클래시스

(214150)    I    코스닥 제조 12.04 09:21
47,850 전일 48,550 고가 48,200 상한가 63,100 거래량
(주)
41,248
700 -1.44% 시가 47,000 저가 47,000 하한가 34,000 거래대금
(백만)
1,961
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.03 47,300 1,250 133,066 1,530 48,241,919 73.65% 17,263,740
24.12.02 46,450 850 97,617 13,509 48,240,389 73.64% 17,265,270
24.11.29 49,400 2,950 162,714 -17,587 48,226,880 73.62% 17,278,779
24.11.28 49,800 400 73,344 4,078 48,244,467 73.65% 17,261,192
24.11.27 48,100 1,700 203,362 -7,495 48,240,389 73.64% 17,265,270
24.11.26 47,800 300 123,222 -20,657 48,247,884 73.65% 17,257,775
24.11.25 48,450 650 162,972 -27,451 48,268,541 73.69% 17,237,118
24.11.22 47,900 550 169,235 39,687 48,295,992 73.73% 17,209,667
24.11.21 48,350 450 139,595 -31,709 48,256,305 73.67% 17,249,354
24.11.20 46,200 2,150 210,657 -22,976 48,288,014 73.72% 17,217,645
24.11.19 44,350 1,850 127,665 48,310,990 48,310,990 73.75% 17,194,669
24.11.18 46,150 1,800 202,870 0 0 0.00% 0
24.11.15 45,600 550 168,939 0 0 0.00% 0
24.11.14 44,650 1,450 296,881 0 0 0.00% 0
24.11.13 45,700 1,050 254,412 0 0 0.00% 0
24.11.12 47,250 1,550 368,790 0 0 0.00% 0
24.11.11 48,500 1,250 275,990 0 0 0.00% 0
24.11.08 51,500 3,000 393,237 0 0 0.00% 0
24.11.07 51,300 200 297,936 0 0 0.00% 0
24.11.06 51,100 200 149,432 0 0 0.00% 0
24.11.05 50,200 900 202,382 0 0 0.00% 0
24.11.04 48,200 2,000 263,172 0 0 0.00% 0
24.11.01 50,700 2,500 435,637 0 0 0.00% 0
24.10.31 51,700 1,000 376,487 0 0 0.00% 0
24.10.30 53,000 1,300 249,288 0 0 0.00% 0
24.10.29 51,400 1,600 313,475 0 0 0.00% 0
24.10.28 53,000 1,600 231,949 0 0 0.00% 0
24.10.25 51,000 2,000 517,290 0 0 0.00% 0
24.10.24 56,300 5,300 858,453 0 0 0.00% 0
24.10.23 56,100 200 308,521 0 0 0.00% 0
24.10.22 61,900 5,800 1,367,412 0 0 0.00% 0
24.10.21 61,500 400 149,398 0 0 0.00% 0
24.10.18 61,800 300 126,150 0 0 0.00% 0
24.10.17 59,700 2,100 134,937 0 0 0.00% 0
24.10.16 61,100 1,400 163,528 0 0 0.00% 0
24.10.15 59,500 1,600 167,989 0 0 0.00% 0
24.10.14 58,600 900 83,273 0 0 0.00% 0
24.10.11 59,600 1,000 122,095 0 0 0.00% 0
24.10.10 58,100 1,500 131,029 0 0 0.00% 0
24.10.08 59,700 1,600 125,737 0 0 0.00% 0
24.10.07 55,300 4,400 326,450 0 0 0.00% 0
24.10.04 54,600 700 95,521 0 0 0.00% 0
24.10.02 54,100 500 108,616 0 0 0.00% 0
24.09.30 56,000 1,900 116,696 0 0 0.00% 0
24.09.27 54,300 1,700 211,594 0 0 0.00% 0
24.09.26 53,500 800 157,621 0 0 0.00% 0
24.09.25 55,200 1,700 294,880 0 0 0.00% 0
