% 0
23.10.13 32,300 1,600 352,192 0 0 0.00% 0
23.10.12 32,150 150 219,643 0 0 0.00% 0
23.10.11 31,400 750 316,354 0 0 0.00% 0
23.10.10 36,850 5,450 945,689 0 0 0.00% 0
23.10.06 36,150 700 114,763 0 0 0.00% 0
23.10.05 36,100 50 145,425 0 0 0.00% 0
23.10.04 38,600 2,500 290,098 0 0 0.00% 0
23.09.27 37,100 1,500 160,049 0 0 0.00% 0
23.09.26 37,250 150 106,014 0 0 0.00% 0
23.09.25 38,050 800 82,047 0 0 0.00% 0
23.09.22 38,000 50 146,619 0 0 0.00% 0
23.09.21 39,000 1,000 213,083 0 0 0.00% 0
23.09.20 39,250 250 239,507 0 0 0.00% 0
23.09.19 39,650 400 160,240 0 0 0.00% 0
23.09.18 42,450 2,800 339,171 0 0 0.00% 0
23.09.15 41,600 850 884,910 0 0 0.00% 0
23.09.14 41,050 550 156,931 0 0 0.00% 0
23.09.13 41,700 650 170,636 0 0 0.00% 0
23.09.12 43,300 1,600 262,184 0 0 0.00% 0
23.09.11 43,200 100 265,952 0 0 0.00% 0
23.09.08 40,950 2,250 411,543 0 0 0.00% 0
23.09.07 42,300 1,350 269,246 0 0 0.00% 0
23.09.06 40,650 1,650 400,281 0 0 0.00% 0
23.09.05 41,350 700 178,264 0 0 0.00% 0
23.09.04 40,450 900 360,852 0 0 0.00% 0
23.09.01 41,550 1,100 337,904 0 0 0.00% 0
23.08.31 37,750 3,800 899,784 0 0 0.00% 0
23.08.30 38,350 600 432,439 0 0 0.00% 0
23.08.29 34,800 3,550 811,270 0 0 0.00% 0
23.08.28 39,250 4,450 705,599 0 0 0.00% 0
23.08.25 203,000 1,350 1,059,990 0 0 0.00% 0
23.08.09 196,400 6,600 248,567 0 0 0.00% 0
23.08.08 197,300 900 44,263 0 0 0.00% 0
23.08.07 199,000 1,700 43,615 0 0 0.00% 0
23.08.04 203,000 4,000 48,694 0 0 0.00% 0
23.08.03 203,500 500 34,645 0 0 0.00% 0
23.08.02 216,000 12,500 81,496 0 0 0.00% 0
23.08.01 218,500 2,500 45,789 0 0 0.00% 0
23.07.31 224,500 6,000 84,348 0 0 0.00% 0
23.07.28 228,500 4,000 52,386 0 0 0.00% 0
23.07.27 221,000 7,500 45,929 0 0 0.00% 0
23.07.26 222,000 4,500 43,986 0 0 0.00% 0
23.07.25 230,000 8,000 92,727 0 0 0.00% 0
23.07.24 258,500 28,500 109,625 0 0 0.00% 0
23.07.21 256,000 2,500 67,393 0 0 0.00% 0
23.07.20 251,500 4,500 42,006 0 0 0.00% 0
23.07.19 240,500 11,000 57,080 0 0 0.00% 0
23.07.18 227,500 13,000 51,181 0 0 0.00% 0
23.07.17 227,000 500 28,009 0 0 0.00% 0
23.07.14 233,000 6,000 42,461 0 0 0.00% 0
23.07.13 231,500 1,500 38,388 0 0 0.00% 0
23.07.12 229,000 2,500 39,074 0 0 0.00% 0
23.07.11 229,500 500 34,832 0 0 0.00% 0
23.07.10 239,000 9,500 54,253 0 0 0.00% 0
23.07.07 242,500 3,500 36,445 0 0 0.00% 0
23.07.06 241,000 1,500 49,867 0 0 0.00% 0
23.07.05 240,000 1,000 46,200 0 0 0.00% 0
23.07.04 236,500 3,500 70,383 0 0 0.00% 0
23.07.03 259,500 23,000 119,318 0 0 0.00% 0
23.06.30 250,000 9,500 61,977 0 0 0.00% 0
23.06.29 246,000 4,000 45,052 0 0 0.00% 0
23.06.28 245,000 1,000 37,306 0 0 0.00% 0
23.06.27 244,500 500 39,258 0 0 0.00% 0
23.06.26 230,000 14,500 72,465 0 0 0.00% 0
23.06.23 229,500 500 25,926 0 0 0.00% 0
23.06.22 226,000 3,500 42,862 0 0 0.00% 0
