프리시젼바이오

(335810)    I    코스닥 제조 11.22 14:10
2,820 전일 2,840 고가 2,875 상한가 3,690 거래량
(주) 		5,250
20 -0.70% 시가 2,830 저가 2,820 하한가 1,990 거래대금
(백만) 		15
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 2,830 10 31,348 0 0 0.00% 11,614,526
24.11.20 3,000 170 31,025 0 0 0.00% 11,614,526
24.11.19 2,990 10 8,884 0 0 0.00% 11,614,526
24.11.18 2,950 40 16,982 0 0 0.00% 11,614,526
24.11.15 2,950 0 28,155 0 0 0.00% 11,614,526
24.11.14 3,145 105 15,278 0 0 0.00% 11,614,526
24.11.13 3,400 255 44,608 0 0 0.00% 11,614,526
24.11.12 3,415 15 18,285 0 0 0.00% 11,614,526
24.11.11 3,415 0 27,643 0 0 0.00% 11,614,526
24.11.08 3,400 15 26,476 0 0 0.00% 11,614,526
24.11.07 3,380 20 8,978 0 0 0.00% 11,614,526
24.11.06 3,400 20 20,476 0 0 0.00% 0
24.11.05 3,400 0 13,179 0 0 0.00% 0
24.11.04 3,365 35 12,580 0 0 0.00% 0
24.11.01 3,440 75 14,541 0 0 0.00% 0
24.10.31 3,445 5 25,146 0 0 0.00% 0
24.10.30 3,365 80 16,269 0 0 0.00% 0
24.10.29 3,380 15 13,760 0 0 0.00% 0
24.10.28 3,300 80 24,664 0 0 0.00% 0
24.10.25 3,305 5 18,101 0 0 0.00% 0
24.10.24 3,400 95 23,375 0 0 0.00% 0
24.10.23 3,480 80 36,285 0 0 0.00% 0
24.10.22 3,600 120 46,115 0 0 0.00% 0
24.10.21 3,645 45 23,724 0 0 0.00% 0
24.10.18 3,655 10 35,362 0 0 0.00% 0
24.10.17 3,650 5 36,519 0 0 0.00% 0
24.10.16 3,890 240 90,208 0 0 0.00% 0
24.10.15 3,840 50 54,527 0 0 0.00% 0
24.10.14 3,810 30 61,499 0 0 0.00% 0
24.10.11 3,845 35 69,411 0 0 0.00% 0
24.10.10 3,915 70 127,432 0 0 0.00% 0
24.10.08 4,490 575 412,783 0 0 0.00% 0
24.10.07 4,495 5 2,878,299 0 0 0.00% 0
24.10.04 3,460 1,035 167,530 0 0 0.00% 0
24.10.02 3,450 10 17,195 0 0 0.00% 0
24.09.30 3,460 10 7,568 0 0 0.00% 0
24.09.27 3,450 10 10,268 0 0 0.00% 0
24.09.26 3,435 15 8,089 0 0 0.00% 0
24.09.25 3,420 15 11,264 0 0 0.00% 0
24.09.24 3,460 40 36,770 0 0 0.00% 0
24.09.23 3,200 260 63,972 0 0 0.00% 0
24.09.20 3,150 50 13,366 0 0 0.00% 0
24.09.19 3,130 20 11,834 0 0 0.00% 0
24.09.13 3,230 100 17,708 0 0 0.00% 0
24.09.12 3,075 155 22,273 0 0 0.00% 0
24.09.11 2,945 130 70,231 0 0 0.00% 0
24.09.10 3,050 105 64,056 0 0 0.00% 0
24.09.09 3,210 160 133,578 0 0 0.00% 0
24.09.06 3,410 200 41,279 0 0 0.00% 0
24.09.05 3,625 215 72,391 0 0 0.00% 0
24.09.04 3,780 155 62,043 0 0 0.00% 0
24.09.03 3,780 0 9,262 0 0 0.00% 0
24.09.02 3,880 100 18,970 0 0 0.00% 0
24.08.30 3,850 30 13,948 0 0 0.00% 0
24.08.29 3,900 50 7,890 0 0 0.00% 0
24.08.28 3,875 25 9,974 0 0 0.00% 0
24.08.27 3,880 5 11,920 0 0 0.00% 0
24.08.26 3,995 115 16,949 0 0 0.00% 0
24.08.23 4,100 105 43,454 0 0 0.00% 0
24.08.22 4,275 175 61,938 0 0 0.00% 0
24.08.21 4,480 205 39,290 0 0 0.00% 0
