레이

(228670)    I    코스닥 제조 11.25 15:33
6,210 전일 5,980 고가 6,240 상한가 7,770 거래량
(주)
106,173
230 3.85% 시가 5,940 저가 5,910 하한가 4,190 거래대금
(백만)
648
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.25 5,980 230 106,173 -18,619 1,796,142 11.59% 13,699,112
24.11.22 6,470 490 279,812 -1,820 1,814,761 11.71% 13,680,493
24.11.21 6,640 170 41,956 -599 1,816,581 11.72% 13,678,673
24.11.20 6,690 50 29,041 -3,865 1,817,180 11.73% 13,678,074
24.11.19 6,690 0 37,572 6,181 1,821,045 11.75% 13,674,209
24.11.18 6,490 200 58,495 2,772 1,814,864 11.71% 13,680,390
24.11.15 6,490 0 79,459 4,735 1,812,092 11.69% 13,683,162
24.11.14 6,720 260 66,761 17,599 1,807,357 11.66% 13,687,897
24.11.13 7,030 310 106,871 8,166 1,789,758 11.55% 13,705,496
24.11.12 7,730 700 186,898 -5,744 1,781,592 11.50% 13,713,662
24.11.11 8,170 440 87,546 1,787,336 1,787,336 11.53% 13,707,918
24.11.08 8,040 130 61,753 0 0 0.00% 0
24.11.07 8,200 160 52,076 0 0 0.00% 0
24.11.06 8,350 150 51,552 0 0 0.00% 0
24.11.05 8,210 140 32,941 0 0 0.00% 0
24.11.04 8,090 120 17,298 0 0 0.00% 0
24.11.01 8,290 200 37,496 0 0 0.00% 0
24.10.31 8,280 10 26,479 0 0 0.00% 0
24.10.30 8,340 60 27,753 0 0 0.00% 0
24.10.29 8,460 120 23,350 0 0 0.00% 0
24.10.28 8,300 160 35,180 0 0 0.00% 0
24.10.25 8,610 310 50,640 0 0 0.00% 0
24.10.24 8,980 370 42,096 0 0 0.00% 0
24.10.23 8,830 150 42,811 0 0 0.00% 0
24.10.22 9,080 250 39,736 0 0 0.00% 0
24.10.21 9,190 110 56,716 0 0 0.00% 0
24.10.18 9,360 170 91,489 0 0 0.00% 0
24.10.17 9,580 220 71,160 0 0 0.00% 0
24.10.16 9,200 380 199,050 0 0 0.00% 0
24.10.15 9,390 190 40,920 0 0 0.00% 0
24.10.14 9,350 40 65,646 0 0 0.00% 0
24.10.11 9,380 30 95,386 0 0 0.00% 0
24.10.10 9,570 190 129,551 0 0 0.00% 0
24.10.08 8,810 760 1,293,981 0 0 0.00% 0
24.10.07 8,590 220 110,767 0 0 0.00% 0
24.10.04 8,360 230 83,548 0 0 0.00% 0
24.10.02 8,560 200 36,032 0 0 0.00% 0
24.09.30 8,750 190 62,880 0 0 0.00% 0
24.09.27 8,490 260 97,418 0 0 0.00% 0
24.09.26 8,200 290 49,595 0 0 0.00% 0
24.09.25 8,040 160 95,825 0 0 0.00% 0
24.09.24 7,910 130 37,414 0 0 0.00% 0
24.09.23 7,920 10 40,929 0 0 0.00% 0
24.09.20 7,890 30 54,214 0 0 0.00% 0
24.09.19 8,080 190 48,517 0 0 0.00% 0
24.09.13 8,070 10 51,092 0 0 0.00% 0
24.09.12 7,930 140 83,069 0 0 0.00% 0
24.09.11 7,670 260 82,296 0 0 0.00% 0
24.09.10 8,000 330 106,074 0 0 0.00% 0
24.09.09 7,970 30 92,969 0 0 0.00% 0
24.09.06 8,400 430 136,500 0 0 0.00% 0
24.09.05 8,510 110 71,905 0 0 0.00% 0
24.09.04 8,950 440 82,502 0 0 0.00% 0
24.09.03 9,150 200 83,303 0 0 0.00% 0
24.09.02 8,810 340 96,755 0 0 0.00% 0
24.08.30 8,530 280 49,652 0 0 0.00% 0
24.08.29 8,630 100 53,955 0 0 0.00% 0
24.08.28 8,630 0 67,607 0 0 0.00% 0
24.08.27 8,710 80 73,441 0 0 0.00% 0
24.08.26 8,670 40 78,513 0 0 0.00% 0
24.08.23 8,890 220 123,263 0 0 0.00% 0
