캐리소프트

(317530)    I    코스닥 오락·문화 11.22 14:35
4,040 전일 3,950 고가 4,150 상한가 5,130 거래량
(주)
17,370
90 2.28% 시가 3,950 저가 3,930 하한가 2,765 거래대금
(백만)
69
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 4,025 75 38,489 -2,187 84,991 0.85% 9,954,463
24.11.20 4,100 75 6,575 -4,410 87,178 0.87% 9,952,276
24.11.19 4,115 15 11,844 -3,805 91,588 0.91% 9,947,866
24.11.18 3,970 145 11,188 -2,552 95,393 0.95% 9,944,061
24.11.15 3,980 10 11,292 -5,926 97,945 1.35% 7,136,408
24.11.14 3,905 70 15,695 15,844 103,871 1.44% 7,130,482
24.11.13 4,180 275 90,201 -2,964 88,027 1.26% 6,883,169
24.11.12 4,520 340 33,096 1,862 90,991 1.31% 6,880,205
24.11.11 4,525 5 27,889 -3,287 89,129 1.28% 6,882,067
24.11.08 4,605 80 28,651 -1,105 92,416 1.33% 6,878,780
24.11.07 4,680 75 30,567 93,521 93,521 1.34% 6,877,675
24.11.06 4,790 110 39,556 0 0 0.00% 0
24.11.05 4,690 100 48,516 0 0 0.00% 0
24.11.04 4,370 320 86,330 0 0 0.00% 0
24.11.01 4,735 365 80,793 0 0 0.00% 0
24.10.31 4,390 345 176,569 0 0 0.00% 0
24.10.30 4,330 60 21,023 0 0 0.00% 0
24.10.29 4,355 25 41,800 0 0 0.00% 0
24.10.28 4,170 185 58,524 0 0 0.00% 0
24.10.25 4,125 45 21,539 0 0 0.00% 0
24.10.24 4,270 145 38,345 0 0 0.00% 0
24.10.23 3,990 280 54,580 0 0 0.00% 0
24.10.22 4,040 50 29,109 0 0 0.00% 0
24.10.21 3,905 135 51,048 0 0 0.00% 0
24.10.18 3,900 5 54,784 0 0 0.00% 0
24.10.17 4,125 225 107,096 0 0 0.00% 0
24.10.16 4,445 320 334,899 0 0 0.00% 0
24.10.15 4,310 135 3,111,390 0 0 0.00% 0
24.10.14 4,085 225 181,907 0 0 0.00% 0
24.10.11 3,885 200 82,898 0 0 0.00% 0
24.10.10 3,855 30 16,799 0 0 0.00% 0
24.10.08 3,820 35 21,883 0 0 0.00% 0
24.10.07 3,700 120 68,019 0 0 0.00% 0
24.10.04 3,605 95 41,157 0 0 0.00% 0
24.10.02 3,585 20 14,060 0 0 0.00% 0
24.09.30 3,580 5 12,202 0 0 0.00% 0
24.09.27 3,585 5 13,270 0 0 0.00% 0
24.09.26 3,600 15 11,218 0 0 0.00% 0
24.09.25 3,560 40 15,757 0 0 0.00% 0
24.09.24 3,570 10 16,729 0 0 0.00% 0
24.09.23 3,565 5 24,348 0 0 0.00% 0
24.09.20 3,465 100 30,435 0 0 0.00% 0
24.09.19 3,460 5 205,706 0 0 0.00% 0
24.09.13 3,405 55 27,185 0 0 0.00% 0
24.09.12 3,085 320 34,021 0 0 0.00% 0
24.09.11 3,030 55 14,184 0 0 0.00% 0
24.09.10 3,045 15 8,283 0 0 0.00% 0
24.09.09 3,080 35 4,130 0 0 0.00% 0
24.09.06 3,155 75 16,920 0 0 0.00% 0
24.09.05 3,240 85 4,212 0 0 0.00% 0
24.09.04 3,320 80 19,546 0 0 0.00% 0
24.09.03 3,390 70 12,164 0 0 0.00% 0
24.09.02 3,420 30 9,191 0 0 0.00% 0
24.08.30 3,410 10 17,786 0 0 0.00% 0
24.08.29 3,510 100 46,201 0 0 0.00% 0
24.08.28 3,535 25 68,608 0 0 0.00% 0
24.08.27 3,395 140 37,938 0 0 0.00% 0
24.08.26 3,395 0 99,882 0 0 0.00% 0
24.08.23 3,220 175 19,557 0 0 0.00% 0