24.08.20 4,510 30 43,767 0 0 0.00% 0
24.08.19 4,385 125 108,656 0 0 0.00% 0
24.08.16 4,000 385 104,628 0 0 0.00% 0
24.08.14 4,105 105 24,830 0 0 0.00% 0
24.08.13 4,140 35 61,552 0 0 0.00% 0
24.08.12 4,235 95 62,317 0 0 0.00% 0
24.08.09 4,270 35 71,330 0 0 0.00% 0
24.08.08 3,990 280 130,650 0 0 0.00% 0
24.08.07 3,850 140 35,851 0 0 0.00% 0
24.08.06 3,605 245 36,809 0 0 0.00% 0
24.08.05 4,130 525 60,064 0 0 0.00% 0
24.08.02 4,205 75 47,448 0 0 0.00% 0
24.08.01 4,250 45 51,286 0 0 0.00% 0
24.07.31 4,310 60 823,847 0 0 0.00% 0
24.07.30 4,395 85 11,918 0 0 0.00% 0
24.07.29 4,265 130 17,269 0 0 0.00% 0
24.07.26 4,255 10 30,433 0 0 0.00% 0
24.07.25 4,380 125 10,252 0 0 0.00% 0
24.07.24 4,280 100 19,792 0 0 0.00% 0
24.07.23 4,210 70 22,281 0 0 0.00% 0
24.07.22 4,310 100 5,533 0 0 0.00% 0
24.07.19 4,320 10 9,359 0 0 0.00% 0
24.07.18 4,345 25 6,135 0 0 0.00% 0
24.07.17 4,370 25 15,303 0 0 0.00% 0
24.07.16 4,365 5 10,271 0 0 0.00% 0
24.07.15 4,300 65 13,550 0 0 0.00% 0
24.07.12 4,500 200 51,157 0 0 0.00% 0
24.07.11 4,525 25 24,656 0 0 0.00% 0
24.07.10 4,525 0 13,286 0 0 0.00% 0
24.07.09 4,465 60 37,228 0 0 0.00% 0
24.07.08 4,505 40 18,897 0 0 0.00% 0
24.07.05 4,505 0 49,679 0 0 0.00% 0
24.07.04 4,840 335 115,750 0 0 0.00% 0
24.07.03 5,140 300 388,757 0 0 0.00% 0
24.07.02 4,985 155 87,705 0 0 0.00% 0
24.07.01 5,100 115 20,501 0 0 0.00% 0
24.06.28 4,900 200 100,236 0 0 0.00% 0
24.06.27 4,630 270 45,311 0 0 0.00% 0
24.06.26 4,650 20 11,311 0 0 0.00% 0
24.06.25 4,650 0 13,059 0 0 0.00% 0
24.06.24 4,770 120 15,978 0 0 0.00% 0
24.06.21 4,600 170 42,979 0 0 0.00% 0
24.06.20 4,590 10 18,175 0 0 0.00% 0
24.06.19 4,595 5 13,038 0 0 0.00% 0
24.06.18 4,635 40 9,139 0 0 0.00% 0
24.06.17 4,610 25 6,039 0 0 0.00% 0
24.06.14 4,610 0 6,018 0 0 0.00% 0
24.06.13 4,575 35 39,612 0 0 0.00% 0
24.06.12 4,560 15 22,919 0 0 0.00% 0
24.06.11 4,515 45 10,765 0 0 0.00% 0
24.06.10 4,570 55 14,006 0 0 0.00% 0
24.06.07 4,460 110 52,287 0 0 0.00% 0
24.06.05 4,390 70 27,801 0 0 0.00% 0
24.06.04 4,380 10 17,923 0 0 0.00% 0
24.06.03 4,330 50 19,663 0 0 0.00% 0
24.05.31 4,215 115 25,773 0 0 0.00% 0
24.05.30 4,170 45 8,916 0 0 0.00% 0
24.05.29 4,240 70 9,239 0 0 0.00% 0
24.05.28 4,240 0 8,770 0 0 0.00% 0
24.05.27 4,250 10 15,475 0 0 0.00% 0
24.05.24 4,200 50 12,635 0 0 0.00% 0
24.05.23 4,200 0 25,149 0 0 0.00% 0
24.05.22 4,265 65 9,636 0 0 0.00% 0
24.05.21 4,250 15 16,554 0 0 0.00% 0
24.05.20 4,280 30 12,272 0 0 0.00% 0
24.05.17 4,330 50 15,562 0 0 0.00% 0
24.05.16 4,365 35 16,869 0 0 0.00% 0
24.05.14 4,360 5 8,610 0 0 0.00% 0