24.08.22 9,030 140 83,990 0 0 0.00% 0
24.08.21 9,040 10 125,661 0 0 0.00% 0
24.08.20 8,980 60 127,823 0 0 0.00% 0
24.08.19 9,040 60 108,947 0 0 0.00% 0
24.08.16 9,630 590 356,071 0 0 0.00% 0
24.08.14 9,540 90 41,644 0 0 0.00% 0
24.08.13 9,800 260 66,750 0 0 0.00% 0
24.08.12 9,710 90 51,996 0 0 0.00% 0
24.08.09 9,780 70 71,628 0 0 0.00% 0
24.08.08 9,750 30 52,545 0 0 0.00% 0
24.08.07 9,390 360 94,562 0 0 0.00% 0
24.08.06 8,860 530 170,023 0 0 0.00% 0
24.08.05 10,620 1,760 246,042 0 0 0.00% 0
24.08.02 11,240 620 115,253 0 0 0.00% 0
24.08.01 11,030 210 48,376 0 0 0.00% 0
24.07.31 11,110 80 73,260 0 0 0.00% 0
24.07.30 11,260 150 56,930 0 0 0.00% 0
24.07.29 11,020 240 45,945 0 0 0.00% 0
24.07.26 11,150 130 60,737 0 0 0.00% 0
24.07.25 11,040 110 137,809 0 0 0.00% 0
24.07.24 11,120 80 89,457 0 0 0.00% 0
24.07.23 11,480 360 174,753 0 0 0.00% 0
24.07.22 12,100 620 201,360 0 0 0.00% 0
24.07.19 12,220 120 201,716 0 0 0.00% 0
24.07.18 12,310 90 304,883 0 0 0.00% 0
24.07.17 11,690 620 2,152,449 0 0 0.00% 0
24.07.16 12,010 320 180,431 0 0 0.00% 0
24.07.15 12,460 450 304,170 0 0 0.00% 0
24.07.12 12,620 160 181,867 0 0 0.00% 0
24.07.11 12,840 220 199,168 0 0 0.00% 0
24.07.10 12,430 410 425,470 0 0 0.00% 0
24.07.09 12,610 180 316,105 0 0 0.00% 0
24.07.08 13,010 400 502,913 0 0 0.00% 0
24.07.05 13,150 140 462,343 0 0 0.00% 0
24.07.04 13,570 420 685,912 0 0 0.00% 0
24.07.03 12,010 1,560 2,735,551 0 0 0.00% 0
24.07.02 11,900 110 179,052 0 0 0.00% 0
24.07.01 12,260 360 190,912 0 0 0.00% 0
24.06.28 12,520 260 276,792 0 0 0.00% 0
24.06.27 12,640 120 186,777 0 0 0.00% 0
24.06.26 12,310 330 403,346 0 0 0.00% 0
24.06.25 12,270 40 266,319 0 0 0.00% 0
24.06.24 11,570 700 502,582 0 0 0.00% 0
24.06.21 11,850 280 135,523 0 0 0.00% 0
24.06.20 12,020 170 175,937 0 0 0.00% 0
24.06.19 12,140 120 185,390 0 0 0.00% 0
24.06.18 12,200 60 349,601 0 0 0.00% 0
24.06.17 12,000 200 686,232 0 0 0.00% 0
24.06.14 12,330 330 597,098 0 0 0.00% 0
24.06.13 11,410 920 3,149,779 0 0 0.00% 0
24.06.12 11,320 90 319,950 0 0 0.00% 0
24.06.11 11,120 200 1,736,367 0 0 0.00% 0
24.06.10 10,620 500 3,292,618 0 0 0.00% 0
24.06.07 10,580 40 92,014 0 0 0.00% 0
24.06.05 10,670 90 134,703 0 0 0.00% 0
24.06.04 10,860 190 90,202 0 0 0.00% 0
24.06.03 11,100 240 92,361 0 0 0.00% 0
24.05.31 10,790 310 89,465 0 0 0.00% 0
24.05.30 11,110 320 184,009 0 0 0.00% 0
24.05.29 11,340 230 100,653 0 0 0.00% 0
24.05.28 11,450 110 77,186 0 0 0.00% 0
24.05.27 11,370 80 116,845 0 0 0.00% 0
24.05.24 11,880 510 188,237 0 0 0.00% 0
24.05.23 11,920 40 121,202 0 0 0.00% 0
24.05.22 12,250 330 201,320 0 0 0.00% 0
24.05.21 12,570 320 240,538 0 0 0.00% 0
24.05.20 12,680 110 142,211 0 0 0.00% 0
24.05.17 13,170 490 166,523 0 0 0.00% 0
24.05.16 13,160 10 63,938 0 0 0.00% 0