24.08.22 3,250 30 36,825 0 0 0.00% 0
24.08.21 3,355 105 23,308 0 0 0.00% 0
24.08.20 3,390 35 19,017 0 0 0.00% 0
24.08.19 3,270 120 38,601 0 0 0.00% 0
24.08.16 3,270 0 6,093 0 0 0.00% 0
24.08.14 3,140 130 20,309 0 0 0.00% 0
24.08.13 3,125 15 17,945 0 0 0.00% 0
24.08.12 3,090 35 18,819 0 0 0.00% 0
24.08.09 3,020 70 12,528 0 0 0.00% 0
24.08.08 3,000 20 12,335 0 0 0.00% 0
24.08.07 3,000 0 29,762 0 0 0.00% 0
24.08.06 2,900 100 46,916 0 0 0.00% 0
24.08.05 3,145 245 31,962 0 0 0.00% 0
24.08.02 3,205 60 9,674 0 0 0.00% 0
24.08.01 3,150 55 24,887 0 0 0.00% 0
24.07.31 3,160 10 11,695 0 0 0.00% 0
24.07.30 3,160 0 23,391 0 0 0.00% 0
24.07.29 3,110 50 13,691 0 0 0.00% 0
24.07.26 3,100 10 10,490 0 0 0.00% 0
24.07.25 3,130 30 31,706 0 0 0.00% 0
24.07.24 3,235 105 26,718 0 0 0.00% 0
24.07.23 3,455 220 120,693 0 0 0.00% 0
24.07.22 3,490 35 18,663 0 0 0.00% 0
24.07.19 3,430 60 11,768 0 0 0.00% 0
24.07.18 3,530 100 27,518 0 0 0.00% 0
24.07.17 3,440 90 36,868 0 0 0.00% 0
24.07.16 3,540 100 46,818 0 0 0.00% 0
24.07.15 3,415 125 31,260 0 0 0.00% 0
24.07.12 3,470 55 24,522 0 0 0.00% 0
24.07.11 3,460 10 31,024 0 0 0.00% 0
24.07.10 3,445 15 28,781 0 0 0.00% 0
24.07.09 3,460 15 33,459 0 0 0.00% 0
24.07.08 3,440 20 20,256 0 0 0.00% 0
24.07.05 3,490 50 32,556 0 0 0.00% 0
24.07.04 3,395 95 46,743 0 0 0.00% 0
24.07.03 3,680 285 64,974 0 0 0.00% 0
24.07.02 3,880 200 89,583 0 0 0.00% 0
24.07.01 3,860 20 128,998 0 0 0.00% 0
24.06.28 3,850 10 316,373 0 0 0.00% 0
24.06.27 4,070 220 136,173 0 0 0.00% 0
24.06.26 4,120 50 109,486 0 0 0.00% 0
24.06.25 4,330 210 225,537 0 0 0.00% 0
24.06.24 3,795 535 1,794,520 0 0 0.00% 0
24.06.21 4,145 350 3,326,878 0 0 0.00% 0
24.06.20 3,190 955 297,534 0 0 0.00% 0
24.06.19 3,885 695 190,716 0 0 0.00% 0
24.06.18 3,860 25 9,638 0 0 0.00% 0
24.06.17 3,880 20 10,686 0 0 0.00% 0
24.06.14 3,780 100 65,835 0 0 0.00% 0
24.06.13 3,675 105 29,571 0 0 0.00% 0
24.06.12 3,985 310 82,479 0 0 0.00% 0
24.06.11 4,035 50 15,041 0 0 0.00% 0
24.06.10 4,180 145 33,220 0 0 0.00% 0
24.06.07 4,185 5 9,172 0 0 0.00% 0
24.06.05 4,305 120 16,006 0 0 0.00% 0
24.06.04 4,260 45 24,114 0 0 0.00% 0
24.06.03 4,245 15 17,144 0 0 0.00% 0
24.05.31 4,250 5 5,630 0 0 0.00% 0
24.05.30 4,190 60 9,808 0 0 0.00% 0
24.05.29 4,230 40 13,746 0 0 0.00% 0
24.05.28 4,240 10 3,739 0 0 0.00% 0
24.05.27 4,250 10 3,982 0 0 0.00% 0
24.05.24 4,255 5 6,287 0 0 0.00% 0
24.05.23 4,300 45 3,736 0 0 0.00% 0
24.05.22 4,300 0 9,779 0 0 0.00% 0
24.05.21 4,370 70 16,241 0 0 0.00% 0
24.05.20 4,370 0 7,839 0 0 0.00% 0
24.05.17 4,400 30 23,171 0 0 0.00% 0
24.05.16 4,400 0 7,508 0 0 0.00% 0
24.05.14 4,375 25 10,729 0 0 0.00% 0