24.05.13 4,320 40 27,987 0 0 0.00% 0
24.05.10 4,390 70 16,107 0 0 0.00% 0
24.05.09 4,290 100 39,657 0 0 0.00% 0
24.05.08 4,450 160 87,970 0 0 0.00% 0
24.05.07 4,130 320 1,073,298 0 0 0.00% 0
24.05.03 4,120 10 5,091 0 0 0.00% 0
24.05.02 4,095 25 4,964 0 0 0.00% 0
24.04.30 4,070 25 4,631 0 0 0.00% 0
24.04.29 4,060 10 8,247 0 0 0.00% 0
24.04.26 4,105 45 16,969 0 0 0.00% 0
24.04.25 4,215 110 14,404 0 0 0.00% 0
24.04.24 4,155 60 16,217 0 0 0.00% 0
24.04.23 4,200 45 17,340 0 0 0.00% 0
24.04.22 4,380 180 16,939 0 0 0.00% 0
24.04.19 4,495 115 7,279 0 0 0.00% 0
24.04.18 4,305 190 12,793 0 0 0.00% 0
24.04.17 4,310 5 4,410 0 0 0.00% 0
24.04.16 4,410 100 24,082 0 0 0.00% 0
24.04.15 4,465 55 23,253 0 0 0.00% 0
24.04.12 4,510 45 38,071 0 0 0.00% 0
24.04.11 4,630 120 27,233 0 0 0.00% 0
24.04.09 4,680 50 10,768 0 0 0.00% 0
24.04.08 4,740 60 29,039 0 0 0.00% 0
24.04.05 4,800 60 9,494 0 0 0.00% 0
24.04.04 4,800 0 15,613 0 0 0.00% 0
24.04.03 4,915 115 31,906 0 0 0.00% 0
24.04.02 4,920 5 88,484 0 0 0.00% 0
24.04.01 4,880 40 12,521 0 0 0.00% 0
24.03.29 4,865 15 12,057 0 0 0.00% 0
24.03.28 4,895 30 16,921 0 0 0.00% 0
24.03.27 4,895 0 20,829 0 0 0.00% 0
24.03.26 4,960 65 20,961 0 0 0.00% 0
24.03.25 5,140 180 30,087 0 0 0.00% 0
24.03.22 4,970 170 53,932 0 0 0.00% 0
24.03.21 4,975 5 47,495 0 0 0.00% 0
24.03.20 4,775 200 19,615 0 0 0.00% 0
24.03.19 4,860 85 27,722 0 0 0.00% 0
24.03.18 4,875 15 13,751 0 0 0.00% 0
24.03.15 4,930 55 16,483 0 0 0.00% 0
24.03.14 4,975 45 15,587 0 0 0.00% 0
24.03.13 4,960 15 12,451 0 0 0.00% 0
24.03.12 5,030 70 13,802 0 0 0.00% 0
24.03.11 5,110 80 19,368 0 0 0.00% 0
24.03.08 4,970 140 23,387 0 0 0.00% 0
24.03.07 5,010 40 19,212 0 0 0.00% 0
24.03.06 5,110 100 20,020 0 0 0.00% 0
24.03.05 5,120 10 18,962 0 0 0.00% 0
24.03.04 5,290 170 21,121 0 0 0.00% 0
24.02.29 5,130 160 57,984 0 0 0.00% 0
24.02.28 5,120 10 25,700 0 0 0.00% 0
24.02.27 5,220 100 39,945 0 0 0.00% 0
24.02.26 5,130 90 54,504 0 0 0.00% 0
24.02.23 5,290 160 40,513 0 0 0.00% 0
24.02.22 5,290 0 36,153 0 0 0.00% 0
24.02.21 5,240 50 27,229 0 0 0.00% 0
24.02.20 5,370 130 38,408 0 0 0.00% 0
24.02.19 5,490 120 186,893 0 0 0.00% 0
24.02.16 4,885 605 870,592 0 0 0.00% 0
24.02.15 4,890 5 7,897 0 0 0.00% 0
24.02.14 4,945 55 10,333 0 0 0.00% 0
24.02.13 4,845 100 9,637 0 0 0.00% 0
24.02.08 4,790 55 8,895 0 0 0.00% 0
24.02.07 4,785 5 19,109 0 0 0.00% 0
24.02.06 4,835 50 10,797 0 0 0.00% 0
24.02.05 4,830 5 10,062 0 0 0.00% 0
24.02.02 4,970 140 41,591 0 0 0.00% 0
24.02.01 5,000 30 36,650 0 0 0.00% 0
24.01.31 5,140 140 21,319 0 0 0.00% 0
