옵티코어
(380540) I 코스닥 제조 11.22 15:331,332 | 전일 | 1,324 | 고가 | 1,370 | 상한가 | 1,731 |
거래량 (주) |
326,095 |
8 0.60% | 시가 | 1,306 | 저가 | 1,305 | 하한가 | 933 |
거래대금 (백만) |
437 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 1,324 | 8 | 326,095 | 40,205 | 175,079 | 0.59% | 29,604,517 |
24.11.21 | 1,365 | 41 | 333,500 | -7,028 | 134,874 | 0.45% | 29,644,722 |
24.11.20 | 1,400 | 35 | 556,010 | -654,760 | 141,902 | 0.48% | 29,637,694 |
24.11.19 | 1,449 | 49 | 4,650,267 | 116,328 | 796,662 | 2.68% | 28,982,934 |
24.11.18 | 1,317 | 132 | 1,430,533 | 80,976 | 680,334 | 2.28% | 29,099,262 |
24.11.15 | 1,289 | 28 | 977,988 | 23,519 | 599,358 | 2.01% | 29,180,238 |
24.11.14 | 1,249 | 27 | 366,517 | 33,420 | 575,839 | 1.93% | 29,203,757 |
24.11.13 | 1,263 | 14 | 235,819 | -1,031 | 542,419 | 1.82% | 29,237,177 |
24.11.12 | 1,309 | 46 | 640,678 | 14,273 | 543,450 | 1.82% | 29,236,146 |
24.11.11 | 1,336 | 27 | 596,203 | 529,177 | 529,177 | 1.78% | 29,250,419 |
24.11.08 | 1,303 | 33 | 962,501 | 0 | 0 | 0.00% | 0 |
24.11.07 | 1,163 | 140 | 2,041,438 | 0 | 0 | 0.00% | 0 |
24.11.06 | 1,179 | 16 | 152,497 | 0 | 0 | 0.00% | 0 |
24.11.05 | 1,152 | 27 | 136,434 | 0 | 0 | 0.00% | 0 |
24.11.04 | 1,113 | 39 | 98,792 | 0 | 0 | 0.00% | 0 |
24.11.01 | 1,130 | 17 | 97,306 | 0 | 0 | 0.00% | 0 |
24.10.31 | 1,106 | 24 | 112,873 | 0 | 0 | 0.00% | 0 |
24.10.30 | 1,131 | 25 | 114,476 | 0 | 0 | 0.00% | 0 |
24.10.29 | 1,149 | 18 | 82,681 | 0 | 0 | 0.00% | 0 |
24.10.28 | 1,156 | 7 | 324,513 | 0 | 0 | 0.00% | 0 |
24.10.25 | 1,225 | 69 | 276,890 | 0 | 0 | 0.00% | 0 |
24.10.24 | 1,194 | 31 | 318,889 | 0 | 0 | 0.00% | 0 |
24.10.23 | 1,182 | 12 | 212,018 | 0 | 0 | 0.00% | 0 |
24.10.22 | 1,186 | 4 | 195,268 | 0 | 0 | 0.00% | 0 |
24.10.21 | 1,234 | 48 | 373,257 | 0 | 0 | 0.00% | 0 |
24.10.18 | 1,216 | 18 | 410,367 | 0 | 0 | 0.00% | 0 |
24.10.17 | 1,253 | 37 | 653,408 | 0 | 0 | 0.00% | 0 |
24.10.16 | 1,230 | 23 | 2,771,377 | 0 | 0 | 0.00% | 0 |
24.10.15 | 1,101 | 129 | 6,357,012 | 0 | 0 | 0.00% | 0 |
24.10.14 | 1,043 | 58 | 1,241,674 | 0 | 0 | 0.00% | 0 |
24.10.11 | 1,051 | 8 | 227,959 | 0 | 0 | 0.00% | 0 |
24.10.10 | 1,050 | 1 | 83,703 | 0 | 0 | 0.00% | 0 |
24.10.08 | 1,077 | 27 | 128,499 | 0 | 0 | 0.00% | 0 |
24.10.07 | 1,030 | 47 | 277,813 | 0 | 0 | 0.00% | 0 |
24.10.04 | 1,017 | 13 | 439,312 | 0 | 0 | 0.00% | 0 |
24.10.02 | 1,039 | 22 | 104,539 | 0 | 0 | 0.00% | 0 |
24.09.30 | 1,042 | 3 | 147,084 | 0 | 0 | 0.00% | 0 |
24.09.27 | 1,060 | 18 | 160,764 | 0 | 0 | 0.00% | 0 |
24.09.26 | 1,017 | 43 | 213,069 | 0 | 0 | 0.00% | 0 |
24.09.25 | 1,023 | 6 | 88,767 | 0 | 0 | 0.00% | 0 |
24.09.24 | 1,013 | 10 | 141,697 | 0 | 0 | 0.00% | 0 |
24.09.23 | 1,014 | 1 | 347,403 | 0 | 0 | 0.00% | 0 |
24.09.20 | 1,014 | 0 | 176,492 | 0 | 0 | 0.00% | 0 |
24.09.19 | 1,034 | 20 | 322,831 | 0 | 0 | 0.00% | 0 |
24.09.13 | 1,033 | 1 | 2,185,957 | 0 | 0 | 0.00% | 0 |
24.09.12 | 1,023 | 10 | 304,815 | 0 | 0 | 0.00% | 0 |
24.09.11 | 1,010 | 13 | 151,100 | 0 | 0 | 0.00% | 0 |
24.09.10 | 1,018 | 8 | 131,814 | 0 | 0 | 0.00% | 0 |
24.09.09 | 1,013 | 5 | 139,470 | 0 | 0 | 0.00% | 0 |
24.09.06 | 1,032 | 19 | 217,393 | 0 | 0 | 0.00% | 0 |
24.09.05 | 1,012 | 20 | 302,189 | 0 | 0 | 0.00% | 0 |
24.09.04 | 1,063 | 51 | 282,368 | 0 | 0 | 0.00% | 0 |