24.05.14 12,830 330 134,738 0 0 0.00% 0
24.05.13 13,400 570 192,186 0 0 0.00% 0
24.05.10 13,580 180 121,764 0 0 0.00% 0
24.05.09 13,910 330 96,927 0 0 0.00% 0
24.05.08 13,350 560 195,354 0 0 0.00% 0
24.05.07 13,350 0 74,351 0 0 0.00% 0
24.05.03 13,240 110 50,708 0 0 0.00% 0
24.05.02 13,400 160 64,675 0 0 0.00% 0
24.04.30 13,480 80 64,053 0 0 0.00% 0
24.04.29 13,200 280 70,822 0 0 0.00% 0
24.04.26 13,240 40 88,636 0 0 0.00% 0
24.04.25 13,660 420 139,659 0 0 0.00% 0
24.04.24 13,720 60 130,546 0 0 0.00% 0
24.04.23 13,680 40 228,576 0 0 0.00% 0
24.04.22 13,690 10 91,844 0 0 0.00% 0
24.04.19 13,990 300 128,390 0 0 0.00% 0
24.04.18 13,810 180 84,208 0 0 0.00% 0
24.04.17 14,030 220 93,394 0 0 0.00% 0
24.04.16 14,920 890 219,042 0 0 0.00% 0
24.04.15 15,290 370 131,107 0 0 0.00% 0
24.04.12 15,600 310 94,386 0 0 0.00% 0
24.04.11 15,920 320 61,481 0 0 0.00% 0
24.04.09 15,810 110 55,862 0 0 0.00% 0
24.04.08 16,300 490 125,149 0 0 0.00% 0
24.04.05 17,000 700 133,761 0 0 0.00% 0
24.04.04 16,410 590 168,195 0 0 0.00% 0
24.04.03 16,200 210 88,528 0 0 0.00% 0
24.04.02 16,720 520 136,289 0 0 0.00% 0
24.04.01 15,940 780 201,301 0 0 0.00% 0
24.03.29 16,000 60 113,197 0 0 0.00% 0
24.03.28 15,900 100 298,079 0 0 0.00% 0
24.03.27 14,820 1,080 746,667 0 0 0.00% 0
24.03.26 16,970 2,150 1,255,782 0 0 0.00% 0
24.03.25 16,930 40 92,377 0 0 0.00% 0
24.03.22 16,800 130 44,758 0 0 0.00% 0
24.03.21 16,900 100 102,753 0 0 0.00% 0
24.03.20 17,480 580 127,459 0 0 0.00% 0
24.03.19 17,520 40 91,182 0 0 0.00% 0
24.03.18 17,300 220 105,508 0 0 0.00% 0
24.03.15 17,310 10 155,230 0 0 0.00% 0
24.03.14 17,020 290 143,286 0 0 0.00% 0
24.03.13 16,870 150 239,784 0 0 0.00% 0
24.03.12 15,600 1,270 516,569 0 0 0.00% 0
24.03.11 15,780 180 64,080 0 0 0.00% 0
24.03.08 15,530 250 77,399 0 0 0.00% 0
24.03.07 16,150 620 188,190 0 0 0.00% 0
24.03.06 16,370 220 105,621 0 0 0.00% 0
24.03.05 16,070 300 195,697 0 0 0.00% 0
24.03.04 16,440 370 163,734 0 0 0.00% 0
24.02.29 16,240 200 112,326 0 0 0.00% 0
24.02.28 16,150 90 123,506 0 0 0.00% 0
24.02.27 16,360 210 92,931 0 0 0.00% 0
24.02.26 16,150 210 199,400 0 0 0.00% 0
24.02.23 15,870 280 300,699 0 0 0.00% 0
24.02.22 16,200 330 384,788 0 0 0.00% 0
24.02.21 16,960 760 536,365 0 0 0.00% 0
24.02.20 18,220 1,260 462,908 0 0 0.00% 0
24.02.19 18,640 420 175,854 0 0 0.00% 0
24.02.16 19,580 940 312,117 0 0 0.00% 0
24.02.15 19,670 90 55,794 0 0 0.00% 0
24.02.14 19,200 470 69,533 0 0 0.00% 0
24.02.13 18,970 230 48,164 0 0 0.00% 0
24.02.08 19,140 170 67,625 0 0 0.00% 0
24.02.07 18,980 160 45,405 0 0 0.00% 0
24.02.06 19,140 160 48,358 0 0 0.00% 0
24.02.05 18,800 340 102,201 0 0 0.00% 0
24.02.02 18,670 130 83,327 0 0 0.00% 0
24.02.01 19,090 420 150,994 0 0 0.00% 0
24.01.31 19,940 850 110,816 0 0 0.00% 0
24.01.30 20,000 60 65,892 0 0 0.00% 0