24.01.30 4,920 220 31,540 0 0 0.00% 0
24.01.29 5,350 430 169,914 0 0 0.00% 0
24.01.26 5,650 300 83,342 0 0 0.00% 0
24.01.25 5,860 210 21,857 0 0 0.00% 0
24.01.24 5,970 110 50,825 0 0 0.00% 0
24.01.23 5,870 100 102,268 0 0 0.00% 0
24.01.22 5,330 540 135,974 0 0 0.00% 0
24.01.19 4,700 630 424,175 0 0 0.00% 0
24.01.18 4,605 95 4,415 0 0 0.00% 0
24.01.17 4,810 205 22,796 0 0 0.00% 0
24.01.16 4,840 30 12,899 0 0 0.00% 0
24.01.15 4,815 25 5,875 0 0 0.00% 0
24.01.12 4,805 10 15,727 0 0 0.00% 0
24.01.11 4,800 5 5,481 0 0 0.00% 0
24.01.10 4,770 30 7,385 0 0 0.00% 0
24.01.09 4,780 10 8,895 0 0 0.00% 0
24.01.08 4,745 35 6,055 0 0 0.00% 0
24.01.05 4,765 20 22,057 0 0 0.00% 0
24.01.04 4,860 95 14,940 0 0 0.00% 0
24.01.03 4,800 60 28,852 0 0 0.00% 0
24.01.02 4,770 30 7,635 0 0 0.00% 0
23.12.28 4,760 10 20,525 0 0 0.00% 0
23.12.27 4,770 10 14,883 0 0 0.00% 0
23.12.26 4,780 10 13,817 0 0 0.00% 0
23.12.22 4,815 35 14,367 0 0 0.00% 0
23.12.21 4,765 50 13,281 0 0 0.00% 0
23.12.20 4,655 110 12,019 0 0 0.00% 0
23.12.19 4,805 150 35,629 0 0 0.00% 0
23.12.18 4,775 30 19,486 0 0 0.00% 0
23.12.15 4,675 100 30,697 0 0 0.00% 0
23.12.14 4,665 10 15,689 0 0 0.00% 0
23.12.13 4,690 25 24,848 0 0 0.00% 0
23.12.12 4,785 95 26,585 0 0 0.00% 0
23.12.11 4,740 45 9,696 0 0 0.00% 0
23.12.08 4,800 60 17,562 0 0 0.00% 0
23.12.07 4,785 15 13,259 0 0 0.00% 0
23.12.06 4,700 85 20,957 0 0 0.00% 0
23.12.05 4,770 70 21,520 0 0 0.00% 0
23.12.04 4,810 40 17,932 0 0 0.00% 0
23.12.01 4,910 100 11,409 0 0 0.00% 0
23.11.30 4,895 15 6,708 0 0 0.00% 0
23.11.29 5,000 105 28,068 0 0 0.00% 0
23.11.28 4,995 5 7,026 0 0 0.00% 0
23.11.27 5,040 45 17,302 0 0 0.00% 0
23.11.24 5,050 10 9,568 0 0 0.00% 0
23.11.23 5,140 90 20,252 0 0 0.00% 0
23.11.22 5,150 10 1,864 0 0 0.00% 0
23.11.21 5,150 0 6,523 0 0 0.00% 0
23.11.20 5,110 40 8,433 0 0 0.00% 0
23.11.17 5,180 70 9,468 0 0 0.00% 0
23.11.16 5,080 60 16,920 0 0 0.00% 0
23.11.15 5,090 10 21,661 0 0 0.00% 0
23.11.14 5,050 40 4,644 0 0 0.00% 0
23.11.13 5,300 250 22,986 0 0 0.00% 0
23.11.10 5,390 90 25,791 0 0 0.00% 0
23.11.09 5,400 10 8,273 0 0 0.00% 0
23.11.08 5,420 20 3,884 0 0 0.00% 0
23.11.07 5,370 50 6,924 0 0 0.00% 0
23.11.06 5,300 70 18,023 0 0 0.00% 0
23.11.03 5,360 60 9,472 0 0 0.00% 0
23.11.02 5,100 260 14,145 0 0 0.00% 0
23.11.01 5,070 30 10,526 0 0 0.00% 0
23.10.31 5,100 30 7,716 0 0 0.00% 0
23.10.30 5,100 0 5,939 0 0 0.00% 0
23.10.27 5,000 100 6,224 0 0 0.00% 0
23.10.26 5,370 370 15,463 0 0 0.00% 0
23.10.25 5,420 50 7,962 0 0 0.00% 0
23.10.24 5,450 30 11,071 0 0 0.00% 0
23.10.23 5,450 0 14,341 0 0 0.00% 0