24.09.03 | 1,067 | 4 | 273,316 | 0 | 0 | 0.00% | 0 |
24.09.02 | 1,046 | 21 | 803,584 | 0 | 0 | 0.00% | 0 |
24.08.30 | 1,033 | 13 | 4,012,099 | 0 | 0 | 0.00% | 0 |
24.08.29 | 1,066 | 33 | 170,371 | 0 | 0 | 0.00% | 0 |
24.08.28 | 1,043 | 23 | 300,915 | 0 | 0 | 0.00% | 0 |
24.08.27 | 1,016 | 27 | 434,400 | 0 | 0 | 0.00% | 0 |
24.08.26 | 1,031 | 15 | 204,937 | 0 | 0 | 0.00% | 0 |
24.08.23 | 1,036 | 5 | 751,252 | 0 | 0 | 0.00% | 0 |
24.08.22 | 1,053 | 17 | 424,379 | 0 | 0 | 0.00% | 0 |
24.08.21 | 1,130 | 77 | 683,384 | 0 | 0 | 0.00% | 0 |
24.08.20 | 1,025 | 105 | 1,489,018 | 0 | 0 | 0.00% | 0 |
24.08.19 | 1,058 | 33 | 522,478 | 0 | 0 | 0.00% | 0 |
24.08.16 | 1,096 | 38 | 499,571 | 0 | 0 | 0.00% | 0 |
24.08.14 | 1,084 | 12 | 504,036 | 0 | 0 | 0.00% | 0 |
24.08.13 | 1,147 | 63 | 789,332 | 0 | 0 | 0.00% | 0 |
24.08.12 | 1,206 | 59 | 940,855 | 0 | 0 | 0.00% | 0 |
24.08.09 | 1,204 | 2 | 1,221,421 | 0 | 0 | 0.00% | 0 |
24.08.08 | 1,280 | 76 | 2,187,226 | 0 | 0 | 0.00% | 0 |
24.08.07 | 1,176 | 104 | 10,013,873 | 0 | 0 | 0.00% | 0 |
24.08.06 | 1,099 | 77 | 2,567,471 | 0 | 0 | 0.00% | 0 |
24.08.05 | 1,379 | 280 | 3,517,411 | 0 | 0 | 0.00% | 0 |
24.08.02 | 1,461 | 82 | 11,772,636 | 0 | 0 | 0.00% | 0 |
24.08.01 | 1,202 | 259 | 34,736,641 | 0 | 0 | 0.00% | 0 |
24.07.31 | 1,346 | 144 | 9,563,855 | 0 | 0 | 0.00% | 0 |
24.07.30 | 1,036 | 310 | 6,470,979 | 0 | 0 | 0.00% | 0 |
24.07.29 | 1,005 | 31 | 118,019 | 0 | 0 | 0.00% | 0 |
24.07.26 | 975 | 30 | 2,361,546 | 0 | 0 | 0.00% | 0 |
24.07.25 | 997 | 22 | 71,286 | 0 | 0 | 0.00% | 0 |
24.07.24 | 997 | 0 | 118,096 | 0 | 0 | 0.00% | 0 |
24.07.23 | 1,011 | 14 | 80,235 | 0 | 0 | 0.00% | 0 |
24.07.22 | 1,031 | 20 | 56,922 | 0 | 0 | 0.00% | 0 |
24.07.19 | 1,049 | 18 | 36,403 | 0 | 0 | 0.00% | 0 |
24.07.18 | 1,052 | 3 | 37,994 | 0 | 0 | 0.00% | 0 |
24.07.17 | 1,057 | 5 | 60,661 | 0 | 0 | 0.00% | 0 |
24.07.16 | 1,058 | 1 | 44,934 | 0 | 0 | 0.00% | 0 |
24.07.15 | 1,049 | 9 | 41,885 | 0 | 0 | 0.00% | 0 |
24.07.12 | 1,055 | 6 | 56,153 | 0 | 0 | 0.00% | 0 |
24.07.11 | 1,023 | 32 | 750,058 | 0 | 0 | 0.00% | 0 |
24.07.10 | 1,043 | 20 | 36,417 | 0 | 0 | 0.00% | 0 |
24.07.09 | 1,023 | 20 | 68,256 | 0 | 0 | 0.00% | 0 |
24.07.08 | 1,022 | 1 | 99,509 | 0 | 0 | 0.00% | 0 |
24.07.05 | 1,059 | 37 | 55,951 | 0 | 0 | 0.00% | 0 |
24.07.04 | 1,090 | 31 | 111,516 | 0 | 0 | 0.00% | 0 |
24.07.03 | 1,108 | 18 | 71,567 | 0 | 0 | 0.00% | 0 |
24.07.02 | 1,114 | 6 | 98,452 | 0 | 0 | 0.00% | 0 |
24.07.01 | 1,124 | 10 | 50,940 | 0 | 0 | 0.00% | 0 |
24.06.28 | 1,128 | 4 | 40,183 | 0 | 0 | 0.00% | 0 |
24.06.27 | 1,145 | 17 | 41,653 | 0 | 0 | 0.00% | 0 |
24.06.26 | 1,162 | 17 | 78,042 | 0 | 0 | 0.00% | 0 |
24.06.25 | 1,179 | 17 | 41,941 | 0 | 0 | 0.00% | 0 |
24.06.24 | 1,190 | 11 | 51,421 | 0 | 0 | 0.00% | 0 |
24.06.21 | 1,193 | 3 | 47,006 | 0 | 0 | 0.00% | 0 |
24.06.20 | 1,199 | 6 | 74,154 | 0 | 0 | 0.00% | 0 |
24.06.19 | 1,204 | 5 | 70,349 | 0 | 0 | 0.00% | 0 |
24.06.18 | 1,214 | 10 | 61,537 | 0 | 0 | 0.00% | 0 |
24.06.17 | 1,219 | 5 | 16,214 | 0 | 0 | 0.00% | 0 |
24.06.14 | 1,225 | 6 | 55,386 | 0 | 0 | 0.00% | 0 |
24.06.13 | 1,229 | 4 | 33,356 | 0 | 0 | 0.00% | 0 |
24.06.12 | 1,235 | 6 | 50,887 | 0 | 0 | 0.00% | 0 |
24.06.11 | 1,227 | 8 | 45,457 | 0 | 0 | 0.00% | 0 |