24.05.13 4,405 30 7,721 0 0 0.00% 0
24.05.10 4,430 25 10,149 0 0 0.00% 0
24.05.09 4,535 105 26,377 0 0 0.00% 0
24.05.08 4,590 55 11,658 0 0 0.00% 0
24.05.07 4,590 0 19,581 0 0 0.00% 0
24.05.03 4,555 35 9,197 0 0 0.00% 0
24.05.02 4,600 45 28,295 0 0 0.00% 0
24.04.30 4,610 10 35,598 0 0 0.00% 0
24.04.29 4,605 5 6,007 0 0 0.00% 0
24.04.26 4,605 0 40,151 0 0 0.00% 0
24.04.25 4,555 50 13,983 0 0 0.00% 0
24.04.24 4,430 125 10,988 0 0 0.00% 0
24.04.23 4,365 65 5,842 0 0 0.00% 0
24.04.22 4,360 5 5,524 0 0 0.00% 0
24.04.19 4,305 55 16,974 0 0 0.00% 0
24.04.18 4,270 35 12,205 0 0 0.00% 0
24.04.17 4,165 105 165,552 0 0 0.00% 0
24.04.16 4,345 180 14,419 0 0 0.00% 0
24.04.15 4,415 70 11,423 0 0 0.00% 0
24.04.12 4,535 120 14,120 0 0 0.00% 0
24.04.11 4,510 25 9,315 0 0 0.00% 0
24.04.09 4,500 10 15,332 0 0 0.00% 0
24.04.08 4,650 150 27,816 0 0 0.00% 0
24.04.05 4,650 0 13,786 0 0 0.00% 0
24.04.04 4,615 35 11,217 0 0 0.00% 0
24.04.03 4,700 85 14,610 0 0 0.00% 0
24.04.02 4,770 70 16,430 0 0 0.00% 0
24.04.01 4,620 150 22,520 0 0 0.00% 0
24.03.29 4,655 35 11,038 0 0 0.00% 0
24.03.28 4,715 60 17,674 0 0 0.00% 0
24.03.27 4,640 75 10,856 0 0 0.00% 0
24.03.26 4,605 35 16,233 0 0 0.00% 0
24.03.25 4,695 90 20,649 0 0 0.00% 0
24.03.22 4,665 30 12,461 0 0 0.00% 0
24.03.21 4,720 55 25,289 0 0 0.00% 0
24.03.20 4,685 35 19,680 0 0 0.00% 0
24.03.19 4,675 10 9,877 0 0 0.00% 0
24.03.18 4,735 60 13,551 0 0 0.00% 0
24.03.15 4,890 155 21,069 0 0 0.00% 0
24.03.14 4,820 70 17,578 0 0 0.00% 0
24.03.13 4,680 140 29,195 0 0 0.00% 0
24.03.12 4,695 15 24,293 0 0 0.00% 0
24.03.11 4,600 95 28,038 0 0 0.00% 0
24.03.08 4,725 125 29,034 0 0 0.00% 0
24.03.07 4,870 145 68,361 0 0 0.00% 0
24.03.06 5,070 200 94,582 0 0 0.00% 0
24.03.05 5,150 80 41,088 0 0 0.00% 0
24.03.04 5,150 0 40,696 0 0 0.00% 0
24.02.29 5,160 10 270,896 0 0 0.00% 0
24.02.28 5,020 140 59,712 0 0 0.00% 0
24.02.27 5,170 150 89,241 0 0 0.00% 0
24.02.26 5,070 100 110,826 0 0 0.00% 0
24.02.23 5,080 10 91,479 0 0 0.00% 0
24.02.22 5,190 110 186,178 0 0 0.00% 0
24.02.21 4,695 495 2,755,189 0 0 0.00% 0
24.02.20 4,760 65 8,292 0 0 0.00% 0
24.02.19 4,790 30 17,471 0 0 0.00% 0
24.02.16 4,760 30 11,279 0 0 0.00% 0
24.02.15 4,825 65 16,461 0 0 0.00% 0
24.02.14 4,760 65 20,669 0 0 0.00% 0
24.02.13 4,630 130 23,828 0 0 0.00% 0
24.02.08 4,600 30 7,595 0 0 0.00% 0
24.02.07 4,650 50 14,418 0 0 0.00% 0
24.02.06 4,720 70 13,085 0 0 0.00% 0
24.02.05 4,670 50 22,727 0 0 0.00% 0
24.02.02 4,595 75 15,861 0 0 0.00% 0
24.02.01 4,650 55 33,626 0 0 0.00% 0
24.01.31 4,735 85 8,943 0 0 0.00% 0
24.01.30 4,730 5 15,715 0 0 0.00% 0
24.01.29 4,805 75 19,665 0 0 0.00% 0