23.10.20 5,590 140 21,266 0 0 0.00% 0
23.10.19 5,500 90 4,047 0 0 0.00% 0
23.10.18 5,700 200 16,449 0 0 0.00% 0
23.10.17 5,650 50 19,823 0 0 0.00% 0
23.10.16 5,900 250 12,932 0 0 0.00% 0
23.10.13 5,660 240 8,214 0 0 0.00% 0
23.10.12 5,670 10 10,021 0 0 0.00% 0
23.10.11 5,670 0 11,997 0 0 0.00% 0
23.10.10 5,760 90 14,301 0 0 0.00% 0
23.10.06 5,750 10 14,591 0 0 0.00% 0
23.10.05 5,670 80 16,876 0 0 0.00% 0
23.10.04 6,000 330 16,411 0 0 0.00% 0
23.09.27 5,890 110 10,561 0 0 0.00% 0
23.09.26 5,900 10 11,893 0 0 0.00% 0
23.09.25 6,120 220 17,111 0 0 0.00% 0
23.09.22 6,130 10 8,254 0 0 0.00% 0
23.09.21 6,280 150 31,179 0 0 0.00% 0
23.09.20 6,500 220 35,740 0 0 0.00% 0
23.09.19 6,750 250 36,892 0 0 0.00% 0
23.09.18 6,850 100 30,270 0 0 0.00% 0
23.09.15 6,860 10 11,403 0 0 0.00% 0
23.09.14 6,740 120 17,530 0 0 0.00% 0
23.09.13 6,820 80 17,994 0 0 0.00% 0
23.09.12 6,850 30 29,665 0 0 0.00% 0
23.09.11 6,920 70 57,229 0 0 0.00% 0
23.09.08 6,640 280 67,927 0 0 0.00% 0
23.09.07 6,790 150 20,763 0 0 0.00% 0
23.09.06 6,490 300 39,558 0 0 0.00% 0
23.09.05 6,430 60 8,682 0 0 0.00% 0
23.09.04 6,540 110 16,335 0 0 0.00% 0
23.09.01 6,580 40 10,613 0 0 0.00% 0
23.08.31 6,550 30 17,798 0 0 0.00% 0
23.08.30 6,660 110 15,006 0 0 0.00% 0
23.08.29 6,600 60 12,764 0 0 0.00% 0
23.08.28 6,460 140 8,471 0 0 0.00% 0
23.08.25 6,530 70 13,653 0 0 0.00% 0
23.08.24 6,530 0 11,595 0 0 0.00% 0
23.08.23 6,790 260 14,364 0 0 0.00% 0
23.08.22 6,650 140 17,401 0 0 0.00% 0
23.08.21 6,570 80 14,287 0 0 0.00% 0
23.08.18 6,720 150 12,450 0 0 0.00% 0
23.08.17 6,820 100 25,480 0 0 0.00% 0
23.08.16 6,560 260 38,152 0 0 0.00% 0
23.08.14 6,800 240 34,568 0 0 0.00% 0
23.08.11 6,790 10 23,348 0 0 0.00% 0
23.08.10 6,600 190 30,875 0 0 0.00% 0
23.08.09 6,640 40 32,672 0 0 0.00% 0
23.08.08 6,590 50 18,370 0 0 0.00% 0
23.08.07 6,570 20 41,850 0 0 0.00% 0
23.08.04 6,820 250 43,953 0 0 0.00% 0
23.08.03 6,690 130 96,381 0 0 0.00% 0
23.08.02 6,370 320 75,617 0 0 0.00% 0
23.08.01 6,260 110 43,651 0 0 0.00% 0
23.07.31 6,230 30 14,481 0 0 0.00% 0
23.07.28 6,120 110 17,214 0 0 0.00% 0
23.07.27 5,990 130 21,783 0 0 0.00% 0
23.07.26 6,420 510 112,153 0 0 0.00% 0
23.07.25 6,260 160 310,439 0 0 0.00% 0
23.07.24 6,490 230 20,256 0 0 0.00% 0
23.07.21 6,560 70 18,938 0 0 0.00% 0
23.07.20 6,700 140 16,909 0 0 0.00% 0
23.07.19 6,550 150 57,163 0 0 0.00% 0
23.07.18 6,340 210 67,474 0 0 0.00% 0
23.07.17 6,240 100 11,728 0 0 0.00% 0
23.07.14 6,250 10 15,669 0 0 0.00% 0
23.07.13 6,100 150 11,236 0 0 0.00% 0
23.07.12 6,020 80 10,436 0 0 0.00% 0
23.07.11 6,040 20 17,117 0 0 0.00% 0