24.06.10 | 1,211 | 16 | 52,885 | 0 | 0 | 0.00% | 0 |
24.06.07 | 1,211 | 0 | 40,621 | 0 | 0 | 0.00% | 0 |
24.06.05 | 1,220 | 9 | 31,316 | 0 | 0 | 0.00% | 0 |
24.06.04 | 1,219 | 1 | 25,202 | 0 | 0 | 0.00% | 0 |
24.06.03 | 1,209 | 10 | 31,778 | 0 | 0 | 0.00% | 0 |
24.05.31 | 1,223 | 14 | 77,487 | 0 | 0 | 0.00% | 0 |
24.05.30 | 1,243 | 20 | 78,251 | 0 | 0 | 0.00% | 0 |
24.05.29 | 1,257 | 14 | 39,326 | 0 | 0 | 0.00% | 0 |
24.05.28 | 1,270 | 13 | 53,304 | 0 | 0 | 0.00% | 0 |
24.05.27 | 1,245 | 25 | 96,963 | 0 | 0 | 0.00% | 0 |
24.05.24 | 1,247 | 2 | 43,010 | 0 | 0 | 0.00% | 0 |
24.05.23 | 1,248 | 1 | 75,233 | 0 | 0 | 0.00% | 0 |
24.05.22 | 1,254 | 6 | 48,127 | 0 | 0 | 0.00% | 0 |
24.05.21 | 1,259 | 5 | 44,590 | 0 | 0 | 0.00% | 0 |
24.05.20 | 1,262 | 3 | 37,383 | 0 | 0 | 0.00% | 0 |
24.05.17 | 1,270 | 8 | 72,202 | 0 | 0 | 0.00% | 0 |
24.05.16 | 1,274 | 4 | 83,007 | 0 | 0 | 0.00% | 0 |
24.05.14 | 1,281 | 7 | 56,218 | 0 | 0 | 0.00% | 0 |
24.05.13 | 1,297 | 16 | 71,910 | 0 | 0 | 0.00% | 0 |
24.05.10 | 1,278 | 19 | 195,415 | 0 | 0 | 0.00% | 0 |
24.05.09 | 1,274 | 4 | 117,383 | 0 | 0 | 0.00% | 0 |
24.05.08 | 1,294 | 20 | 110,419 | 0 | 0 | 0.00% | 0 |
24.05.07 | 1,305 | 11 | 211,990 | 0 | 0 | 0.00% | 0 |
24.05.03 | 1,319 | 14 | 372,027 | 0 | 0 | 0.00% | 0 |
24.05.02 | 1,228 | 91 | 3,742,836 | 0 | 0 | 0.00% | 0 |
24.04.30 | 1,227 | 1 | 31,459 | 0 | 0 | 0.00% | 0 |
24.04.29 | 1,220 | 7 | 37,740 | 0 | 0 | 0.00% | 0 |
24.04.26 | 1,223 | 3 | 45,763 | 0 | 0 | 0.00% | 0 |
24.04.25 | 1,221 | 2 | 28,663 | 0 | 0 | 0.00% | 0 |
24.04.24 | 1,212 | 9 | 28,207 | 0 | 0 | 0.00% | 0 |
24.04.23 | 1,210 | 2 | 35,957 | 0 | 0 | 0.00% | 0 |
24.04.22 | 1,214 | 4 | 25,888 | 0 | 0 | 0.00% | 0 |
24.04.19 | 1,228 | 14 | 53,488 | 0 | 0 | 0.00% | 0 |
24.04.18 | 1,233 | 5 | 73,284 | 0 | 0 | 0.00% | 0 |
24.04.17 | 1,204 | 29 | 57,032 | 0 | 0 | 0.00% | 0 |
24.04.16 | 1,232 | 28 | 131,894 | 0 | 0 | 0.00% | 0 |
24.04.15 | 1,280 | 48 | 98,705 | 0 | 0 | 0.00% | 0 |
24.04.12 | 1,289 | 9 | 60,229 | 0 | 0 | 0.00% | 0 |
24.04.11 | 1,303 | 14 | 53,506 | 0 | 0 | 0.00% | 0 |
24.04.09 | 1,306 | 3 | 137,127 | 0 | 0 | 0.00% | 0 |
24.04.08 | 1,335 | 29 | 94,257 | 0 | 0 | 0.00% | 0 |
24.04.05 | 1,389 | 54 | 181,315 | 0 | 0 | 0.00% | 0 |
24.04.04 | 1,346 | 43 | 251,628 | 0 | 0 | 0.00% | 0 |
24.04.03 | 1,397 | 51 | 717,123 | 0 | 0 | 0.00% | 0 |
24.04.02 | 1,313 | 84 | 719,079 | 0 | 0 | 0.00% | 0 |
24.04.01 | 1,293 | 20 | 80,373 | 0 | 0 | 0.00% | 0 |
24.03.29 | 1,302 | 9 | 99,651 | 0 | 0 | 0.00% | 0 |
24.03.28 | 1,330 | 28 | 130,740 | 0 | 0 | 0.00% | 0 |
24.03.27 | 1,334 | 4 | 52,773 | 0 | 0 | 0.00% | 0 |
24.03.26 | 1,347 | 13 | 115,312 | 0 | 0 | 0.00% | 0 |
24.03.25 | 1,349 | 2 | 134,863 | 0 | 0 | 0.00% | 0 |
24.03.22 | 1,353 | 4 | 142,203 | 0 | 0 | 0.00% | 0 |
24.03.21 | 1,265 | 88 | 1,316,928 | 0 | 0 | 0.00% | 0 |
24.03.20 | 1,276 | 11 | 81,811 | 0 | 0 | 0.00% | 0 |
24.03.19 | 1,293 | 17 | 82,548 | 0 | 0 | 0.00% | 0 |
24.03.18 | 1,292 | 1 | 50,602 | 0 | 0 | 0.00% | 0 |
24.03.15 | 1,300 | 8 | 82,171 | 0 | 0 | 0.00% | 0 |
24.03.14 | 1,291 | 9 | 188,106 | 0 | 0 | 0.00% | 0 |
24.03.13 | 1,310 | 19 | 123,568 | 0 | 0 | 0.00% | 0 |
24.03.12 | 1,316 | 6 | 55,782 | 0 | 0 | 0.00% | 0 |
24.03.11 | 1,324 | 8 | 57,992 | 0 | 0 | 0.00% | 0 |
24.03.08 | 1,300 | 24 | 95,972 | 0 | 0 | 0.00% | 0 |