24.01.26 4,805 0 15,971 0 0 0.00% 0
24.01.25 5,000 195 38,623 0 0 0.00% 0
24.01.24 5,100 100 35,149 0 0 0.00% 0
24.01.23 5,180 80 30,868 0 0 0.00% 0
24.01.22 5,230 50 46,562 0 0 0.00% 0
24.01.19 5,220 10 53,829 0 0 0.00% 0
24.01.18 4,855 365 294,190 0 0 0.00% 0
24.01.17 5,200 345 56,015 0 0 0.00% 0
24.01.16 5,220 20 37,761 0 0 0.00% 0
24.01.15 5,200 20 24,220 0 0 0.00% 0
24.01.12 5,350 150 32,996 0 0 0.00% 0
24.01.11 5,480 130 63,205 0 0 0.00% 0
24.01.10 5,570 90 54,159 0 0 0.00% 0
24.01.09 5,680 110 53,500 0 0 0.00% 0
24.01.08 5,560 120 72,268 0 0 0.00% 0
24.01.05 5,590 30 52,622 0 0 0.00% 0
24.01.04 5,650 60 198,121 0 0 0.00% 0
24.01.03 5,370 280 510,103 0 0 0.00% 0
24.01.02 5,140 230 68,432 0 0 0.00% 0
23.12.28 5,130 10 26,854 0 0 0.00% 0
23.12.27 5,100 30 33,199 0 0 0.00% 0
23.12.26 4,940 160 77,742 0 0 0.00% 0
23.12.22 4,995 55 53,608 0 0 0.00% 0
23.12.21 4,775 220 823,957 0 0 0.00% 0
23.12.20 4,770 5 9,948 0 0 0.00% 0
23.12.19 4,815 45 18,913 0 0 0.00% 0
23.12.18 4,750 65 17,652 0 0 0.00% 0
23.12.15 4,680 70 14,880 0 0 0.00% 0
23.12.14 4,665 15 9,922 0 0 0.00% 0
23.12.13 4,770 105 35,258 0 0 0.00% 0
23.12.12 4,815 45 36,597 0 0 0.00% 0
23.12.11 4,725 90 38,923 0 0 0.00% 0
23.12.08 4,715 10 37,598 0 0 0.00% 0
23.12.07 4,870 155 33,096 0 0 0.00% 0
23.12.06 4,780 90 33,389 0 0 0.00% 0
23.12.05 4,885 105 31,386 0 0 0.00% 0
23.12.04 4,685 200 103,938 0 0 0.00% 0
23.12.01 4,620 65 12,503 0 0 0.00% 0
23.11.30 4,645 25 12,142 0 0 0.00% 0
23.11.29 4,630 15 10,754 0 0 0.00% 0
23.11.28 4,735 105 18,758 0 0 0.00% 0
23.11.27 4,830 95 25,984 0 0 0.00% 0
23.11.24 4,765 65 12,592 0 0 0.00% 0
23.11.23 4,880 115 38,843 0 0 0.00% 0
23.11.22 4,820 60 40,837 0 0 0.00% 0
23.11.21 4,590 230 65,801 0 0 0.00% 0
23.11.20 4,445 145 65,895 0 0 0.00% 0
23.11.17 4,470 25 7,513 0 0 0.00% 0
23.11.16 4,425 40 9,234 0 0 0.00% 0
23.11.15 4,345 80 6,913 0 0 0.00% 0
23.11.14 4,310 35 14,608 0 0 0.00% 0
23.11.13 4,495 185 8,887 0 0 0.00% 0
23.11.10 4,475 20 8,989 0 0 0.00% 0
23.11.09 4,440 35 14,561 0 0 0.00% 0
23.11.08 4,485 45 7,033 0 0 0.00% 0
23.11.07 4,500 15 19,571 0 0 0.00% 0
23.11.06 4,445 55 18,109 0 0 0.00% 0
23.11.03 4,380 65 14,425 0 0 0.00% 0
23.11.02 4,300 80 13,940 0 0 0.00% 0
23.11.01 4,270 30 13,288 0 0 0.00% 0
23.10.31 4,280 10 20,436 0 0 0.00% 0
23.10.30 4,210 70 16,555 0 0 0.00% 0
23.10.27 4,235 25 32,385 0 0 0.00% 0
23.10.26 4,140 95 76,209 0 0 0.00% 0
23.10.25 4,185 45 15,054 0 0 0.00% 0
23.10.24 4,170 15 10,719 0 0 0.00% 0
23.10.23 4,390 220 10,549 0 0 0.00% 0
23.10.20 4,450 60 27,550 0 0 0.00% 0
23.10.19 4,560 110 17,683 0 0 0.00% 0
23.10.18 4,695 135 11,265 0 0 0.00% 0