23.07.10 6,030 10 11,670 0 0 0.00% 0
23.07.07 6,070 40 14,838 0 0 0.00% 0
23.07.06 6,280 210 37,183 0 0 0.00% 0
23.07.05 6,330 50 11,735 0 0 0.00% 0
23.07.04 6,340 10 10,242 0 0 0.00% 0
23.07.03 6,300 40 17,134 0 0 0.00% 0
23.06.30 6,410 110 22,119 0 0 0.00% 0
23.06.29 6,560 150 33,113 0 0 0.00% 0
23.06.28 6,500 60 20,098 0 0 0.00% 0
23.06.27 6,490 10 29,018 0 0 0.00% 0
23.06.26 6,320 170 59,702 0 0 0.00% 0
23.06.23 6,300 20 27,211 0 0 0.00% 0
23.06.22 6,310 10 51,773 0 0 0.00% 0
23.06.21 6,260 50 23,996 0 0 0.00% 0
23.06.20 6,360 100 20,050 0 0 0.00% 0
23.06.19 6,280 80 41,425 0 0 0.00% 0
23.06.16 6,220 60 37,968 0 0 0.00% 0
23.06.15 6,220 0 22,491 0 0 0.00% 0
23.06.14 6,210 10 15,583 0 0 0.00% 0
23.06.13 6,230 20 30,823 0 0 0.00% 0
23.06.12 6,180 50 63,656 0 0 0.00% 0
23.06.09 6,180 0 37,998 0 0 0.00% 0
23.06.08 6,200 20 38,336 0 0 0.00% 0
23.06.07 6,440 240 146,980 0 0 0.00% 0
23.06.05 5,720 720 1,389,466 0 0 0.00% 0
23.06.02 5,720 0 25,393 0 0 0.00% 0
23.06.01 5,760 40 6,125 0 0 0.00% 0
23.05.31 5,820 60 10,852 0 0 0.00% 0
23.05.30 5,800 20 12,290 0 0 0.00% 0
23.05.26 5,790 10 4,333 0 0 0.00% 0
23.05.25 5,730 60 8,357 0 0 0.00% 0
23.05.24 5,780 50 9,435 0 0 0.00% 0
23.05.23 5,750 30 11,699 0 0 0.00% 0
23.05.22 5,690 60 19,890 0 0 0.00% 0
23.05.19 5,700 10 18,883 0 0 0.00% 0
23.05.18 5,630 70 12,645 0 0 0.00% 0
23.05.17 5,570 60 8,495 0 0 0.00% 0
23.05.16 5,520 50 11,270 0 0 0.00% 0
23.05.15 5,530 10 3,863 0 0 0.00% 0
23.05.12 5,670 140 7,257 0 0 0.00% 0
23.05.11 5,640 30 7,042 0 0 0.00% 0
23.05.10 5,650 10 4,746 0 0 0.00% 0
23.05.09 5,680 30 12,805 0 0 0.00% 0
23.05.08 5,700 20 7,192 0 0 0.00% 0
23.05.04 5,560 140 18,141 0 0 0.00% 0
23.05.03 5,510 50 6,522 0 0 0.00% 0
23.05.02 5,460 50 17,053 0 0 0.00% 0
23.04.28 5,510 50 12,260 0 0 0.00% 0
23.04.27 5,590 80 7,192 0 0 0.00% 0
23.04.26 5,430 160 22,489 0 0 0.00% 0
23.04.25 5,550 120 14,047 0 0 0.00% 0
23.04.24 5,510 40 7,632 0 0 0.00% 0
23.04.21 5,540 10 14,564 0 0 0.00% 0
23.04.20 5,690 100 14,787 0 0 0.00% 0
23.04.19 5,670 20 19,327 0 0 0.00% 0
23.04.18 5,940 270 35,616 0 0 0.00% 0
23.04.17 5,900 40 24,748 0 0 0.00% 0
23.04.14 5,770 80 23,454 0 0 0.00% 0
23.04.13 5,780 10 8,644 0 0 0.00% 0
23.04.12 5,620 160 19,123 0 0 0.00% 0
23.04.11 5,630 10 33,713 0 0 0.00% 0
23.04.10 5,820 190 28,628 0 0 0.00% 0
23.04.07 5,970 150 13,372 0 0 0.00% 0
23.04.06 5,780 190 34,937 0 0 0.00% 0
23.04.05 5,700 80 44,348 0 0 0.00% 0
23.04.04 5,490 210 27,906 0 0 0.00% 0
23.04.03 5,550 60 10,071 0 0 0.00% 0
23.03.31 5,590 40 11,734 0 0 0.00% 0
23.03.30 5,600 10 16,686 0 0 0.00% 0