24.09.24 54,900 300 107,797 0 0 0.00% 0
24.09.23 55,500 600 122,344 0 0 0.00% 0
24.09.20 56,400 900 311,258 0 0 0.00% 0
24.09.19 55,100 1,300 361,698 0 0 0.00% 0
24.09.13 53,900 1,200 192,872 0 0 0.00% 0
24.09.12 54,800 900 178,970 0 0 0.00% 0
24.09.11 54,800 0 147,672 0 0 0.00% 0
24.09.10 54,600 200 372,156 0 0 0.00% 0
24.09.09 53,400 1,200 228,088 0 0 0.00% 0
24.09.06 51,400 2,000 322,214 0 0 0.00% 0
24.09.05 51,900 500 129,917 0 0 0.00% 0
24.09.04 51,800 100 233,772 0 0 0.00% 0
24.09.03 50,300 1,500 158,568 0 0 0.00% 0
24.09.02 50,300 0 151,067 0 0 0.00% 0
24.08.30 50,900 600 125,095 0 0 0.00% 0
24.08.29 50,700 200 90,359 0 0 0.00% 0
24.08.28 53,500 2,800 205,659 0 0 0.00% 0
24.08.27 53,100 400 204,719 0 0 0.00% 0
24.08.26 52,400 700 166,041 0 0 0.00% 0
24.08.23 49,500 2,900 364,263 0 0 0.00% 0
24.08.22 50,700 1,200 108,719 0 0 0.00% 0
24.08.21 50,000 700 173,318 0 0 0.00% 0
24.08.20 49,000 1,000 142,241 0 0 0.00% 0
24.08.19 48,850 150 105,767 0 0 0.00% 0
24.08.16 47,450 1,400 131,460 0 0 0.00% 0
24.08.14 46,650 800 110,870 0 0 0.00% 0
24.08.13 49,550 2,900 262,637 0 0 0.00% 0
24.08.12 50,000 450 112,894 0 0 0.00% 0
24.08.09 49,300 700 300,243 0 0 0.00% 0
24.08.08 51,300 2,000 259,829 0 0 0.00% 0
24.08.07 45,700 5,600 358,518 0 0 0.00% 0
24.08.06 42,650 3,050 157,609 0 0 0.00% 0
24.08.05 44,500 1,850 301,219 0 0 0.00% 0
24.08.02 47,300 2,800 246,394 0 0 0.00% 0
24.08.01 46,750 550 129,914 0 0 0.00% 0
24.07.31 50,000 3,250 186,039 0 0 0.00% 0
24.07.30 49,300 700 136,353 0 0 0.00% 0
24.07.29 47,900 1,400 63,720 0 0 0.00% 0
24.07.26 48,400 500 86,291 0 0 0.00% 0
24.07.25 49,650 1,250 101,308 0 0 0.00% 0
24.07.24 49,050 600 88,072 0 0 0.00% 0
24.07.23 47,800 1,250 116,760 0 0 0.00% 0
24.07.22 48,500 700 161,879 0 0 0.00% 0
24.07.19 50,000 1,500 222,643 0 0 0.00% 0
24.07.18 51,100 1,100 115,007 0 0 0.00% 0
24.07.17 50,000 1,100 136,557 0 0 0.00% 0
24.07.16 49,800 200 84,213 0 0 0.00% 0
24.07.15 49,550 250 91,397 0 0 0.00% 0
24.07.12 50,100 550 80,534 0 0 0.00% 0
24.07.11 51,400 1,300 161,786 0 0 0.00% 0
24.07.10 50,700 700 92,294 0 0 0.00% 0
24.07.09 52,300 1,600 106,521 0 0 0.00% 0
24.07.08 50,400 1,900 155,806 0 0 0.00% 0
24.07.05 49,500 900 168,069 0 0 0.00% 0
24.07.04 50,800 1,300 145,272 0 0 0.00% 0
24.07.03 50,800 0 101,311 0 0 0.00% 0
24.07.02 52,000 1,200 180,387 0 0 0.00% 0
24.07.01 50,800 1,200 161,409 0 0 0.00% 0
24.06.28 51,400 600 129,447 0 0 0.00% 0