24.01.29 20,450 450 118,221 0 0 0.00% 0
24.01.26 21,150 700 93,609 0 0 0.00% 0
24.01.25 21,900 750 112,202 0 0 0.00% 0
24.01.24 21,750 150 40,206 0 0 0.00% 0
24.01.23 21,650 100 50,311 0 0 0.00% 0
24.01.22 22,200 550 111,396 0 0 0.00% 0
24.01.19 22,150 50 39,515 0 0 0.00% 0
24.01.18 21,550 600 117,225 0 0 0.00% 0
24.01.17 22,300 750 90,072 0 0 0.00% 0
24.01.16 22,500 200 67,045 0 0 0.00% 0
24.01.15 23,150 650 48,113 0 0 0.00% 0
24.01.12 23,650 500 49,420 0 0 0.00% 0
24.01.11 23,550 100 87,531 0 0 0.00% 0
24.01.10 24,050 500 60,172 0 0 0.00% 0
24.01.09 24,750 700 121,021 0 0 0.00% 0
24.01.08 24,050 700 205,131 0 0 0.00% 0
24.01.05 23,050 1,000 242,952 0 0 0.00% 0
24.01.04 23,300 250 99,894 0 0 0.00% 0
24.01.03 23,450 150 88,047 0 0 0.00% 0
24.01.02 22,850 600 130,695 0 0 0.00% 0
23.12.28 22,900 50 58,571 0 0 0.00% 0
23.12.27 22,200 700 225,328 0 0 0.00% 0
23.12.26 22,650 450 144,996 0 0 0.00% 0
23.12.22 22,350 300 83,997 0 0 0.00% 0
23.12.21 22,850 500 98,903 0 0 0.00% 0
23.12.20 22,300 550 186,794 0 0 0.00% 0
23.12.19 21,750 550 197,679 0 0 0.00% 0
23.12.18 21,650 100 140,269 0 0 0.00% 0
23.12.15 21,750 100 156,326 0 0 0.00% 0
23.12.14 21,600 150 195,113 0 0 0.00% 0
23.12.13 21,750 150 76,428 0 0 0.00% 0
23.12.12 21,900 150 55,557 0 0 0.00% 0
23.12.11 21,800 100 90,806 0 0 0.00% 0
23.12.08 21,250 550 130,992 0 0 0.00% 0
23.12.07 21,200 50 184,538 0 0 0.00% 0
23.12.06 21,800 600 230,442 0 0 0.00% 0
23.12.05 22,250 450 125,938 0 0 0.00% 0
23.12.04 23,200 950 195,257 0 0 0.00% 0
23.12.01 23,450 250 77,171 0 0 0.00% 0
23.11.30 23,900 450 188,890 0 0 0.00% 0
23.11.29 23,250 650 167,280 0 0 0.00% 0
23.11.28 23,700 450 125,142 0 0 0.00% 0
23.11.27 24,600 900 124,246 0 0 0.00% 0
23.11.24 24,350 250 223,252 0 0 0.00% 0
23.11.23 24,800 450 119,474 0 0 0.00% 0
23.11.22 24,750 50 269,656 0 0 0.00% 0
23.11.21 24,350 400 516,531 0 0 0.00% 0
23.11.20 21,600 2,750 975,930 0 0 0.00% 0
23.11.17 22,650 1,050 162,477 0 0 0.00% 0
23.11.16 20,500 2,550 334,242 0 0 0.00% 0
23.11.15 19,760 740 140,391 0 0 0.00% 0
23.11.14 20,900 1,140 301,932 0 0 0.00% 0
23.11.13 22,650 1,750 151,154 0 0 0.00% 0
23.11.10 22,600 50 71,766 0 0 0.00% 0
23.11.09 21,600 1,000 160,301 0 0 0.00% 0
23.11.08 20,950 650 96,851 0 0 0.00% 0
23.11.07 21,250 300 70,758 0 0 0.00% 0
23.11.06 20,450 800 87,724 0 0 0.00% 0
23.11.03 20,650 200 34,968 0 0 0.00% 0
23.11.02 19,540 1,110 79,418 0 0 0.00% 0
23.11.01 19,400 140 26,431 0 0 0.00% 0
23.10.31 20,250 850 63,347 0 0 0.00% 0
23.10.30 20,550 300 42,769 0 0 0.00% 0
23.10.27 20,150 400 89,346 0 0 0.00% 0
23.10.26 21,400 1,250 93,179 0 0 0.00% 0
23.10.25 21,250 150 58,284 0 0 0.00% 0
23.10.24 21,700 450 149,029 0 0 0.00% 0
23.10.23 21,750 50 58,050 0 0 0.00% 0
23.10.20 21,950 200 118,828 0 0 0.00% 0