23.03.29 5,630 30 5,762 0 0 0.00% 0
23.03.28 5,650 20 6,712 0 0 0.00% 0
23.03.27 5,510 140 13,561 0 0 0.00% 0
23.03.24 5,510 0 23,364 0 0 0.00% 0
23.03.23 5,680 170 22,305 0 0 0.00% 0
23.03.22 5,780 100 16,903 0 0 0.00% 0
23.03.21 5,850 70 5,912 0 0 0.00% 0
23.03.20 5,820 30 17,809 0 0 0.00% 0
23.03.17 5,670 150 12,295 0 0 0.00% 0
23.03.16 5,660 10 11,246 0 0 0.00% 0
23.03.15 5,450 210 18,360 0 0 0.00% 0
23.03.14 6,000 550 32,617 0 0 0.00% 0
23.03.13 5,950 50 20,920 0 0 0.00% 0
23.03.10 6,020 80 16,863 0 0 0.00% 0
23.03.09 6,040 20 6,591 0 0 0.00% 0
23.03.08 5,950 90 30,127 0 0 0.00% 0
23.03.07 5,890 60 24,295 0 0 0.00% 0
23.03.06 6,080 190 59,259 0 0 0.00% 0
23.03.03 6,070 10 6,504 0 0 0.00% 0
23.03.02 6,060 10 5,732 0 0 0.00% 0
23.02.28 5,980 80 13,592 0 0 0.00% 0
23.02.27 6,120 100 16,289 0 0 0.00% 0
23.02.24 6,110 50 8,949 0 0 0.00% 0
23.02.23 6,180 70 18,337 0 0 0.00% 0
23.02.22 6,170 10 9,910 0 0 0.00% 0
23.02.21 6,210 40 9,657 0 0 0.00% 0
23.02.20 6,180 30 7,950 0 0 0.00% 0
23.02.17 6,270 90 4,233 0 0 0.00% 0
23.02.16 6,200 70 18,110 0 0 0.00% 0
23.02.15 6,340 140 15,185 0 0 0.00% 0
23.02.14 6,280 60 5,441 0 0 0.00% 0
23.02.13 6,390 110 11,524 0 0 0.00% 0
23.02.10 6,390 0 16,494 0 0 0.00% 0
23.02.09 6,400 10 19,747 0 0 0.00% 0
23.02.08 6,270 120 23,546 0 0 0.00% 0
23.02.06 6,270 0 10,373 0 0 0.00% 0
23.02.03 6,150 120 22,082 0 0 0.00% 0
23.02.02 6,070 80 26,869 0 0 0.00% 0
23.02.01 6,070 0 8,404 0 0 0.00% 0
23.01.31 6,020 50 11,090 0 0 0.00% 0
23.01.30 6,060 40 10,517 0 0 0.00% 0
23.01.27 6,020 30 9,751 0 0 0.00% 0
23.01.25 5,980 40 8,894 0 0 0.00% 0
23.01.20 5,980 40 8,761 0 0 0.00% 0
23.01.19 5,940 70 6,415 0 0 0.00% 0
23.01.18 6,010 80 19,128 0 0 0.00% 0
23.01.17 5,930 80 7,891 0 0 0.00% 0
23.01.16 6,010 10 6,962 0 0 0.00% 0
23.01.13 6,000 20 5,759 0 0 0.00% 0
23.01.12 6,020 20 10,083 0 0 0.00% 0
23.01.11 6,000 40 7,707 0 0 0.00% 0
23.01.10 5,960 10 7,502 0 0 0.00% 0
23.01.09 5,950 80 11,315 0 0 0.00% 0
23.01.06 5,870 70 7,180 0 0 0.00% 0
23.01.05 5,800 20 5,898 0 0 0.00% 0
23.01.04 5,820 110 12,563 0 0 0.00% 0
23.01.03 5,710 100 18,507 0 0 0.00% 0
23.01.02 5,810 120 15,349 0 0 0.00% 0
22.12.29 5,930 80 11,157 0 0 0.00% 0
22.12.28 6,010 50 9,379 0 0 0.00% 0
22.12.27 6,060 90 13,075 0 0 0.00% 0
22.12.26 6,150 20 4,665 0 0 0.00% 0
22.12.23 6,170 100 13,845 0 0 0.00% 0
22.12.22 6,270 60 9,674 0 0 0.00% 0
22.12.21 6,330 10 5,894 0 0 0.00% 0
22.12.20 6,320 90 14,862 0 0 0.00% 0
22.12.19 6,410 90 11,450 0 0 0.00% 0
22.12.16 6,500 90 30,358 0 0 0.00% 0
22.12.15 6,410 60 50,927 0 0 0.00% 0