24.03.07 | 1,314 | 14 | 107,895 | 0 | 0 | 0.00% | 0 |
24.03.06 | 1,332 | 18 | 170,901 | 0 | 0 | 0.00% | 0 |
24.03.05 | 1,332 | 0 | 147,460 | 0 | 0 | 0.00% | 0 |
24.03.04 | 1,392 | 60 | 315,619 | 0 | 0 | 0.00% | 0 |
24.02.29 | 1,423 | 31 | 361,878 | 0 | 0 | 0.00% | 0 |
24.02.28 | 1,453 | 30 | 145,840 | 0 | 0 | 0.00% | 0 |
24.02.27 | 1,489 | 36 | 291,919 | 0 | 0 | 0.00% | 0 |
24.02.26 | 1,436 | 53 | 546,093 | 0 | 0 | 0.00% | 0 |
24.02.23 | 1,486 | 50 | 282,554 | 0 | 0 | 0.00% | 0 |
24.02.22 | 1,562 | 76 | 417,522 | 0 | 0 | 0.00% | 0 |
24.02.21 | 1,529 | 33 | 969,746 | 0 | 0 | 0.00% | 0 |
24.02.20 | 1,530 | 1 | 213,748 | 0 | 0 | 0.00% | 0 |
24.02.19 | 1,487 | 43 | 253,970 | 0 | 0 | 0.00% | 0 |
24.02.16 | 1,520 | 33 | 216,646 | 0 | 0 | 0.00% | 0 |
24.02.15 | 1,520 | 0 | 169,747 | 0 | 0 | 0.00% | 0 |
24.02.14 | 1,534 | 14 | 144,608 | 0 | 0 | 0.00% | 0 |
24.02.13 | 1,504 | 30 | 212,605 | 0 | 0 | 0.00% | 0 |
24.02.08 | 1,480 | 24 | 307,790 | 0 | 0 | 0.00% | 0 |
24.02.07 | 1,479 | 1 | 150,338 | 0 | 0 | 0.00% | 0 |
24.02.06 | 1,518 | 39 | 249,380 | 0 | 0 | 0.00% | 0 |
24.02.05 | 1,484 | 34 | 353,442 | 0 | 0 | 0.00% | 0 |
24.02.02 | 1,449 | 35 | 362,694 | 0 | 0 | 0.00% | 0 |
24.02.01 | 1,452 | 3 | 179,332 | 0 | 0 | 0.00% | 0 |
24.01.31 | 1,475 | 23 | 224,925 | 0 | 0 | 0.00% | 0 |
24.01.30 | 1,496 | 21 | 282,094 | 0 | 0 | 0.00% | 0 |
24.01.29 | 1,530 | 34 | 343,326 | 0 | 0 | 0.00% | 0 |
24.01.26 | 1,533 | 3 | 740,048 | 0 | 0 | 0.00% | 0 |
24.01.25 | 1,613 | 80 | 713,244 | 0 | 0 | 0.00% | 0 |
24.01.24 | 1,657 | 44 | 689,697 | 0 | 0 | 0.00% | 0 |
24.01.23 | 1,698 | 41 | 744,381 | 0 | 0 | 0.00% | 0 |
24.01.22 | 1,744 | 46 | 1,002,464 | 0 | 0 | 0.00% | 0 |
24.01.19 | 1,830 | 86 | 2,372,674 | 0 | 0 | 0.00% | 0 |
24.01.18 | 1,941 | 111 | 1,055,033 | 0 | 0 | 0.00% | 0 |
24.01.17 | 1,955 | 14 | 679,564 | 0 | 0 | 0.00% | 0 |
24.01.16 | 1,950 | 5 | 1,173,068 | 0 | 0 | 0.00% | 0 |
24.01.15 | 1,855 | 95 | 10,748,832 | 0 | 0 | 0.00% | 0 |
24.01.12 | 1,765 | 90 | 22,632,180 | 0 | 0 | 0.00% | 0 |
24.01.11 | 1,358 | 407 | 6,554,070 | 0 | 0 | 0.00% | 0 |
24.01.10 | 1,342 | 16 | 119,869 | 0 | 0 | 0.00% | 0 |
24.01.09 | 1,336 | 6 | 147,174 | 0 | 0 | 0.00% | 0 |
24.01.08 | 1,355 | 19 | 237,627 | 0 | 0 | 0.00% | 0 |
24.01.05 | 1,403 | 48 | 181,261 | 0 | 0 | 0.00% | 0 |
24.01.04 | 1,355 | 48 | 733,157 | 0 | 0 | 0.00% | 0 |
24.01.03 | 1,335 | 20 | 138,571 | 0 | 0 | 0.00% | 0 |
24.01.02 | 1,314 | 21 | 149,484 | 0 | 0 | 0.00% | 0 |
23.12.28 | 1,317 | 3 | 34,090 | 0 | 0 | 0.00% | 0 |
23.12.27 | 1,290 | 27 | 40,532 | 0 | 0 | 0.00% | 0 |
23.12.26 | 1,306 | 16 | 49,697 | 0 | 0 | 0.00% | 0 |
23.12.22 | 1,316 | 10 | 84,185 | 0 | 0 | 0.00% | 0 |
23.12.21 | 1,337 | 21 | 31,621 | 0 | 0 | 0.00% | 0 |
23.12.20 | 1,358 | 21 | 90,287 | 0 | 0 | 0.00% | 0 |
23.12.19 | 1,330 | 28 | 127,317 | 0 | 0 | 0.00% | 0 |
23.12.18 | 1,294 | 36 | 106,741 | 0 | 0 | 0.00% | 0 |
23.12.15 | 1,254 | 40 | 311,352 | 0 | 0 | 0.00% | 0 |
23.12.14 | 1,252 | 2 | 80,288 | 0 | 0 | 0.00% | 0 |
23.12.13 | 1,284 | 32 | 72,133 | 0 | 0 | 0.00% | 0 |
23.12.12 | 1,280 | 4 | 31,587 | 0 | 0 | 0.00% | 0 |
23.12.11 | 1,258 | 22 | 32,599 | 0 | 0 | 0.00% | 0 |
23.12.08 | 1,248 | 10 | 84,380 | 0 | 0 | 0.00% | 0 |
23.12.07 | 1,278 | 30 | 117,141 | 0 | 0 | 0.00% | 0 |