23.10.19 22,250 300 153,029 0 0 0.00% 0
23.10.18 22,500 250 113,395 0 0 0.00% 0
23.10.17 22,500 0 190,715 0 0 0.00% 0
23.10.16 21,700 800 246,912 0 0 0.00% 0
23.10.13 22,350 650 92,318 0 0 0.00% 0
23.10.12 21,000 1,350 149,671 0 0 0.00% 0
23.10.11 20,650 350 87,799 0 0 0.00% 0
23.10.10 21,150 500 113,156 0 0 0.00% 0
23.10.06 20,500 650 85,972 0 0 0.00% 0
23.10.05 20,600 100 120,555 0 0 0.00% 0
23.10.04 21,800 1,200 174,351 0 0 0.00% 0
23.09.27 21,750 50 137,826 0 0 0.00% 0
23.09.26 21,800 50 61,231 0 0 0.00% 0
23.09.25 21,600 200 86,216 0 0 0.00% 0
23.09.22 22,200 600 181,632 0 0 0.00% 0
23.09.21 23,050 850 289,799 0 0 0.00% 0
23.09.20 23,300 250 184,814 0 0 0.00% 0
23.09.19 23,900 600 73,597 0 0 0.00% 0
23.09.18 23,800 100 124,238 0 0 0.00% 0
23.09.15 23,900 100 109,174 0 0 0.00% 0
23.09.14 23,900 0 129,251 0 0 0.00% 0
23.09.13 23,800 100 236,594 0 0 0.00% 0
23.09.12 25,850 2,050 429,497 0 0 0.00% 0
23.09.11 26,100 250 158,339 0 0 0.00% 0
23.09.08 25,700 400 152,925 0 0 0.00% 0
23.09.07 27,000 1,300 175,090 0 0 0.00% 0
23.09.06 27,700 700 136,424 0 0 0.00% 0
23.09.05 26,650 1,050 269,361 0 0 0.00% 0
23.09.04 26,850 200 109,399 0 0 0.00% 0
23.09.01 27,400 550 157,955 0 0 0.00% 0
23.08.31 27,200 200 311,275 0 0 0.00% 0
23.08.30 27,300 100 153,484 0 0 0.00% 0
23.08.29 27,050 250 158,271 0 0 0.00% 0
23.08.28 27,000 50 159,877 0 0 0.00% 0
23.08.25 27,550 550 127,561 0 0 0.00% 0
23.08.24 27,750 200 424,485 0 0 0.00% 0
23.08.23 28,100 350 329,724 0 0 0.00% 0
23.08.22 27,100 1,000 359,413 0 0 0.00% 0
23.08.21 26,300 800 377,182 0 0 0.00% 0
23.08.18 25,800 500 395,166 0 0 0.00% 0
23.08.17 25,000 800 719,630 0 0 0.00% 0
23.08.16 28,250 3,250 1,319,776 0 0 0.00% 0
23.08.14 36,750 8,500 2,275,635 0 0 0.00% 0
23.08.11 37,100 350 142,090 0 0 0.00% 0
23.08.10 36,700 400 107,861 0 0 0.00% 0
23.08.09 36,700 0 73,073 0 0 0.00% 0
23.08.08 37,200 500 128,947 0 0 0.00% 0
23.08.07 39,100 1,900 185,367 0 0 0.00% 0
23.08.04 38,550 550 134,266 0 0 0.00% 0
23.08.03 36,950 1,600 204,466 0 0 0.00% 0
23.08.02 38,900 1,950 312,313 0 0 0.00% 0
23.08.01 39,500 600 155,412 0 0 0.00% 0
23.07.31 40,300 800 239,544 0 0 0.00% 0
23.07.28 40,250 50 157,508 0 0 0.00% 0
23.07.27 37,650 2,600 431,767 0 0 0.00% 0
23.07.26 38,800 650 110,098 0 0 0.00% 0
23.07.25 39,150 350 144,972 0 0 0.00% 0
23.07.24 39,250 100 255,712 0 0 0.00% 0
23.07.21 37,700 1,550 246,874 0 0 0.00% 0
23.07.20 39,300 1,600 388,838 0 0 0.00% 0
23.07.19 39,800 500 217,122 0 0 0.00% 0
23.07.18 38,050 1,750 477,808 0 0 0.00% 0
23.07.17 38,200 150 283,484 0 0 0.00% 0
23.07.14 37,850 350 203,708 0 0 0.00% 0
23.07.13 36,700 1,150 310,210 0 0 0.00% 0
23.07.12 36,100 600 89,531 0 0 0.00% 0
23.07.11 35,450 650 147,288 0 0 0.00% 0
23.07.10 34,850 600 223,288 0 0 0.00% 0