23.10.17 4,600 95 9,483 0 0 0.00% 0
23.10.16 4,710 110 30,475 0 0 0.00% 0
23.10.13 4,780 70 13,071 0 0 0.00% 0
23.10.12 4,775 5 13,172 0 0 0.00% 0
23.10.11 4,730 45 18,117 0 0 0.00% 0
23.10.10 4,750 20 12,276 0 0 0.00% 0
23.10.06 4,750 0 8,557 0 0 0.00% 0
23.10.05 4,790 40 9,786 0 0 0.00% 0
23.10.04 4,930 140 17,198 0 0 0.00% 0
23.09.27 4,775 155 14,121 0 0 0.00% 0
23.09.26 4,780 5 7,568 0 0 0.00% 0
23.09.25 4,895 115 27,204 0 0 0.00% 0
23.09.22 4,925 30 20,952 0 0 0.00% 0
23.09.21 5,040 115 27,047 0 0 0.00% 0
23.09.20 5,010 30 24,752 0 0 0.00% 0
23.09.19 5,090 80 29,650 0 0 0.00% 0
23.09.18 5,150 60 12,562 0 0 0.00% 0
23.09.15 5,160 10 20,154 0 0 0.00% 0
23.09.14 5,200 40 16,218 0 0 0.00% 0
23.09.13 5,280 80 42,844 0 0 0.00% 0
23.09.12 5,410 130 58,131 0 0 0.00% 0
23.09.11 5,190 220 30,073 0 0 0.00% 0
23.09.08 5,210 20 25,293 0 0 0.00% 0
23.09.07 5,250 40 16,897 0 0 0.00% 0
23.09.06 5,270 20 34,177 0 0 0.00% 0
23.09.05 5,460 190 32,284 0 0 0.00% 0
23.09.04 5,750 290 83,579 0 0 0.00% 0
23.09.01 5,770 20 44,789 0 0 0.00% 0
23.08.31 5,720 50 68,450 0 0 0.00% 0
23.08.30 5,680 40 49,266 0 0 0.00% 0
23.08.29 5,470 210 272,902 0 0 0.00% 0
23.08.28 5,270 200 37,486 0 0 0.00% 0
23.08.25 5,360 90 31,324 0 0 0.00% 0
23.08.24 5,300 60 17,945 0 0 0.00% 0
23.08.23 5,320 20 20,945 0 0 0.00% 0
23.08.22 5,420 100 52,707 0 0 0.00% 0
23.08.21 5,400 20 15,371 0 0 0.00% 0
23.08.18 5,600 200 42,411 0 0 0.00% 0
23.08.17 5,900 300 35,457 0 0 0.00% 0
23.08.16 6,440 540 112,386 0 0 0.00% 0
23.08.14 5,920 520 132,253 0 0 0.00% 0
23.08.11 5,900 20 63,671 0 0 0.00% 0
23.08.10 5,530 370 204,567 0 0 0.00% 0
23.08.09 5,440 90 11,437 0 0 0.00% 0
23.08.08 5,490 50 29,178 0 0 0.00% 0
23.08.07 5,540 50 23,173 0 0 0.00% 0
23.08.04 5,430 110 28,206 0 0 0.00% 0
23.08.03 5,500 70 20,846 0 0 0.00% 0
23.08.02 5,720 220 37,960 0 0 0.00% 0
23.08.01 5,690 30 33,167 0 0 0.00% 0
23.07.31 5,590 100 33,343 0 0 0.00% 0
23.07.28 5,380 210 34,606 0 0 0.00% 0
23.07.27 5,090 290 84,469 0 0 0.00% 0
23.07.26 5,460 360 72,107 0 0 0.00% 0
23.07.25 5,460 0 46,394 0 0 0.00% 0
23.07.24 5,680 220 77,618 0 0 0.00% 0
23.07.21 5,910 230 47,822 0 0 0.00% 0
23.07.20 5,910 0 31,174 0 0 0.00% 0
23.07.19 5,920 10 64,575 0 0 0.00% 0
23.07.18 6,080 160 45,669 0 0 0.00% 0
23.07.17 6,230 150 60,076 0 0 0.00% 0
23.07.14 6,510 280 64,749 0 0 0.00% 0
23.07.13 6,370 140 41,280 0 0 0.00% 0
23.07.12 6,490 120 52,972 0 0 0.00% 0
23.07.11 6,530 40 50,174 0 0 0.00% 0
23.07.10 6,380 150 60,612 0 0 0.00% 0
23.07.07 6,470 90 44,065 0 0 0.00% 0
23.07.06 6,710 240 97,905 0 0 0.00% 0
23.07.05 6,900 190 74,718 0 0 0.00% 0
23.07.04 7,130 230 113,810 0 0 0.00% 0