23.06.21 231,000 5,000 55,246 0 0 0.00% 0
23.06.20 231,500 500 43,555 0 0 0.00% 0
23.06.19 227,500 4,000 65,222 0 0 0.00% 0
23.06.16 196,500 31,000 328,987 0 0 0.00% 0
23.06.15 195,000 1,500 46,268 0 0 0.00% 0
23.06.14 202,000 7,000 48,197 0 0 0.00% 0
23.06.13 193,300 8,700 52,776 0 0 0.00% 0
23.06.12 192,500 800 29,255 0 0 0.00% 0
23.06.09 193,900 1,400 27,399 0 0 0.00% 0
23.06.08 193,600 300 22,244 0 0 0.00% 0
23.06.07 193,500 100 28,432 0 0 0.00% 0
23.06.05 195,500 2,000 30,778 0 0 0.00% 0
23.06.02 191,900 3,600 58,166 0 0 0.00% 0
23.06.01 184,400 7,500 109,908 0 0 0.00% 0
23.05.31 185,300 900 33,013 0 0 0.00% 0
23.05.30 185,600 300 23,378 0 0 0.00% 0
23.05.26 188,500 2,900 43,376 0 0 0.00% 0
23.05.25 194,200 5,700 63,674 0 0 0.00% 0
23.05.24 193,000 1,200 24,590 0 0 0.00% 0
23.05.23 195,700 2,700 42,835 0 0 0.00% 0
23.05.22 196,800 1,100 38,504 0 0 0.00% 0
23.05.19 195,100 1,700 40,095 0 0 0.00% 0
23.05.18 204,000 8,900 82,013 0 0 0.00% 0
23.05.17 200,000 4,000 25,804 0 0 0.00% 0
23.05.16 202,500 2,500 37,263 0 0 0.00% 0
23.05.15 205,500 3,000 37,769 0 0 0.00% 0
23.05.12 207,500 2,000 21,841 0 0 0.00% 0
23.05.11 203,500 4,000 26,880 0 0 0.00% 0
23.05.10 211,500 8,000 36,848 0 0 0.00% 0
23.05.09 214,000 2,500 37,918 0 0 0.00% 0
23.05.08 208,000 6,000 74,139 0 0 0.00% 0
23.05.04 208,500 500 69,988 0 0 0.00% 0
23.05.03 207,000 1,500 40,310 0 0 0.00% 0
23.05.02 212,500 5,500 63,895 0 0 0.00% 0
23.04.28 207,000 5,500 55,038 0 0 0.00% 0
23.04.27 204,000 3,000 52,949 0 0 0.00% 0
23.04.26 204,500 500 29,563 0 0 0.00% 0
23.04.25 204,500 0 42,860 0 0 0.00% 0
23.04.24 210,000 5,500 36,211 0 0 0.00% 0
23.04.21 212,000 1,500 47,806 0 0 0.00% 0
23.04.20 219,500 6,000 45,734 0 0 0.00% 0
23.04.19 221,000 1,500 43,274 0 0 0.00% 0
23.04.18 226,000 5,000 81,391 0 0 0.00% 0
23.04.17 224,000 2,000 97,794 0 0 0.00% 0
23.04.14 239,000 13,500 107,586 0 0 0.00% 0
23.04.13 227,500 11,500 145,340 0 0 0.00% 0
23.04.12 210,500 17,000 215,489 0 0 0.00% 0
23.04.11 214,000 3,500 53,301 0 0 0.00% 0
23.04.10 212,000 2,000 52,547 0 0 0.00% 0
23.04.07 209,000 3,000 61,718 0 0 0.00% 0
23.04.06 213,500 4,500 54,863 0 0 0.00% 0
23.04.05 215,000 1,500 96,429 0 0 0.00% 0
23.04.04 213,000 2,000 87,251 0 0 0.00% 0
23.04.03 195,000 18,000 158,566 0 0 0.00% 0
23.03.31 199,400 4,400 125,129 0 0 0.00% 0
23.03.30 184,700 14,700 105,939 0 0 0.00% 0
23.03.29 187,100 2,400 56,762 0 0 0.00% 0
23.03.28 183,900 3,200 40,290 0 0 0.00% 0
23.03.27 183,500 400 51,828 0 0 0.00% 0
23.03.24 190,200 6,700 93,598 0 0 0.00% 0
23.03.23 203,500 13,300 135,706 0 0 0.00% 0
23.03.22 201,500 2,000 90,311 0 0 0.00% 0
23.03.21 191,700 9,800 112,380 0 0 0.00% 0
23.03.20 178,900 12,800 111,020 0 0 0.00% 0