23.12.06 | 1,270 | 8 | 69,695 | 0 | 0 | 0.00% | 0 |
23.12.05 | 1,311 | 41 | 107,430 | 0 | 0 | 0.00% | 0 |
23.12.04 | 1,343 | 32 | 105,719 | 0 | 0 | 0.00% | 0 |
23.12.01 | 1,361 | 18 | 97,434 | 0 | 0 | 0.00% | 0 |
23.11.30 | 1,346 | 15 | 95,485 | 0 | 0 | 0.00% | 0 |
23.11.29 | 1,334 | 12 | 56,347 | 0 | 0 | 0.00% | 0 |
23.11.28 | 1,343 | 9 | 94,450 | 0 | 0 | 0.00% | 0 |
23.11.27 | 1,390 | 47 | 85,818 | 0 | 0 | 0.00% | 0 |
23.11.24 | 1,387 | 3 | 49,343 | 0 | 0 | 0.00% | 0 |
23.11.23 | 1,414 | 27 | 73,022 | 0 | 0 | 0.00% | 0 |
23.11.22 | 1,399 | 15 | 90,643 | 0 | 0 | 0.00% | 0 |
23.11.21 | 1,433 | 34 | 124,050 | 0 | 0 | 0.00% | 0 |
23.11.20 | 1,394 | 39 | 443,817 | 0 | 0 | 0.00% | 0 |
23.11.17 | 1,408 | 14 | 87,062 | 0 | 0 | 0.00% | 0 |
23.11.16 | 1,400 | 9 | 146,828 | 0 | 0 | 0.00% | 0 |
23.11.15 | 1,320 | 80 | 164,149 | 0 | 0 | 0.00% | 0 |
23.11.14 | 1,273 | 47 | 119,408 | 0 | 0 | 0.00% | 0 |
23.11.13 | 1,262 | 11 | 106,873 | 0 | 0 | 0.00% | 0 |
23.11.10 | 1,286 | 24 | 105,179 | 0 | 0 | 0.00% | 0 |
23.11.09 | 1,336 | 50 | 154,919 | 0 | 0 | 0.00% | 0 |
23.11.08 | 1,363 | 27 | 229,460 | 0 | 0 | 0.00% | 0 |
23.11.07 | 1,369 | 6 | 1,010,017 | 0 | 0 | 0.00% | 0 |
23.11.06 | 1,396 | 27 | 516,026 | 0 | 0 | 0.00% | 0 |
23.11.03 | 1,232 | 164 | 4,290,488 | 0 | 0 | 0.00% | 0 |
23.11.02 | 1,242 | 10 | 183,708 | 0 | 0 | 0.00% | 0 |
23.11.01 | 1,124 | 118 | 1,331,376 | 0 | 0 | 0.00% | 0 |
23.10.31 | 1,166 | 42 | 113,418 | 0 | 0 | 0.00% | 0 |
23.10.30 | 1,145 | 21 | 52,883 | 0 | 0 | 0.00% | 0 |
23.10.27 | 1,145 | 0 | 64,039 | 0 | 0 | 0.00% | 0 |
23.10.26 | 1,198 | 53 | 130,604 | 0 | 0 | 0.00% | 0 |
23.10.25 | 1,197 | 1 | 58,356 | 0 | 0 | 0.00% | 0 |
23.10.24 | 1,150 | 47 | 111,477 | 0 | 0 | 0.00% | 0 |
23.10.23 | 1,183 | 33 | 98,486 | 0 | 0 | 0.00% | 0 |
23.10.20 | 1,220 | 37 | 158,265 | 0 | 0 | 0.00% | 0 |
23.10.19 | 1,276 | 56 | 225,680 | 0 | 0 | 0.00% | 0 |
23.10.18 | 1,280 | 4 | 123,254 | 0 | 0 | 0.00% | 0 |
23.10.17 | 1,275 | 5 | 69,071 | 0 | 0 | 0.00% | 0 |
23.10.16 | 1,336 | 61 | 230,518 | 0 | 0 | 0.00% | 0 |
23.10.13 | 1,380 | 44 | 183,568 | 0 | 0 | 0.00% | 0 |
23.10.12 | 1,353 | 27 | 147,829 | 0 | 0 | 0.00% | 0 |
23.10.11 | 1,337 | 16 | 191,432 | 0 | 0 | 0.00% | 0 |
23.10.10 | 1,448 | 111 | 347,654 | 0 | 0 | 0.00% | 0 |
23.10.06 | 1,355 | 93 | 390,490 | 0 | 0 | 0.00% | 0 |
23.10.05 | 1,389 | 34 | 353,508 | 0 | 0 | 0.00% | 0 |
23.10.04 | 1,491 | 102 | 349,146 | 0 | 0 | 0.00% | 0 |
23.09.27 | 1,467 | 24 | 275,499 | 0 | 0 | 0.00% | 0 |
23.09.26 | 1,545 | 78 | 816,440 | 0 | 0 | 0.00% | 0 |
23.09.25 | 1,664 | 119 | 827,982 | 0 | 0 | 0.00% | 0 |
23.09.22 | 1,720 | 56 | 1,193,155 | 0 | 0 | 0.00% | 0 |
23.09.21 | 1,790 | 70 | 2,020,885 | 0 | 0 | 0.00% | 0 |
23.09.20 | 1,889 | 99 | 4,422,412 | 0 | 0 | 0.00% | 0 |
23.09.19 | 1,708 | 181 | 22,336,260 | 0 | 0 | 0.00% | 0 |
23.09.18 | 1,410 | 298 | 6,482,997 | 0 | 0 | 0.00% | 0 |
23.09.15 | 1,426 | 16 | 251,980 | 0 | 0 | 0.00% | 0 |
23.09.14 | 1,338 | 88 | 831,929 | 0 | 0 | 0.00% | 0 |
23.09.13 | 1,335 | 3 | 215,863 | 0 | 0 | 0.00% | 0 |
23.09.12 | 1,339 | 4 | 389,419 | 0 | 0 | 0.00% | 0 |
23.09.11 | 1,339 | 0 | 69,641 | 0 | 0 | 0.00% | 0 |
23.09.08 | 1,334 | 5 | 53,643 | 0 | 0 | 0.00% | 0 |