23.07.03 7,280 150 98,592 0 0 0.00% 0
23.06.30 7,480 200 112,853 0 0 0.00% 0
23.06.29 7,670 190 102,181 0 0 0.00% 0
23.06.28 7,830 160 499,559 0 0 0.00% 0
23.06.27 7,650 180 124,458 0 0 0.00% 0
23.06.26 8,630 980 323,523 0 0 0.00% 0
23.06.23 8,500 130 215,642 0 0 0.00% 0
23.06.22 8,520 20 959,619 0 0 0.00% 0
23.06.21 8,540 20 268,792 0 0 0.00% 0
23.06.20 8,520 20 774,628 0 0 0.00% 0
23.06.19 8,400 120 162,254 0 0 0.00% 0
23.06.16 8,480 80 169,367 0 0 0.00% 0
23.06.15 8,260 220 346,164 0 0 0.00% 0
23.06.14 7,880 380 513,414 0 0 0.00% 0
23.06.13 7,900 20 152,260 0 0 0.00% 0
23.06.12 7,760 140 114,238 0 0 0.00% 0
23.06.09 7,550 210 236,426 0 0 0.00% 0
23.06.08 7,630 80 40,045 0 0 0.00% 0
23.06.07 7,800 170 96,659 0 0 0.00% 0
23.06.05 7,900 100 73,119 0 0 0.00% 0
23.06.02 7,640 260 103,499 0 0 0.00% 0
23.06.01 7,750 110 87,213 0 0 0.00% 0
23.05.31 7,710 40 141,373 0 0 0.00% 0
23.05.30 7,330 380 840,795 0 0 0.00% 0
23.05.26 7,590 260 127,316 0 0 0.00% 0
23.05.25 7,710 120 165,226 0 0 0.00% 0
23.05.24 7,980 270 288,660 0 0 0.00% 0
23.05.23 8,280 300 855,871 0 0 0.00% 0
23.05.22 7,930 350 6,814,896 0 0 0.00% 0
23.05.19 7,940 10 4,165,804 0 0 0.00% 0
23.05.18 6,110 1,830 643,792 0 0 0.00% 0
23.05.17 5,900 210 24,884 0 0 0.00% 0
23.05.16 5,910 10 34,816 0 0 0.00% 0
23.05.15 6,080 170 29,564 0 0 0.00% 0
23.05.12 6,220 140 18,560 0 0 0.00% 0
23.05.11 6,220 0 25,638 0 0 0.00% 0
23.05.10 6,300 80 22,740 0 0 0.00% 0
23.05.09 6,570 270 24,938 0 0 0.00% 0
23.05.08 6,450 120 17,900 0 0 0.00% 0
23.05.04 6,520 70 16,009 0 0 0.00% 0
23.05.03 6,510 10 18,657 0 0 0.00% 0
23.05.02 6,310 200 35,217 0 0 0.00% 0
23.04.28 6,430 120 36,313 0 0 0.00% 0
23.04.27 6,390 40 42,769 0 0 0.00% 0
23.04.26 6,530 140 22,859 0 0 0.00% 0
23.04.25 6,660 130 45,083 0 0 0.00% 0
23.04.24 6,630 30 30,322 0 0 0.00% 0
23.04.21 6,910 250 64,448 0 0 0.00% 0
23.04.20 7,020 80 28,506 0 0 0.00% 0
23.04.19 6,990 30 44,079 0 0 0.00% 0
23.04.18 7,070 80 49,379 0 0 0.00% 0
23.04.17 7,260 190 48,009 0 0 0.00% 0
23.04.14 6,980 230 85,794 0 0 0.00% 0
23.04.13 7,120 140 83,419 0 0 0.00% 0
23.04.12 7,130 100 81,841 0 0 0.00% 0
23.04.11 7,170 40 67,899 0 0 0.00% 0
23.04.10 7,650 480 131,626 0 0 0.00% 0
23.04.07 7,810 160 79,760 0 0 0.00% 0
23.04.06 7,950 140 51,785 0 0 0.00% 0
23.04.05 8,010 60 56,904 0 0 0.00% 0
23.04.04 7,860 150 69,934 0 0 0.00% 0
23.04.03 7,860 0 58,960 0 0 0.00% 0
23.03.31 7,820 40 130,625 0 0 0.00% 0
23.03.30 8,000 180 118,386 0 0 0.00% 0
23.03.29 8,280 280 139,017 0 0 0.00% 0
23.03.28 8,790 510 190,217 0 0 0.00% 0
23.03.27 8,830 40 456,310 0 0 0.00% 0
23.03.24 8,000 830 495,410 0 0 0.00% 0