22.12.14 6,350 140 17,532 0 0 0.00% 0
22.12.13 6,210 20 209,365 0 0 0.00% 0
22.12.12 6,230 0 5,291 0 0 0.00% 0
22.12.09 6,230 50 5,545 0 0 0.00% 0
22.12.08 6,180 110 9,187 0 0 0.00% 0
22.12.07 6,290 0 3,456 0 0 0.00% 0
22.12.06 6,290 0 4,734 0 0 0.00% 0
22.12.05 6,290 0 7,022 0 0 0.00% 0
22.12.02 6,290 40 6,514 0 0 0.00% 0
22.12.01 6,250 70 5,914 0 0 0.00% 0
22.11.30 6,180 20 3,063 0 0 0.00% 0
22.11.29 6,160 20 6,376 0 0 0.00% 0
22.11.28 6,180 110 6,990 0 0 0.00% 0
22.11.25 6,290 0 3,546 0 0 0.00% 0
22.11.24 6,290 20 6,806 0 0 0.00% 0
22.11.23 6,270 10 9,842 0 0 0.00% 0
22.11.22 6,260 30 4,734 0 0 0.00% 0
22.11.21 6,290 130 6,768 0 0 0.00% 0
22.11.18 6,420 20 4,553 0 0 0.00% 0
22.11.17 6,400 60 6,803 0 0 0.00% 0
22.11.16 6,460 40 10,381 0 0 0.00% 0
22.11.15 6,500 20 19,037 0 0 0.00% 0
22.11.14 6,520 60 10,015 0 0 0.00% 0
22.11.11 6,460 50 34,995 0 0 0.00% 0
22.11.10 6,410 20 8,734 0 0 0.00% 0
22.11.09 6,390 70 10,858 0 0 0.00% 0
22.11.08 6,320 10 9,530 0 0 0.00% 0
22.11.07 6,310 20 19,318 0 0 0.00% 0
22.11.04 6,290 80 7,203 0 0 0.00% 0
22.11.03 6,210 10 9,337 0 0 0.00% 0
22.11.02 6,220 10 10,554 0 0 0.00% 0
22.11.01 6,210 0 8,293 0 0 0.00% 0
22.10.31 6,210 70 5,917 0 0 0.00% 0
22.10.28 6,140 60 6,382 0 0 0.00% 0
22.10.27 6,080 70 12,495 0 0 0.00% 0
22.10.26 6,010 30 9,849 0 0 0.00% 0
22.10.25 6,040 80 9,234 0 0 0.00% 0
22.10.24 6,120 80 5,917 0 0 0.00% 0
22.10.21 6,040 100 8,059 0 0 0.00% 0
22.10.20 5,940 120 10,961 0 0 0.00% 0
22.10.19 6,060 100 12,537 0 0 0.00% 0
22.10.18 6,160 90 13,091 0 0 0.00% 0
22.10.17 6,070 120 10,441 0 0 0.00% 0
22.10.14 6,190 140 18,577 0 0 0.00% 0
22.10.13 6,050 450 39,330 0 0 0.00% 0
22.10.12 6,500 500 430,437 0 0 0.00% 0
22.10.11 6,000 230 11,835 0 0 0.00% 0
22.10.07 6,230 60 6,438 0 0 0.00% 0
22.10.06 6,170 140 10,501 0 0 0.00% 0
22.10.05 6,030 90 6,926 0 0 0.00% 0
22.10.04 6,120 60 8,866 0 0 0.00% 0
22.09.30 6,060 110 21,646 0 0 0.00% 0
22.09.29 5,950 80 19,220 0 0 0.00% 0
22.09.28 5,870 170 21,906 0 0 0.00% 0
22.09.27 6,040 10 13,008 0 0 0.00% 0
22.09.26 6,050 470 20,047 0 0 0.00% 0
22.09.23 6,520 250 16,336 0 0 0.00% 0
22.09.22 6,770 50 21,990 0 0 0.00% 0
22.09.21 6,820 70 3,886 0 0 0.00% 0
22.09.20 6,890 40 6,802 0 0 0.00% 0
22.09.19 6,930 130 14,775 0 0 0.00% 0
22.09.16 7,060 270 13,573 0 0 0.00% 0
22.09.15 7,330 200 17,039 0 0 0.00% 0
22.09.14 7,530 0 12,434 0 0 0.00% 0
22.09.13 7,530 20 11,092 0 0 0.00% 0
22.09.08 7,510 10 8,264 0 0 0.00% 0
22.09.07 7,500 170 23,531 0 0 0.00% 0
22.09.06 7,670 90 8,536 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 14:31 더보기 >