24.06.27 51,200 200 169,538 0 0 0.00% 0
24.06.26 51,900 700 253,566 0 0 0.00% 0
24.06.25 52,900 1,000 118,356 0 0 0.00% 0
24.06.24 54,600 1,700 197,144 0 0 0.00% 0
24.06.21 53,200 1,400 195,414 0 0 0.00% 0
24.06.20 55,300 2,100 189,923 0 0 0.00% 0
24.06.19 51,800 3,500 732,658 0 0 0.00% 0
24.06.18 50,600 1,200 212,440 0 0 0.00% 0
24.06.17 52,600 2,000 300,713 0 0 0.00% 0
24.06.14 54,300 1,700 459,300 0 0 0.00% 0
24.06.13 53,800 500 503,682 0 0 0.00% 0
24.06.12 48,050 5,750 1,425,987 0 0 0.00% 0
24.06.11 47,400 650 232,917 0 0 0.00% 0
24.06.10 46,300 1,100 281,268 0 0 0.00% 0
24.06.07 47,000 700 217,448 0 0 0.00% 0
24.06.05 47,550 550 251,623 0 0 0.00% 0
24.06.04 48,500 950 238,779 0 0 0.00% 0
24.06.03 49,450 950 257,499 0 0 0.00% 0
24.05.31 48,000 1,450 392,032 0 0 0.00% 0
24.05.30 47,650 350 237,679 0 0 0.00% 0
24.05.29 49,500 1,850 460,723 0 0 0.00% 0
24.05.28 49,000 500 362,021 0 0 0.00% 0
24.05.27 48,850 150 230,977 0 0 0.00% 0
24.05.24 48,800 50 338,839 0 0 0.00% 0
24.05.23 48,700 100 324,719 0 0 0.00% 0
24.05.22 50,300 1,600 328,588 0 0 0.00% 0
24.05.21 48,500 1,800 791,482 0 0 0.00% 0
24.05.20 49,800 1,300 595,751 0 0 0.00% 0
24.05.17 49,450 350 702,994 0 0 0.00% 0
24.05.16 47,800 1,650 1,739,058 0 0 0.00% 0
24.05.14 47,300 500 629,356 0 0 0.00% 0
24.05.13 47,500 200 737,215 0 0 0.00% 0
24.05.10 48,500 1,000 1,829,437 0 0 0.00% 0
24.05.09 40,650 7,850 5,913,939 0 0 0.00% 0
24.05.08 37,700 2,950 639,320 0 0 0.00% 0
24.05.07 38,350 650 205,519 0 0 0.00% 0
24.05.03 37,600 750 114,943 0 0 0.00% 0
24.05.02 37,950 350 202,052 0 0 0.00% 0
24.04.30 37,850 100 359,843 0 0 0.00% 0
24.04.29 36,750 1,100 129,047 0 0 0.00% 0
24.04.26 36,800 50 129,329 0 0 0.00% 0
24.04.25 38,600 1,800 238,218 0 0 0.00% 0
24.04.24 38,800 200 166,924 0 0 0.00% 0
24.04.23 38,800 0 247,170 0 0 0.00% 0
24.04.22 39,500 700 292,900 0 0 0.00% 0
24.04.19 38,950 550 507,637 0 0 0.00% 0
24.04.18 38,000 950 492,098 0 0 0.00% 0
24.04.17 37,250 750 318,511 0 0 0.00% 0
24.04.16 37,350 100 305,419 0 0 0.00% 0
24.04.15 37,150 200 139,229 0 0 0.00% 0
24.04.12 37,450 300 126,855 0 0 0.00% 0
24.04.11 37,000 450 130,150 0 0 0.00% 0
24.04.09 35,900 1,100 150,297 0 0 0.00% 0
24.04.08 36,700 800 170,558 0 0 0.00% 0
24.04.05 37,650 950 150,941 0 0 0.00% 0
24.04.04 37,300 350 180,595 0 0 0.00% 0
24.04.03 37,700 400 195,313 0 0 0.00% 0
24.04.02 38,100 400 302,425 0 0 0.00% 0
24.04.01 35,300 2,800 504,824 0 0 0.00% 0