23.07.07 35,550 700 100,243 0 0 0.00% 0
23.07.06 36,900 1,350 259,756 0 0 0.00% 0
23.07.05 34,900 2,000 338,349 0 0 0.00% 0
23.07.04 35,250 350 215,302 0 0 0.00% 0
23.07.03 36,150 900 306,227 0 0 0.00% 0
23.06.30 36,900 750 250,117 0 0 0.00% 0
23.06.29 38,700 1,800 211,665 0 0 0.00% 0
23.06.28 36,400 2,300 479,314 0 0 0.00% 0
23.06.27 37,100 700 90,036 0 0 0.00% 0
23.06.26 36,750 350 156,550 0 0 0.00% 0
23.06.23 36,950 200 85,960 0 0 0.00% 0
23.06.22 37,350 400 170,815 0 0 0.00% 0
23.06.21 38,150 800 134,627 0 0 0.00% 0
23.06.20 38,250 100 216,331 0 0 0.00% 0
23.06.19 38,650 400 116,181 0 0 0.00% 0
23.06.16 40,400 1,750 209,134 0 0 0.00% 0
23.06.15 39,300 1,100 294,712 0 0 0.00% 0
23.06.14 40,150 850 369,524 0 0 0.00% 0
23.06.13 38,050 2,100 523,453 0 0 0.00% 0
23.06.12 35,800 2,250 332,223 0 0 0.00% 0
23.06.09 35,100 700 212,843 0 0 0.00% 0
23.06.08 35,100 0 190,572 0 0 0.00% 0
23.06.07 35,850 750 184,186 0 0 0.00% 0
23.06.05 36,700 850 105,273 0 0 0.00% 0
23.06.02 37,100 400 231,467 0 0 0.00% 0
23.06.01 36,250 850 193,777 0 0 0.00% 0
23.05.31 36,050 200 135,651 0 0 0.00% 0
23.05.30 35,950 100 281,307 0 0 0.00% 0
23.05.26 35,950 0 225,684 0 0 0.00% 0
23.05.25 36,100 150 267,904 0 0 0.00% 0
23.05.24 36,750 650 168,369 0 0 0.00% 0
23.05.23 37,400 650 239,056 0 0 0.00% 0
23.05.22 39,750 2,350 435,802 0 0 0.00% 0
23.05.19 38,550 1,200 333,008 0 0 0.00% 0
23.05.18 37,400 1,150 695,760 0 0 0.00% 0
23.05.17 35,900 1,500 728,245 0 0 0.00% 0
23.05.16 35,550 350 274,329 0 0 0.00% 0
23.05.15 33,750 1,800 640,638 0 0 0.00% 0
23.05.12 34,050 300 148,822 0 0 0.00% 0
23.05.11 34,900 850 181,624 0 0 0.00% 0
23.05.10 32,750 2,150 364,157 0 0 0.00% 0
23.05.09 32,750 0 282,495 0 0 0.00% 0
23.05.08 34,550 1,800 232,377 0 0 0.00% 0
23.05.04 35,850 1,300 223,846 0 0 0.00% 0
23.05.03 35,500 350 297,977 0 0 0.00% 0
23.05.02 33,350 2,150 256,057 0 0 0.00% 0
23.04.28 34,300 950 236,807 0 0 0.00% 0
23.04.27 34,000 300 193,782 0 0 0.00% 0
23.04.26 34,850 850 169,227 0 0 0.00% 0
23.04.25 34,350 500 419,216 0 0 0.00% 0
23.04.24 34,100 250 211,175 0 0 0.00% 0
23.04.21 36,200 1,700 623,267 0 0 0.00% 0
23.04.20 37,000 0 202,263 0 0 0.00% 0
23.04.19 37,000 0 336,469 0 0 0.00% 0
23.04.18 37,150 150 140,983 0 0 0.00% 0
23.04.17 37,600 450 239,695 0 0 0.00% 0
23.04.14 38,700 1,150 270,636 0 0 0.00% 0
23.04.13 37,150 1,550 540,370 0 0 0.00% 0
23.04.12 36,650 500 245,570 0 0 0.00% 0
23.04.11 35,850 800 237,785 0 0 0.00% 0
23.04.10 34,600 1,250 229,129 0 0 0.00% 0
23.04.07 34,900 300 184,250 0 0 0.00% 0
23.04.06 36,000 1,100 158,763 0 0 0.00% 0
23.04.05 34,550 1,450 465,934 0 0 0.00% 0
23.04.04 34,700 150 272,827 0 0 0.00% 0
23.04.03 33,950 750 356,977 0 0 0.00% 0
23.03.31 30,900 3,050 934,811 0 0 0.00% 0
23.03.30 31,350 450 186,106 0 0 0.00% 0