23.03.23 8,050 50 89,693 0 0 0.00% 0
23.03.22 8,000 50 97,584 0 0 0.00% 0
23.03.21 8,170 170 170,786 0 0 0.00% 0
23.03.20 8,290 120 70,689 0 0 0.00% 0
23.03.17 7,640 650 128,084 0 0 0.00% 0
23.03.16 7,830 190 74,527 0 0 0.00% 0
23.03.15 7,730 100 93,026 0 0 0.00% 0
23.03.14 8,110 380 99,435 0 0 0.00% 0
23.03.13 8,260 150 125,363 0 0 0.00% 0
23.03.10 8,450 190 164,834 0 0 0.00% 0
23.03.09 9,150 700 328,092 0 0 0.00% 0
23.03.08 8,270 880 1,400,641 0 0 0.00% 0
23.03.07 8,770 500 235,957 0 0 0.00% 0
23.03.06 9,300 530 296,180 0 0 0.00% 0
23.03.03 9,210 90 2,313,766 0 0 0.00% 0
23.03.02 8,710 500 457,501 0 0 0.00% 0
23.02.28 8,630 80 314,721 0 0 0.00% 0
23.02.27 8,180 450 541,443 0 0 0.00% 0
23.02.24 8,040 140 1,203,086 0 0 0.00% 0
23.02.23 7,550 490 232,538 0 0 0.00% 0
23.02.22 7,800 250 117,261 0 0 0.00% 0
23.02.21 8,000 200 199,604 0 0 0.00% 0
23.02.20 8,000 0 138,009 0 0 0.00% 0
23.02.17 8,740 740 300,406 0 0 0.00% 0
23.02.16 8,700 40 180,719 0 0 0.00% 0
23.02.15 9,160 460 211,750 0 0 0.00% 0
23.02.14 9,400 280 266,682 0 0 0.00% 0
23.02.13 9,560 160 146,345 0 0 0.00% 0
23.02.10 9,710 150 214,606 0 0 0.00% 0
23.02.09 10,140 430 329,527 0 0 0.00% 0
23.02.08 10,170 30 275,990 0 0 0.00% 0
23.02.06 10,400 10 336,238 0 0 0.00% 0
23.02.03 10,470 70 799,807 0 0 0.00% 0
23.02.02 9,310 1,160 3,743,381 0 0 0.00% 0
23.02.01 8,600 710 2,037,101 0 0 0.00% 0
23.01.31 9,110 510 270,509 0 0 0.00% 0
23.01.30 9,000 110 357,840 0 0 0.00% 0
23.01.27 8,800 130 147,294 0 0 0.00% 0
23.01.25 8,620 110 172,162 0 0 0.00% 0
23.01.20 8,620 330 281,297 0 0 0.00% 0
23.01.19 8,950 50 2,139,156 0 0 0.00% 0
23.01.18 8,900 300 488,463 0 0 0.00% 0
23.01.17 9,200 110 630,967 0 0 0.00% 0
23.01.16 9,090 790 3,048,847 0 0 0.00% 0
23.01.13 8,300 190 166,451 0 0 0.00% 0
23.01.12 8,110 50 93,096 0 0 0.00% 0
23.01.11 8,160 90 167,462 0 0 0.00% 0
23.01.10 8,250 550 368,568 0 0 0.00% 0
23.01.09 8,800 100 197,594 0 0 0.00% 0
23.01.06 8,900 240 1,451,555 0 0 0.00% 0
23.01.05 8,660 60 879,659 0 0 0.00% 0
23.01.04 8,720 350 669,891 0 0 0.00% 0
23.01.03 8,370 280 714,520 0 0 0.00% 0
23.01.02 8,650 1,320 2,631,897 0 0 0.00% 0
22.12.29 7,330 270 142,637 0 0 0.00% 0
22.12.28 7,600 160 185,062 0 0 0.00% 0
22.12.27 7,440 220 228,919 0 0 0.00% 0
22.12.26 7,220 580 226,080 0 0 0.00% 0
22.12.23 7,800 720 207,944 0 0 0.00% 0
22.12.22 8,520 450 448,591 0 0 0.00% 0
22.12.21 8,970 320 620,763 0 0 0.00% 0
22.12.20 8,650 90 557,229 0 0 0.00% 0
22.12.19 8,740 300 697,225 0 0 0.00% 0
22.12.16 9,040 10 1,515,711 0 0 0.00% 0
22.12.15 9,030 1,140 4,822,440 0 0 0.00% 0
22.12.14 7,890 80 193,338 0 0 0.00% 0