23.09.07 | 1,379 | 45 | 180,259 | 0 | 0 | 0.00% | 0 |
23.09.06 | 1,345 | 34 | 509,964 | 0 | 0 | 0.00% | 0 |
23.09.05 | 1,334 | 11 | 57,071 | 0 | 0 | 0.00% | 0 |
23.09.04 | 1,347 | 13 | 103,591 | 0 | 0 | 0.00% | 0 |
23.09.01 | 1,352 | 5 | 79,146 | 0 | 0 | 0.00% | 0 |
23.08.31 | 1,371 | 19 | 110,288 | 0 | 0 | 0.00% | 0 |
23.08.30 | 1,370 | 1 | 145,291 | 0 | 0 | 0.00% | 0 |
23.08.29 | 1,303 | 67 | 405,426 | 0 | 0 | 0.00% | 0 |
23.08.28 | 1,288 | 15 | 140,704 | 0 | 0 | 0.00% | 0 |
23.08.25 | 1,311 | 23 | 162,142 | 0 | 0 | 0.00% | 0 |
23.08.24 | 1,301 | 10 | 247,611 | 0 | 0 | 0.00% | 0 |
23.08.23 | 1,228 | 73 | 2,188,292 | 0 | 0 | 0.00% | 0 |
23.08.22 | 1,258 | 30 | 191,470 | 0 | 0 | 0.00% | 0 |
23.08.21 | 1,259 | 1 | 128,653 | 0 | 0 | 0.00% | 0 |
23.08.18 | 1,299 | 40 | 146,878 | 0 | 0 | 0.00% | 0 |
23.08.17 | 1,291 | 8 | 237,534 | 0 | 0 | 0.00% | 0 |
23.08.16 | 1,360 | 69 | 278,835 | 0 | 0 | 0.00% | 0 |
23.08.14 | 1,403 | 43 | 256,604 | 0 | 0 | 0.00% | 0 |
23.08.11 | 1,390 | 13 | 169,301 | 0 | 0 | 0.00% | 0 |
23.08.10 | 1,425 | 35 | 305,081 | 0 | 0 | 0.00% | 0 |
23.08.09 | 1,435 | 10 | 194,307 | 0 | 0 | 0.00% | 0 |
23.08.08 | 1,417 | 18 | 1,260,302 | 0 | 0 | 0.00% | 0 |
23.08.07 | 1,430 | 13 | 179,204 | 0 | 0 | 0.00% | 0 |
23.08.04 | 1,433 | 3 | 121,542 | 0 | 0 | 0.00% | 0 |
23.08.03 | 1,454 | 21 | 173,248 | 0 | 0 | 0.00% | 0 |
23.08.02 | 1,449 | 5 | 166,859 | 0 | 0 | 0.00% | 0 |
23.08.01 | 1,474 | 25 | 114,467 | 0 | 0 | 0.00% | 0 |
23.07.31 | 1,457 | 17 | 127,247 | 0 | 0 | 0.00% | 0 |
23.07.28 | 1,435 | 22 | 104,589 | 0 | 0 | 0.00% | 0 |
23.07.27 | 1,353 | 82 | 190,576 | 0 | 0 | 0.00% | 0 |
23.07.26 | 1,482 | 141 | 430,982 | 0 | 0 | 0.00% | 0 |
23.07.25 | 1,540 | 58 | 341,806 | 0 | 0 | 0.00% | 0 |
23.07.24 | 1,635 | 95 | 418,134 | 0 | 0 | 0.00% | 0 |
23.07.21 | 1,685 | 50 | 270,234 | 0 | 0 | 0.00% | 0 |
23.07.20 | 1,716 | 31 | 147,001 | 0 | 0 | 0.00% | 0 |
23.07.19 | 1,748 | 32 | 173,623 | 0 | 0 | 0.00% | 0 |
23.07.18 | 1,765 | 17 | 104,009 | 0 | 0 | 0.00% | 0 |
23.07.17 | 1,752 | 13 | 335,778 | 0 | 0 | 0.00% | 0 |
23.07.14 | 1,838 | 86 | 610,172 | 0 | 0 | 0.00% | 0 |
23.07.13 | 1,849 | 11 | 318,384 | 0 | 0 | 0.00% | 0 |
23.07.12 | 1,913 | 64 | 387,024 | 0 | 0 | 0.00% | 0 |
23.07.11 | 1,908 | 5 | 129,035 | 0 | 0 | 0.00% | 0 |
23.07.10 | 1,939 | 31 | 232,111 | 0 | 0 | 0.00% | 0 |
23.07.07 | 1,992 | 53 | 530,628 | 0 | 0 | 0.00% | 0 |
23.07.06 | 2,050 | 58 | 423,647 | 0 | 0 | 0.00% | 0 |
23.07.05 | 2,155 | 105 | 588,852 | 0 | 0 | 0.00% | 0 |
23.07.04 | 2,130 | 25 | 222,596 | 0 | 0 | 0.00% | 0 |
23.07.03 | 2,095 | 35 | 425,033 | 0 | 0 | 0.00% | 0 |
23.06.30 | 2,155 | 60 | 397,135 | 0 | 0 | 0.00% | 0 |
23.06.29 | 2,305 | 150 | 959,183 | 0 | 0 | 0.00% | 0 |
23.06.28 | 2,320 | 15 | 1,144,242 | 0 | 0 | 0.00% | 0 |
23.06.27 | 2,205 | 115 | 5,573,774 | 0 | 0 | 0.00% | 0 |
23.06.26 | 2,190 | 15 | 621,986 | 0 | 0 | 0.00% | 0 |
23.06.23 | 2,180 | 10 | 192,317 | 0 | 0 | 0.00% | 0 |
23.06.22 | 2,185 | 5 | 146,838 | 0 | 0 | 0.00% | 0 |
23.06.21 | 2,220 | 35 | 231,334 | 0 | 0 | 0.00% | 0 |
23.06.20 | 2,200 | 20 | 336,874 | 0 | 0 | 0.00% | 0 |
23.06.19 | 2,205 | 5 | 259,780 | 0 | 0 | 0.00% | 0 |
23.06.16 | 2,120 | 85 | 4,393,431 | 0 | 0 | 0.00% | 0 |
23.06.15 | 2,105 | 15 | 270,817 | 0 | 0 | 0.00% | 0 |