23.03.29 30,900 450 201,311 0 0 0.00% 0
23.03.28 30,550 350 192,572 0 0 0.00% 0
23.03.27 31,250 700 144,266 0 0 0.00% 0
23.03.24 31,850 600 257,888 0 0 0.00% 0
23.03.23 30,500 1,350 304,883 0 0 0.00% 0
23.03.22 29,900 600 213,464 0 0 0.00% 0
23.03.21 30,250 350 159,577 0 0 0.00% 0
23.03.20 30,950 700 268,775 0 0 0.00% 0
23.03.17 28,900 2,050 423,737 0 0 0.00% 0
23.03.16 28,800 100 226,044 0 0 0.00% 0
23.03.15 25,800 3,000 511,294 0 0 0.00% 0
23.03.14 28,000 2,200 363,988 0 0 0.00% 0
23.03.13 28,750 750 110,736 0 0 0.00% 0
23.03.10 29,450 800 90,659 0 0 0.00% 0
23.03.09 28,500 950 272,590 0 0 0.00% 0
23.03.08 28,250 250 120,270 0 0 0.00% 0
23.03.07 28,550 300 142,249 0 0 0.00% 0
23.03.06 27,700 850 309,154 0 0 0.00% 0
23.03.03 28,150 550 129,169 0 0 0.00% 0
23.03.02 26,300 1,850 300,012 0 0 0.00% 0
23.02.28 26,000 300 124,325 0 0 0.00% 0
23.02.27 26,000 0 94,142 0 0 0.00% 0
23.02.24 26,300 400 145,281 0 0 0.00% 0
23.02.23 26,050 250 128,276 0 0 0.00% 0
23.02.22 26,700 650 174,586 0 0 0.00% 0
23.02.21 27,550 850 219,807 0 0 0.00% 0
23.02.20 27,700 150 269,190 0 0 0.00% 0
23.02.17 26,500 1,200 672,413 0 0 0.00% 0
23.02.16 25,650 850 547,350 0 0 0.00% 0
23.02.15 23,700 1,950 707,494 0 0 0.00% 0
23.02.14 23,700 0 69,362 0 0 0.00% 0
23.02.13 23,600 100 80,442 0 0 0.00% 0
23.02.10 23,700 100 97,099 0 0 0.00% 0
23.02.09 24,500 800 199,572 0 0 0.00% 0
23.02.08 24,750 350 140,559 0 0 0.00% 0
23.02.06 25,000 150 102,185 0 0 0.00% 0
23.02.03 24,500 500 156,912 0 0 0.00% 0
23.02.02 24,300 200 56,205 0 0 0.00% 0
23.02.01 24,600 300 55,830 0 0 0.00% 0
23.01.31 24,100 500 74,854 0 0 0.00% 0
23.01.30 24,350 250 210,176 0 0 0.00% 0
23.01.27 24,550 100 74,261 0 0 0.00% 0
23.01.25 25,500 600 248,660 0 0 0.00% 0
23.01.20 25,500 950 334,752 0 0 0.00% 0
23.01.19 24,550 900 317,473 0 0 0.00% 0
23.01.18 23,650 150 67,773 0 0 0.00% 0
23.01.17 23,500 150 82,955 0 0 0.00% 0
23.01.16 23,650 0 69,062 0 0 0.00% 0
23.01.13 23,650 100 81,676 0 0 0.00% 0
23.01.12 23,750 700 146,716 0 0 0.00% 0
23.01.11 23,050 750 89,753 0 0 0.00% 0
23.01.10 22,300 300 80,917 0 0 0.00% 0
23.01.09 22,600 1,050 280,801 0 0 0.00% 0
23.01.06 23,650 150 104,648 0 0 0.00% 0
23.01.05 23,800 50 80,536 0 0 0.00% 0
23.01.04 23,850 150 147,937 0 0 0.00% 0
23.01.03 24,000 0 134,323 0 0 0.00% 0
23.01.02 24,000 100 124,097 0 0 0.00% 0
22.12.29 23,900 200 107,549 0 0 0.00% 0
22.12.28 24,100 450 281,211 0 0 0.00% 0
22.12.27 24,550 750 189,686 0 0 0.00% 0
22.12.26 23,800 1,350 222,643 0 0 0.00% 0
22.12.23 22,450 1,300 205,004 0 0 0.00% 0
22.12.22 23,750 350 125,643 0 0 0.00% 0
22.12.21 24,100 1,050 247,232 0 0 0.00% 0
22.12.20 23,050 850 212,010 0 0 0.00% 0
22.12.19 22,200 0 41,512 0 0 0.00% 0
22.12.16 22,200 100 43,980 0 0 0.00% 0
22.12.15 22,300 400 40,090 0 0 0.00% 0