22.12.13 7,810 760 389,792 0 0 0.00% 0
22.12.12 8,570 140 477,991 0 0 0.00% 0
22.12.09 8,710 20 1,160,642 0 0 0.00% 0
22.12.08 8,730 290 2,191,310 0 0 0.00% 0
22.12.07 9,020 440 2,919,714 0 0 0.00% 0
22.12.06 9,460 1,660 9,611,302 0 0 0.00% 0
22.12.05 7,800 1,070 4,699,721 0 0 0.00% 0
22.12.02 6,730 400 302,928 0 0 0.00% 0
22.12.01 7,130 130 525,914 0 0 0.00% 0
22.11.30 7,000 330 402,725 0 0 0.00% 0
22.11.29 7,330 330 455,826 0 0 0.00% 0
22.11.28 7,660 300 2,469,852 0 0 0.00% 0
22.11.25 7,960 1,830 548,455 0 0 0.00% 0
22.11.24 6,130 590 1,291,814 0 0 0.00% 0
22.11.23 5,540 585 1,306,559 0 0 0.00% 0
22.11.22 4,955 485 118,268 0 0 0.00% 0
22.11.21 5,440 290 1,185,481 0 0 0.00% 0
22.11.18 5,150 130 46,823 0 0 0.00% 0
22.11.17 5,020 20 17,009 0 0 0.00% 0
22.11.16 5,040 40 20,590 0 0 0.00% 0
22.11.15 5,000 180 37,429 0 0 0.00% 0
22.11.14 4,820 65 17,742 0 0 0.00% 0
22.11.11 4,755 75 20,045 0 0 0.00% 0
22.11.10 4,680 125 18,100 0 0 0.00% 0
22.11.09 4,805 95 26,696 0 0 0.00% 0
22.11.08 4,710 100 22,124 0 0 0.00% 0
22.11.07 4,610 25 16,856 0 0 0.00% 0
22.11.04 4,635 0 24,621 0 0 0.00% 0
22.11.03 4,635 130 8,851 0 0 0.00% 0
22.11.02 4,765 15 16,279 0 0 0.00% 0
22.11.01 4,750 65 14,519 0 0 0.00% 0
22.10.31 4,685 100 11,289 0 0 0.00% 0
22.10.28 4,585 20 18,656 0 0 0.00% 0
22.10.27 4,605 95 15,282 0 0 0.00% 0
22.10.26 4,510 5 14,314 0 0 0.00% 0
22.10.25 4,515 115 23,631 0 0 0.00% 0
22.10.24 4,400 200 36,784 0 0 0.00% 0
22.10.21 4,600 265 13,783 0 0 0.00% 0
22.10.20 4,865 65 12,275 0 0 0.00% 0
22.10.19 4,800 85 21,535 0 0 0.00% 0
22.10.18 4,885 245 28,311 0 0 0.00% 0
22.10.17 4,640 100 36,725 0 0 0.00% 0
22.10.14 4,740 45 24,344 0 0 0.00% 0
22.10.13 4,695 130 25,917 0 0 0.00% 0
22.10.12 4,825 265 50,832 0 0 0.00% 0
22.10.11 5,090 560 48,761 0 0 0.00% 0
22.10.07 5,650 590 234,987 0 0 0.00% 0
22.10.06 5,060 190 24,421 0 0 0.00% 0
22.10.05 4,870 200 39,563 0 0 0.00% 0
22.10.04 5,070 120 19,805 0 0 0.00% 0
22.09.30 4,950 50 51,520 0 0 0.00% 0
22.09.29 5,000 50 32,031 0 0 0.00% 0
22.09.28 5,050 250 45,197 0 0 0.00% 0
22.09.27 5,300 160 458,627 0 0 0.00% 0
22.09.26 5,140 310 41,236 0 0 0.00% 0
22.09.23 5,450 350 22,020 0 0 0.00% 0
22.09.22 5,800 200 19,993 0 0 0.00% 0
22.09.21 6,000 150 19,078 0 0 0.00% 0
22.09.20 6,150 30 15,925 0 0 0.00% 0
22.09.19 6,180 70 25,449 0 0 0.00% 0
22.09.16 6,250 40 17,422 0 0 0.00% 0
22.09.15 6,290 10 18,197 0 0 0.00% 0
22.09.14 6,300 40 21,885 0 0 0.00% 0
22.09.13 6,340 330 26,891 0 0 0.00% 0
22.09.08 6,010 40 32,924 0 0 0.00% 0
22.09.07 6,050 240 35,667 0 0 0.00% 0
22.09.06 6,290 80 18,113 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:55 더보기 >