23.06.14 | 2,195 | 90 | 262,484 | 0 | 0 | 0.00% | 0 |
23.06.13 | 2,190 | 5 | 146,502 | 0 | 0 | 0.00% | 0 |
23.06.12 | 2,190 | 0 | 242,760 | 0 | 0 | 0.00% | 0 |
23.06.09 | 2,160 | 30 | 266,405 | 0 | 0 | 0.00% | 0 |
23.06.08 | 2,255 | 95 | 421,783 | 0 | 0 | 0.00% | 0 |
23.06.07 | 2,250 | 5 | 283,119 | 0 | 0 | 0.00% | 0 |
23.06.05 | 2,305 | 55 | 231,097 | 0 | 0 | 0.00% | 0 |
23.06.02 | 2,330 | 25 | 195,486 | 0 | 0 | 0.00% | 0 |
23.06.01 | 2,300 | 30 | 381,719 | 0 | 0 | 0.00% | 0 |
23.05.31 | 2,310 | 10 | 361,297 | 0 | 0 | 0.00% | 0 |
23.05.30 | 2,290 | 20 | 285,963 | 0 | 0 | 0.00% | 0 |
23.05.26 | 2,330 | 40 | 783,710 | 0 | 0 | 0.00% | 0 |
23.05.25 | 2,330 | 0 | 384,844 | 0 | 0 | 0.00% | 0 |
23.05.24 | 2,340 | 10 | 562,929 | 0 | 0 | 0.00% | 0 |
23.05.23 | 2,410 | 70 | 859,748 | 0 | 0 | 0.00% | 0 |
23.05.22 | 2,485 | 75 | 1,019,398 | 0 | 0 | 0.00% | 0 |
23.05.19 | 2,490 | 5 | 2,374,690 | 0 | 0 | 0.00% | 0 |
23.05.18 | 2,060 | 430 | 18,539,428 | 0 | 0 | 0.00% | 0 |
23.05.17 | 2,025 | 35 | 179,505 | 0 | 0 | 0.00% | 0 |
23.05.16 | 2,065 | 40 | 279,517 | 0 | 0 | 0.00% | 0 |
23.05.15 | 2,155 | 90 | 358,298 | 0 | 0 | 0.00% | 0 |
23.05.12 | 2,170 | 15 | 371,380 | 0 | 0 | 0.00% | 0 |
23.05.11 | 2,230 | 60 | 570,964 | 0 | 0 | 0.00% | 0 |
23.05.10 | 2,130 | 100 | 1,774,540 | 0 | 0 | 0.00% | 0 |
23.05.09 | 2,220 | 90 | 274,517 | 0 | 0 | 0.00% | 0 |
23.05.08 | 2,350 | 130 | 398,971 | 0 | 0 | 0.00% | 0 |
23.05.04 | 2,115 | 235 | 724,557 | 0 | 0 | 0.00% | 0 |
23.05.03 | 2,160 | 45 | 144,150 | 0 | 0 | 0.00% | 0 |
23.05.02 | 2,085 | 75 | 185,914 | 0 | 0 | 0.00% | 0 |
23.04.28 | 2,135 | 50 | 325,138 | 0 | 0 | 0.00% | 0 |
23.04.27 | 2,200 | 65 | 269,500 | 0 | 0 | 0.00% | 0 |
23.04.26 | 2,155 | 45 | 311,300 | 0 | 0 | 0.00% | 0 |
23.04.25 | 2,220 | 65 | 447,328 | 0 | 0 | 0.00% | 0 |
23.04.24 | 2,280 | 60 | 304,645 | 0 | 0 | 0.00% | 0 |
23.04.21 | 2,310 | 15 | 327,935 | 0 | 0 | 0.00% | 0 |
23.04.20 | 2,415 | 65 | 379,325 | 0 | 0 | 0.00% | 0 |
23.04.19 | 2,455 | 40 | 397,690 | 0 | 0 | 0.00% | 0 |
23.04.18 | 2,490 | 35 | 526,642 | 0 | 0 | 0.00% | 0 |
23.04.17 | 2,545 | 55 | 493,618 | 0 | 0 | 0.00% | 0 |
23.04.14 | 2,620 | 55 | 786,407 | 0 | 0 | 0.00% | 0 |
23.04.13 | 2,610 | 10 | 800,220 | 0 | 0 | 0.00% | 0 |
23.04.12 | 2,670 | 60 | 899,166 | 0 | 0 | 0.00% | 0 |
23.04.11 | 2,680 | 10 | 657,685 | 0 | 0 | 0.00% | 0 |
23.04.10 | 2,770 | 90 | 922,778 | 0 | 0 | 0.00% | 0 |
23.04.07 | 2,865 | 95 | 868,816 | 0 | 0 | 0.00% | 0 |
23.04.06 | 2,980 | 115 | 1,171,566 | 0 | 0 | 0.00% | 0 |
23.04.05 | 2,900 | 80 | 1,793,602 | 0 | 0 | 0.00% | 0 |
23.04.04 | 3,045 | 145 | 4,180,301 | 0 | 0 | 0.00% | 0 |
23.04.03 | 3,030 | 15 | 2,129,733 | 0 | 0 | 0.00% | 0 |
23.03.31 | 2,790 | 240 | 22,828,504 | 0 | 0 | 0.00% | 0 |
23.03.30 | 2,795 | 5 | 949,302 | 0 | 0 | 0.00% | 0 |
23.03.29 | 2,940 | 145 | 1,449,703 | 0 | 0 | 0.00% | 0 |
23.03.28 | 2,815 | 125 | 3,160,366 | 0 | 0 | 0.00% | 0 |
23.03.27 | 2,825 | 10 | 1,379,830 | 0 | 0 | 0.00% | 0 |
23.03.24 | 2,720 | 105 | 2,607,040 | 0 | 0 | 0.00% | 0 |
23.03.23 | 2,720 | 0 | 1,190,691 | 0 | 0 | 0.00% | 0 |
23.03.22 | 2,680 | 40 | 1,444,194 | 0 | 0 | 0.00% | 0 |
23.03.21 | 2,545 | 135 | 12,852,288 | 0 | 0 | 0.00% | 0 |
23.03.20 | 2,315 | 230 | 5,516,199 | 0 | 0 | 0.00% | 0 |