22.12.14 22,700 250 47,743 0 0 0.00% 0
22.12.13 22,450 300 68,977 0 0 0.00% 0
22.12.12 22,150 800 136,517 0 0 0.00% 0
22.12.09 22,950 500 193,133 0 0 0.00% 0
22.12.08 22,450 200 94,860 0 0 0.00% 0
22.12.07 22,650 950 131,115 0 0 0.00% 0
22.12.06 21,700 650 170,628 0 0 0.00% 0
22.12.05 22,350 1,650 270,728 0 0 0.00% 0
22.12.02 20,700 750 166,727 0 0 0.00% 0
22.12.01 19,950 150 42,032 0 0 0.00% 0
22.11.30 19,800 200 58,677 0 0 0.00% 0
22.11.29 19,600 450 47,058 0 0 0.00% 0
22.11.28 19,150 800 77,431 0 0 0.00% 0
22.11.25 19,950 100 18,620 0 0 0.00% 0
22.11.24 19,850 850 78,441 0 0 0.00% 0
22.11.23 19,000 100 37,655 0 0 0.00% 0
22.11.22 19,100 50 71,916 0 0 0.00% 0
22.11.21 19,150 750 83,296 0 0 0.00% 0
22.11.18 19,900 250 71,381 0 0 0.00% 0
22.11.17 19,650 500 54,546 0 0 0.00% 0
22.11.16 20,150 600 147,013 0 0 0.00% 0
22.11.15 20,750 150 39,892 0 0 0.00% 0
22.11.14 20,900 250 70,490 0 0 0.00% 0
22.11.11 20,650 850 90,575 0 0 0.00% 0
22.11.10 19,800 500 72,404 0 0 0.00% 0
22.11.09 19,300 200 57,012 0 0 0.00% 0
22.11.08 19,500 650 117,560 0 0 0.00% 0
22.11.07 18,850 350 126,904 0 0 0.00% 0
22.11.04 19,200 850 188,313 0 0 0.00% 0
22.11.03 18,350 300 119,448 0 0 0.00% 0
22.11.02 18,650 850 486,159 0 0 0.00% 0
22.11.01 17,800 950 305,551 0 0 0.00% 0
22.10.31 18,750 550 90,409 0 0 0.00% 0
22.10.28 18,200 450 86,205 0 0 0.00% 0
22.10.27 17,750 150 69,839 0 0 0.00% 0
22.10.26 17,600 750 101,351 0 0 0.00% 0
22.10.25 18,350 300 136,415 0 0 0.00% 0
22.10.24 18,050 850 191,868 0 0 0.00% 0
22.10.21 17,200 50 85,042 0 0 0.00% 0
22.10.20 17,150 150 43,351 0 0 0.00% 0
22.10.19 17,300 450 58,928 0 0 0.00% 0
22.10.18 17,750 750 72,696 0 0 0.00% 0
22.10.17 17,000 500 127,153 0 0 0.00% 0
22.10.14 17,500 400 139,765 0 0 0.00% 0
22.10.13 17,100 300 141,154 0 0 0.00% 0
22.10.12 17,400 1,100 197,612 0 0 0.00% 0
22.10.11 16,300 1,450 185,005 0 0 0.00% 0
22.10.07 17,750 350 84,997 0 0 0.00% 0
22.10.06 18,100 850 71,899 0 0 0.00% 0
22.10.05 17,250 750 116,687 0 0 0.00% 0
22.10.04 18,000 750 100,967 0 0 0.00% 0
22.09.30 17,250 1,250 191,419 0 0 0.00% 0
22.09.29 18,500 550 129,695 0 0 0.00% 0
22.09.28 17,950 1,100 128,101 0 0 0.00% 0
22.09.27 19,050 0 63,272 0 0 0.00% 0
22.09.26 19,050 1,500 102,779 0 0 0.00% 0
22.09.23 20,550 1,200 82,945 0 0 0.00% 0
22.09.22 21,750 250 39,584 0 0 0.00% 0
22.09.21 22,000 200 51,753 0 0 0.00% 0
22.09.20 22,200 1,050 75,901 0 0 0.00% 0
22.09.19 21,150 1,000 98,346 0 0 0.00% 0
22.09.16 22,150 100 55,278 0 0 0.00% 0
22.09.15 22,050 600 103,152 0 0 0.00% 0
22.09.14 22,650 200 76,397 0 0 0.00% 0
22.09.13 22,850 350 80,644 0 0 0.00% 0
22.09.08 22,500 850 93,761 0 0 0.00% 0
22.09.07 21,650 50 109,143 0 0 0.00% 0
22.09.06 21,600 1,400 161,548 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 17:14 더보기 >