24.03.29 35,500 200 104,625 0 0 0.00% 0
24.03.28 35,950 450 194,200 0 0 0.00% 0
24.03.27 36,800 850 219,988 0 0 0.00% 0
24.03.26 37,500 700 239,048 0 0 0.00% 0
24.03.25 36,350 1,150 372,163 0 0 0.00% 0
24.03.22 35,550 800 396,692 0 0 0.00% 0
24.03.21 34,600 950 171,507 0 0 0.00% 0
24.03.20 36,250 1,650 323,908 0 0 0.00% 0
24.03.19 34,500 1,750 486,965 0 0 0.00% 0
24.03.18 34,600 100 170,318 0 0 0.00% 0
24.03.15 34,450 150 368,209 0 0 0.00% 0
24.03.14 33,300 1,150 649,954 0 0 0.00% 0
24.03.13 32,100 1,200 500,436 0 0 0.00% 0
24.03.12 32,500 400 112,289 0 0 0.00% 0
24.03.11 33,100 600 117,945 0 0 0.00% 0
24.03.08 32,750 350 271,634 0 0 0.00% 0
24.03.07 31,900 850 317,308 0 0 0.00% 0
24.03.06 31,850 50 175,226 0 0 0.00% 0
24.03.05 31,850 0 184,708 0 0 0.00% 0
24.03.04 32,150 300 201,866 0 0 0.00% 0
24.02.29 32,450 300 274,432 0 0 0.00% 0
24.02.28 31,750 700 356,189 0 0 0.00% 0
24.02.27 32,100 350 419,887 0 0 0.00% 0
24.02.26 32,300 200 155,582 0 0 0.00% 0
24.02.23 31,850 450 413,992 0 0 0.00% 0
24.02.22 31,500 350 184,181 0 0 0.00% 0
24.02.21 31,650 150 189,744 0 0 0.00% 0
24.02.20 31,550 100 166,308 0 0 0.00% 0
24.02.19 32,700 1,150 339,638 0 0 0.00% 0
24.02.16 32,850 150 455,231 0 0 0.00% 0
24.02.15 30,000 2,850 1,053,546 0 0 0.00% 0
24.02.14 28,700 1,300 555,309 0 0 0.00% 0
24.02.13 28,700 0 278,352 0 0 0.00% 0
24.02.08 28,550 150 190,583 0 0 0.00% 0
24.02.07 28,750 200 154,026 0 0 0.00% 0
24.02.06 28,400 350 238,769 0 0 0.00% 0
24.02.05 29,350 950 278,863 0 0 0.00% 0
24.02.02 29,350 0 460,924 0 0 0.00% 0
24.02.01 30,800 1,450 440,681 0 0 0.00% 0
24.01.31 31,200 400 142,995 0 0 0.00% 0
24.01.30 31,200 0 141,116 0 0 0.00% 0
24.01.29 32,450 1,250 209,682 0 0 0.00% 0
24.01.26 32,400 50 146,898 0 0 0.00% 0
24.01.25 33,050 650 161,381 0 0 0.00% 0
24.01.24 33,050 0 103,734 0 0 0.00% 0
24.01.23 34,500 1,450 258,913 0 0 0.00% 0
24.01.22 34,450 50 204,533 0 0 0.00% 0
24.01.19 34,200 250 136,299 0 0 0.00% 0
24.01.18 34,700 500 241,732 0 0 0.00% 0
24.01.17 34,750 50 162,045 0 0 0.00% 0
24.01.16 34,850 100 90,150 0 0 0.00% 0
24.01.15 35,350 500 119,258 0 0 0.00% 0
24.01.12 36,100 750 176,093 0 0 0.00% 0
24.01.11 36,700 600 111,908 0 0 0.00% 0
24.01.10 37,500 800 109,976 0 0 0.00% 0
24.01.09 36,950 550 222,939 0 0 0.00% 0
24.01.08 36,950 0 112,109 0 0 0.00% 0
24.01.05 36,550 400 123,940 0 0 0.00% 0
24.01.04 37,350 800 118,724 0 0 0.00% 0
24.01.03 37,650 300 136,036 0 0 0.00% 0