23.03.17 | 2,225 | 90 | 739,278 | 0 | 0 | 0.00% | 0 |
23.03.16 | 2,225 | 0 | 234,727 | 0 | 0 | 0.00% | 0 |
23.03.15 | 2,150 | 75 | 251,598 | 0 | 0 | 0.00% | 0 |
23.03.14 | 2,300 | 150 | 394,819 | 0 | 0 | 0.00% | 0 |
23.03.13 | 2,255 | 45 | 487,495 | 0 | 0 | 0.00% | 0 |
23.03.10 | 2,295 | 65 | 302,713 | 0 | 0 | 0.00% | 0 |
23.03.09 | 2,320 | 25 | 421,254 | 0 | 0 | 0.00% | 0 |
23.03.08 | 2,350 | 30 | 351,968 | 0 | 0 | 0.00% | 0 |
23.03.07 | 2,450 | 100 | 695,149 | 0 | 0 | 0.00% | 0 |
23.03.06 | 2,395 | 55 | 492,385 | 0 | 0 | 0.00% | 0 |
23.03.03 | 2,460 | 65 | 767,483 | 0 | 0 | 0.00% | 0 |
23.03.02 | 2,535 | 75 | 520,660 | 0 | 0 | 0.00% | 0 |
23.02.28 | 2,490 | 45 | 448,204 | 0 | 0 | 0.00% | 0 |
23.02.27 | 2,545 | 55 | 984,144 | 0 | 0 | 0.00% | 0 |
23.02.24 | 2,705 | 160 | 1,376,005 | 0 | 0 | 0.00% | 0 |
23.02.23 | 2,655 | 50 | 613,678 | 0 | 0 | 0.00% | 0 |
23.02.22 | 2,745 | 90 | 600,673 | 0 | 0 | 0.00% | 0 |
23.02.21 | 2,775 | 30 | 784,692 | 0 | 0 | 0.00% | 0 |
23.02.20 | 2,665 | 110 | 889,553 | 0 | 0 | 0.00% | 0 |
23.02.17 | 2,665 | 0 | 589,733 | 0 | 0 | 0.00% | 0 |
23.02.16 | 2,685 | 20 | 933,297 | 0 | 0 | 0.00% | 0 |
23.02.15 | 2,800 | 115 | 1,081,384 | 0 | 0 | 0.00% | 0 |
23.02.14 | 2,805 | 5 | 1,832,316 | 0 | 0 | 0.00% | 0 |
23.02.13 | 2,755 | 50 | 1,072,148 | 0 | 0 | 0.00% | 0 |
23.02.10 | 2,790 | 30 | 3,030,293 | 0 | 0 | 0.00% | 0 |
23.02.09 | 2,925 | 135 | 1,409,331 | 0 | 0 | 0.00% | 0 |
23.02.08 | 2,995 | 70 | 1,403,799 | 0 | 0 | 0.00% | 0 |
23.02.06 | 3,190 | 140 | 10,539,453 | 0 | 0 | 0.00% | 0 |
23.02.03 | 3,315 | 125 | 2,613,821 | 0 | 0 | 0.00% | 0 |
23.02.02 | 3,315 | 0 | 4,817,692 | 0 | 0 | 0.00% | 0 |
23.02.01 | 3,080 | 235 | 21,402,909 | 0 | 0 | 0.00% | 0 |
23.01.31 | 3,100 | 20 | 3,661,394 | 0 | 0 | 0.00% | 0 |
23.01.30 | 3,140 | 40 | 4,282,987 | 0 | 0 | 0.00% | 0 |
23.01.27 | 3,225 | 40 | 1,992,701 | 0 | 0 | 0.00% | 0 |
23.01.25 | 3,210 | 30 | 5,465,920 | 0 | 0 | 0.00% | 0 |
23.01.20 | 3,210 | 120 | 7,463,270 | 0 | 0 | 0.00% | 0 |
23.01.19 | 3,330 | 15 | 14,253,788 | 0 | 0 | 0.00% | 0 |
23.01.18 | 3,345 | 115 | 19,202,984 | 0 | 0 | 0.00% | 0 |
23.01.17 | 3,460 | 795 | 52,894,669 | 0 | 0 | 0.00% | 0 |
23.01.16 | 2,665 | 0 | 2,343,265 | 0 | 0 | 0.00% | 0 |
23.01.13 | 2,665 | 55 | 2,000,308 | 0 | 0 | 0.00% | 0 |
23.01.12 | 2,720 | 75 | 4,623,386 | 0 | 0 | 0.00% | 0 |
23.01.11 | 2,795 | 100 | 2,559,696 | 0 | 0 | 0.00% | 0 |
23.01.10 | 2,895 | 75 | 4,978,577 | 0 | 0 | 0.00% | 0 |
23.01.09 | 2,970 | 50 | 5,898,272 | 0 | 0 | 0.00% | 0 |
23.01.06 | 2,920 | 50 | 38,645,754 | 0 | 0 | 0.00% | 0 |
23.01.05 | 2,870 | 10 | 15,932,296 | 0 | 0 | 0.00% | 0 |
23.01.04 | 2,880 | 150 | 50,573,635 | 0 | 0 | 0.00% | 0 |
23.01.03 | 2,730 | 630 | 16,699,461 | 0 | 0 | 0.00% | 0 |
23.01.02 | 2,100 | 200 | 5,535,853 | 0 | 0 | 0.00% | 0 |
22.12.29 | 2,300 | 340 | 30,613,271 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
공매도 비중 상위 종목
-
2
“대왕고래 잡자”…전 세계서 도착하는 시추 자재들, 부산신항에 빼곡
-
3
KIB플러그에너지, 주식등의 대량보유자 소유주식수 변동
-
4
“이러다 다 죽어”…적자 늪에 빠진 부동산 신탁사들, 경제위기 뇌관 됐다는데
-
5
“솔브레인, 주가 회복 위해서는 업황 회복이 먼저”…목표가↓
-
6
이재용, 포천 선정 '가장 영향력 있는 기업가' 85위…국내 유일
-
7
쇼핑앱 출시 앞두고 '가격비교' 슬쩍 감춘 네이버…속내는
-
8
'장기 주차에 주민 불편'…울주군, 공공청사 주차장 유료화 추진
-
9
[스타트업 울산!] 묻기만 하면 AI가 맞춤형 여행 일정 10초 만에 '뚝딱'
-
10
불황에 화장품소비 양극화…'샘플거래부터 50만원대 크림까지'