23.03.17 179,900 1,000 47,668 0 0 0.00% 0
23.03.16 180,800 900 46,363 0 0 0.00% 0
23.03.15 169,800 11,000 87,476 0 0 0.00% 0
23.03.14 177,400 7,600 88,581 0 0 0.00% 0
23.03.13 185,800 8,400 105,077 0 0 0.00% 0
23.03.10 188,500 7,800 74,046 0 0 0.00% 0
23.03.09 188,400 100 141,686 0 0 0.00% 0
23.03.08 173,500 14,900 144,777 0 0 0.00% 0
23.03.07 176,600 3,100 42,561 0 0 0.00% 0
23.03.06 176,800 200 82,034 0 0 0.00% 0
23.03.03 175,000 1,900 91,242 0 0 0.00% 0
23.03.02 176,700 1,700 81,387 0 0 0.00% 0
23.02.28 184,200 7,500 145,587 0 0 0.00% 0
23.02.27 184,700 500 35,844 0 0 0.00% 0
23.02.24 194,800 10,100 63,465 0 0 0.00% 0
23.02.23 181,900 12,900 136,172 0 0 0.00% 0
23.02.22 181,100 800 56,578 0 0 0.00% 0
23.02.21 176,800 4,300 55,991 0 0 0.00% 0
23.02.20 174,700 2,100 51,947 0 0 0.00% 0
23.02.17 176,100 1,400 46,149 0 0 0.00% 0
23.02.16 173,000 3,100 67,187 0 0 0.00% 0
23.02.15 181,500 8,500 97,023 0 0 0.00% 0
23.02.14 183,900 2,400 51,283 0 0 0.00% 0
23.02.13 185,700 1,800 58,648 0 0 0.00% 0
23.02.10 194,600 8,900 71,554 0 0 0.00% 0
23.02.09 183,500 11,100 104,057 0 0 0.00% 0
23.02.08 183,000 500 73,287 0 0 0.00% 0
23.02.06 187,500 1,500 56,615 0 0 0.00% 0
23.02.03 177,600 9,900 147,661 0 0 0.00% 0
23.02.02 180,000 2,400 116,076 0 0 0.00% 0
23.02.01 144,000 36,000 524,749 0 0 0.00% 0
23.01.31 133,600 10,400 148,460 0 0 0.00% 0
23.01.30 136,800 3,200 54,378 0 0 0.00% 0
23.01.27 140,600 3,300 65,464 0 0 0.00% 0
23.01.25 144,000 3,000 89,845 0 0 0.00% 0
23.01.20 144,000 4,300 74,469 0 0 0.00% 0
23.01.19 139,700 900 54,460 0 0 0.00% 0
23.01.18 140,600 5,100 91,524 0 0 0.00% 0
23.01.17 135,500 5,300 74,959 0 0 0.00% 0
23.01.16 130,200 1,700 41,392 0 0 0.00% 0
23.01.13 131,900 4,400 70,095 0 0 0.00% 0
23.01.12 127,500 1,100 43,650 0 0 0.00% 0
23.01.11 126,400 2,000 47,882 0 0 0.00% 0
23.01.10 124,400 4,600 101,161 0 0 0.00% 0
23.01.09 129,000 2,500 48,793 0 0 0.00% 0
23.01.06 131,500 2,000 44,672 0 0 0.00% 0
23.01.05 129,500 4,700 78,897 0 0 0.00% 0
23.01.04 134,200 2,200 43,340 0 0 0.00% 0
23.01.03 136,400 200 44,257 0 0 0.00% 0
23.01.02 136,600 500 81,345 0 0 0.00% 0
22.12.29 137,100 2,900 65,748 0 0 0.00% 0
22.12.28 140,000 5,000 191,860 0 0 0.00% 0
22.12.27 145,000 6,000 148,970 0 0 0.00% 0
22.12.26 139,000 7,000 146,286 0 0 0.00% 0
22.12.23 132,000 4,400 184,189 0 0 0.00% 0
22.12.22 136,400 9,200 112,125 0 0 0.00% 0
22.12.21 127,200 4,200 86,317 0 0 0.00% 0
22.12.20 123,000 5,300 97,424 0 0 0.00% 0
22.12.19 128,300 4,000 60,905 0 0 0.00% 0
22.12.16 132,300 4,900 54,131 0 0 0.00% 0
22.12.15 137,200 2,200 26,155 0 0 0.00% 0
22.12.14 139,400 4,400 49,903 0 0 0.00% 0
22.12.13 135,000 2,400 78,569 0 0 0.00% 0
22.12.12 137,400 7,100 66,861 0 0 0.00% 0
22.12.09 144,500 3,700 75,719 0 0 0.00% 0