24.01.02 37,750 100 116,468 0 0 0.00% 0
23.12.28 37,550 200 127,169 0 0 0.00% 0
23.12.27 37,000 550 160,774 0 0 0.00% 0
23.12.26 37,400 400 138,166 0 0 0.00% 0
23.12.22 37,800 400 114,850 0 0 0.00% 0
23.12.21 38,100 300 128,406 0 0 0.00% 0
23.12.20 37,500 600 146,508 0 0 0.00% 0
23.12.19 37,850 350 139,701 0 0 0.00% 0
23.12.18 37,950 100 199,869 0 0 0.00% 0
23.12.15 40,100 2,150 354,163 0 0 0.00% 0
23.12.14 37,850 2,250 467,261 0 0 0.00% 0
23.12.13 37,800 50 153,642 0 0 0.00% 0
23.12.12 38,150 350 118,060 0 0 0.00% 0
23.12.11 37,450 700 146,023 0 0 0.00% 0
23.12.08 37,150 300 265,144 0 0 0.00% 0
23.12.07 39,050 1,900 235,465 0 0 0.00% 0
23.12.06 38,800 250 126,082 0 0 0.00% 0
23.12.05 38,900 100 236,684 0 0 0.00% 0
23.12.04 41,600 2,700 399,614 0 0 0.00% 0
23.12.01 41,700 100 337,678 0 0 0.00% 0
23.11.30 39,500 2,200 857,886 0 0 0.00% 0
23.11.29 38,850 650 162,907 0 0 0.00% 0
23.11.28 37,950 900 195,718 0 0 0.00% 0
23.11.27 39,200 1,250 212,302 0 0 0.00% 0
23.11.24 38,900 300 132,327 0 0 0.00% 0
23.11.23 38,750 150 137,249 0 0 0.00% 0
23.11.22 38,500 250 223,032 0 0 0.00% 0
23.11.21 38,650 150 251,671 0 0 0.00% 0
23.11.20 39,050 400 226,772 0 0 0.00% 0
23.11.17 38,900 150 270,144 0 0 0.00% 0
23.11.16 39,400 50 212,669 0 0 0.00% 0
23.11.15 37,750 1,650 390,386 0 0 0.00% 0
23.11.14 36,450 1,300 211,063 0 0 0.00% 0
23.11.13 38,100 1,650 304,281 0 0 0.00% 0
23.11.10 37,500 600 780,503 0 0 0.00% 0
23.11.09 37,250 250 453,261 0 0 0.00% 0
23.11.08 34,100 3,150 1,872,379 0 0 0.00% 0
23.11.07 33,900 200 469,398 0 0 0.00% 0
23.11.06 34,400 500 348,465 0 0 0.00% 0
23.11.03 34,900 500 275,804 0 0 0.00% 0
23.11.02 33,050 1,850 329,279 0 0 0.00% 0
23.11.01 32,900 150 208,352 0 0 0.00% 0
23.10.31 32,750 150 279,954 0 0 0.00% 0
23.10.30 32,550 200 91,913 0 0 0.00% 0
23.10.27 31,900 650 255,322 0 0 0.00% 0
23.10.26 32,600 700 184,963 0 0 0.00% 0
23.10.25 33,050 450 180,967 0 0 0.00% 0
23.10.24 32,200 850 203,694 0 0 0.00% 0
23.10.23 31,750 450 143,289 0 0 0.00% 0
23.10.20 32,000 250 221,653 0 0 0.00% 0
23.10.19 31,900 100 233,897 0 0 0.00% 0
23.10.18 33,500 1,600 452,056 0 0 0.00% 0
23.10.17 32,750 750 385,763 0 0 0.00% 0
23.10.16 32,300 450 430,288 0 0 0.00% 0
23.10.13 33,550 1,250 399,288 0 0 0.00% 0
23.10.12 32,650 900 356,409 0 0 0.00% 0
23.10.11 31,700 950 241,973 0 0 0.00% 0
23.10.10 33,400 1,700 540,121 0 0 0.00% 0
23.10.06 33,850 450 250,330 0 0 0.00% 0
23.10.05 35,750 1,900 369,801 0 0 0.00% 0
23.10.04 37,850 2,100 393,853 0 0 0.00% 0
23.09.27 37,200 650 264,143 0 0 0.00% 0
23.09.26 35,550 1,650 449,397 0 0 0.00% 0
23.09.25 35,250 300 167,088 0 0 0.00% 0
23.09.22 34,850 400 244,511 0 0 0.00% 0
23.09.21 35,850 1,000 274,900 0 0 0.00% 0
23.09.20 35,900 50 319,641 0 0 0.00% 0
23.09.19 35,800 100 304,051 0 0 0.00% 0
23.09.18 38,600 2,800 589,818 0 0 0.00% 0
23.09.15 39,050 450 933,695 0 0 0.00% 0
23.09.14 39,000 50 257,008 0 0 0.00% 0
23.09.13 40,400 1,400 320,116 0 0 0.00% 0
23.09.12 40,500 100 428,289 0 0 0.00% 0
23.09.11 39,100 1,400 371,990 0 0 0.00% 0
23.09.08 37,800 1,300 283,241 0 0 0.00% 0
23.09.07 40,150 2,350 377,975 0 0 0.00% 0
23.09.06 38,650 1,500 669,327 0 0 0.00% 0
23.09.05 38,650 0 770,596 0 0 0.00% 0
23.09.04 38,550 100 317,630 0 0 0.00% 0
23.09.01 38,850 300 285,516 0 0 0.00% 0
23.08.31 35,650 3,200 615,491 0 0 0.00% 0
23.08.30 35,250 400 171,347 0 0 0.00% 0
23.08.29 35,350 100 254,528 0 0 0.00% 0
23.08.28 36,100 750 347,807 0 0 0.00% 0
23.08.25 36,700 600 195,040 0 0 0.00% 0
23.08.24 35,950 750 255,625 0 0 0.00% 0
23.08.23 37,150 1,200 319,565 0 0 0.00% 0
23.08.22 37,500 350 664,403 0 0 0.00% 0
23.08.21 34,750 2,750 768,983 0 0 0.00% 0
23.08.18 35,800 1,050 466,920 0 0 0.00% 0
23.08.17 35,650 150 478,464 0 0 0.00% 0
23.08.16 34,850 800 852,173 0 0 0.00% 0
23.08.14 33,700 1,150 630,656 0 0 0.00% 0
23.08.11 34,900 1,200 1,095,247 0 0 0.00% 0
23.08.10 32,750 2,150 1,028,625 0 0 0.00% 0
23.08.09 32,450 300 349,220 0 0 0.00% 0
23.08.08 32,750 300 275,735 0 0 0.00% 0
23.08.07 32,350 400 666,116 0 0 0.00% 0
23.08.04 29,200 3,150 939,651 0 0 0.00% 0
23.08.03 29,850 650 291,445 0 0 0.00% 0
23.08.02 29,600 250 360,948 0 0 0.00% 0
23.08.01 30,650 1,050 283,040 0 0 0.00% 0
23.07.31 29,900 750 186,614 0 0 0.00% 0
23.07.28 29,900 0 196,284 0 0 0.00% 0
23.07.27 28,450 1,450 390,620 0 0 0.00% 0
23.07.26 28,600 0 223,698 0 0 0.00% 0
23.07.25 28,750 150 330,486 0 0 0.00% 0
23.07.24 30,900 2,150 745,059 0 0 0.00% 0
23.07.21 31,400 500 222,522 0 0 0.00% 0
23.07.20 31,150 250 257,176 0 0 0.00% 0
23.07.19 31,300 150 274,912 0 0 0.00% 0
23.07.18 31,350 50 200,267 0 0 0.00% 0
23.07.17 31,450 100 146,573 0 0 0.00% 0
23.07.14 31,650 200 258,494 0 0 0.00% 0
23.07.13 31,850 200 236,844 0 0 0.00% 0
23.07.12 30,850 1,000 235,942 0 0 0.00% 0
23.07.11 30,550 300 216,143 0 0 0.00% 0
23.07.10 31,900 1,350 623,095 0 0 0.00% 0
23.07.07 31,800 100 378,500 0 0 0.00% 0