22.12.08 140,800 300 58,241 0 0 0.00% 0
22.12.07 140,500 100 97,357 0 0 0.00% 0
22.12.06 140,600 12,500 222,126 0 0 0.00% 0
22.12.05 128,100 8,300 140,115 0 0 0.00% 0
22.12.02 119,800 6,800 168,439 0 0 0.00% 0
22.12.01 113,000 2,900 41,311 0 0 0.00% 0
22.11.30 110,100 700 22,605 0 0 0.00% 0
22.11.29 110,800 3,000 38,059 0 0 0.00% 0
22.11.28 107,800 8,200 67,372 0 0 0.00% 0
22.11.25 116,000 1,100 29,955 0 0 0.00% 0
22.11.24 117,100 1,500 76,835 0 0 0.00% 0
22.11.23 115,600 5,600 157,955 0 0 0.00% 0
22.11.22 110,000 1,300 42,069 0 0 0.00% 0
22.11.21 111,300 600 41,401 0 0 0.00% 0
22.11.18 111,900 3,100 72,401 0 0 0.00% 0
22.11.17 108,800 2,600 34,177 0 0 0.00% 0
22.11.16 111,400 1,500 53,642 0 0 0.00% 0
22.11.15 109,900 3,000 49,535 0 0 0.00% 0
22.11.14 106,900 2,700 58,157 0 0 0.00% 0
22.11.11 104,200 5,200 75,308 0 0 0.00% 0
22.11.10 99,000 2,600 51,086 0 0 0.00% 0
22.11.09 101,600 6,300 91,853 0 0 0.00% 0
22.11.08 107,900 9,000 122,230 0 0 0.00% 0
22.11.07 116,900 15,100 199,657 0 0 0.00% 0
22.11.04 101,800 1,700 40,643 0 0 0.00% 0
22.11.03 100,100 2,100 46,214 0 0 0.00% 0
22.11.02 98,000 5,900 77,115 0 0 0.00% 0
22.11.01 92,100 3,200 25,797 0 0 0.00% 0
22.10.31 95,300 1,500 16,831 0 0 0.00% 0
22.10.28 93,800 400 27,446 0 0 0.00% 0
22.10.27 94,200 800 33,191 0 0 0.00% 0
22.10.26 93,400 2,100 72,157 0 0 0.00% 0
22.10.25 95,500 1,200 25,616 0 0 0.00% 0
22.10.24 96,700 1,100 41,408 0 0 0.00% 0
22.10.21 95,600 2,200 45,568 0 0 0.00% 0
22.10.20 97,800 600 71,126 0 0 0.00% 0
22.10.19 98,400 11,300 160,800 0 0 0.00% 0
22.10.18 109,700 2,000 57,302 0 0 0.00% 0
22.10.17 107,700 7,200 92,329 0 0 0.00% 0
22.10.14 114,900 10,000 69,173 0 0 0.00% 0
22.10.13 104,900 4,500 38,207 0 0 0.00% 0
22.10.12 109,400 4,400 68,141 0 0 0.00% 0
22.10.11 105,000 5,400 127,382 0 0 0.00% 0
22.10.07 110,400 9,600 166,774 0 0 0.00% 0
22.10.06 120,000 1,900 36,464 0 0 0.00% 0
22.10.05 118,100 7,900 99,528 0 0 0.00% 0
22.10.04 126,000 11,000 92,230 0 0 0.00% 0
22.09.30 115,000 4,400 64,861 0 0 0.00% 0
22.09.29 119,400 0 61,924 0 0 0.00% 0
22.09.28 119,400 8,000 90,236 0 0 0.00% 0
22.09.27 127,400 900 63,371 0 0 0.00% 0
22.09.26 126,500 7,500 119,999 0 0 0.00% 0
22.09.23 134,000 3,400 68,221 0 0 0.00% 0
22.09.22 137,400 3,100 94,480 0 0 0.00% 0
22.09.21 140,500 4,400 54,911 0 0 0.00% 0
22.09.20 144,900 100 37,490 0 0 0.00% 0
22.09.19 145,000 3,600 61,847 0 0 0.00% 0
22.09.16 148,600 7,100 114,454 0 0 0.00% 0
22.09.15 155,700 4,200 72,441 0 0 0.00% 0
22.09.14 159,900 6,600 174,732 0 0 0.00% 0
22.09.13 153,300 1,400 53,246 0 0 0.00% 0
22.09.08 151,900 9,300 116,065 0 0 0.00% 0
22.09.07 142,600 1,800 94,727 0 0 0.00% 0
22.09.06 144,400 14,200 185,603 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:08 더보기 >