23.07.06 32,600 800 301,653 0 0 0.00% 0
23.07.05 32,100 500 321,644 0 0 0.00% 0
23.07.04 31,700 400 253,712 0 0 0.00% 0
23.07.03 32,300 600 509,575 0 0 0.00% 0
23.06.30 31,900 400 268,937 0 0 0.00% 0
23.06.29 32,650 750 450,872 0 0 0.00% 0
23.06.28 31,850 800 433,056 0 0 0.00% 0
23.06.27 33,250 1,400 631,989 0 0 0.00% 0
23.06.26 33,600 350 222,018 0 0 0.00% 0
23.06.23 32,750 850 364,074 0 0 0.00% 0
23.06.22 32,500 250 288,419 0 0 0.00% 0
23.06.21 33,700 1,200 388,722 0 0 0.00% 0
23.06.20 32,050 1,650 777,409 0 0 0.00% 0
23.06.19 31,700 350 461,029 0 0 0.00% 0
23.06.16 32,600 900 547,008 0 0 0.00% 0
23.06.15 32,900 300 1,052,200 0 0 0.00% 0
23.06.14 30,200 2,700 2,019,206 0 0 0.00% 0
23.06.13 29,500 700 708,233 0 0 0.00% 0
23.06.12 28,450 1,050 516,477 0 0 0.00% 0
23.06.09 28,500 50 402,162 0 0 0.00% 0
23.06.08 27,300 1,200 627,004 0 0 0.00% 0
23.06.07 28,100 800 329,094 0 0 0.00% 0
23.06.05 28,050 50 242,659 0 0 0.00% 0
23.06.02 27,200 850 602,730 0 0 0.00% 0
23.06.01 26,100 1,100 467,578 0 0 0.00% 0
23.05.31 25,500 600 321,810 0 0 0.00% 0
23.05.30 25,600 100 194,230 0 0 0.00% 0
23.05.26 25,300 300 165,357 0 0 0.00% 0
23.05.25 25,600 300 189,255 0 0 0.00% 0
23.05.24 25,050 550 303,391 0 0 0.00% 0
23.05.23 25,750 700 486,066 0 0 0.00% 0
23.05.22 26,350 600 332,808 0 0 0.00% 0
23.05.19 26,400 50 372,039 0 0 0.00% 0
23.05.18 26,400 0 487,689 0 0 0.00% 0
23.05.17 24,700 1,700 546,601 0 0 0.00% 0
23.05.16 23,900 800 379,954 0 0 0.00% 0
23.05.15 23,850 50 158,260 0 0 0.00% 0
23.05.12 23,900 50 178,441 0 0 0.00% 0
23.05.11 24,000 100 274,421 0 0 0.00% 0
23.05.10 23,900 100 191,923 0 0 0.00% 0
23.05.09 23,700 200 268,346 0 0 0.00% 0
23.05.08 24,750 1,050 458,654 0 0 0.00% 0
23.05.04 24,450 300 256,130 0 0 0.00% 0
23.05.03 25,150 700 544,401 0 0 0.00% 0
23.05.02 23,700 1,450 979,779 0 0 0.00% 0
23.04.28 22,650 1,050 580,526 0 0 0.00% 0
23.04.27 21,500 1,150 270,344 0 0 0.00% 0
23.04.26 21,900 400 170,434 0 0 0.00% 0
23.04.25 22,250 350 226,272 0 0 0.00% 0
23.04.24 21,650 600 283,601 0 0 0.00% 0
23.04.21 21,500 50 156,183 0 0 0.00% 0
23.04.20 22,450 750 283,456 0 0 0.00% 0
23.04.19 22,350 100 282,872 0 0 0.00% 0
23.04.18 21,800 550 218,951 0 0 0.00% 0
23.04.17 21,700 100 172,002 0 0 0.00% 0
23.04.14 22,400 700 321,339 0 0 0.00% 0
23.04.13 21,600 800 357,409 0 0 0.00% 0
23.04.12 21,550 50 204,802 0 0 0.00% 0
23.04.11 21,300 250 194,373 0 0 0.00% 0
23.04.10 21,750 450 206,842 0 0 0.00% 0
23.04.07 21,900 150 184,494 0 0 0.00% 0
23.04.06 21,650 250 436,565 0 0 0.00% 0
23.04.05 21,450 200 232,936 0 0 0.00% 0
23.04.04 22,000 550 360,609 0 0 0.00% 0
23.04.03 21,750 250 378,819 0 0 0.00% 0
23.03.31 21,800 50 442,488 0 0 0.00% 0
23.03.30 20,650 1,150 824,825 0 0 0.00% 0
23.03.29 19,250 1,400 903,306 0 0 0.00% 0
23.03.28 19,120 130 231,306 0 0 0.00% 0
23.03.27 19,320 200 159,243 0 0 0.00% 0
23.03.24 18,920 400 257,816 0 0 0.00% 0
23.03.23 19,130 210 231,462 0 0 0.00% 0
23.03.22 19,000 130 334,282 0 0 0.00% 0
23.03.21 18,750 250 181,177 0 0 0.00% 0
23.03.20 19,030 280 323,425 0 0 0.00% 0
23.03.17 19,410 380 356,447 0 0 0.00% 0
23.03.16 19,520 110 211,537 0 0 0.00% 0
23.03.15 18,950 570 252,428 0 0 0.00% 0
23.03.14 19,590 640 306,887 0 0 0.00% 0
23.03.13 19,300 290 295,239 0 0 0.00% 0
23.03.10 19,880 420 272,619 0 0 0.00% 0
23.03.09 19,590 290 387,403 0 0 0.00% 0
23.03.08 19,600 10 257,303 0 0 0.00% 0
23.03.07 19,900 300 254,010 0 0 0.00% 0
23.03.06 20,300 400 284,563 0 0 0.00% 0
23.03.03 20,050 250 449,198 0 0 0.00% 0
23.03.02 20,400 350 578,019 0 0 0.00% 0
23.02.28 19,260 1,140 666,253 0 0 0.00% 0
23.02.27 18,920 340 346,562 0 0 0.00% 0
23.02.24 19,170 250 570,196 0 0 0.00% 0
23.02.23 19,350 180 320,389 0 0 0.00% 0
23.02.22 19,580 230 306,938 0 0 0.00% 0
23.02.21 19,830 250 441,067 0 0 0.00% 0
23.02.20 19,830 0 375,649 0 0 0.00% 0
23.02.17 20,300 470 705,675 0 0 0.00% 0
23.02.16 19,000 1,300 1,065,737 0 0 0.00% 0
23.02.15 19,220 220 530,123 0 0 0.00% 0
23.02.14 18,200 1,020 560,208 0 0 0.00% 0
23.02.13 18,170 60 265,360 0 0 0.00% 0
23.02.10 18,080 90 261,554 0 0 0.00% 0
23.02.09 18,200 120 190,589 0 0 0.00% 0
23.02.08 18,110 70 105,299 0 0 0.00% 0
23.02.06 18,480 370 172,240 0 0 0.00% 0
23.02.03 18,780 300 155,921 0 0 0.00% 0
23.02.02 18,390 390 208,317 0 0 0.00% 0
23.02.01 18,750 360 204,031 0 0 0.00% 0
23.01.31 18,710 40 171,492 0 0 0.00% 0
23.01.30 18,850 140 235,031 0 0 0.00% 0
23.01.27 18,520 320 243,494 0 0 0.00% 0
23.01.25 18,300 150 238,374 0 0 0.00% 0
23.01.20 18,300 0 268,696 0 0 0.00% 0
23.01.19 18,300 650 359,898 0 0 0.00% 0
23.01.18 17,650 350 132,305 0 0 0.00% 0
23.01.17 17,300 0 120,000 0 0 0.00% 0
23.01.16 17,300 200 184,979 0 0 0.00% 0
23.01.13 17,500 50 141,717 0 0 0.00% 0
23.01.12 17,450 300 177,865 0 0 0.00% 0
23.01.11 17,750 800 280,413 0 0 0.00% 0
23.01.10 16,950 950 521,479 0 0 0.00% 0
23.01.09 17,900 550 173,713 0 0 0.00% 0
23.01.06 17,350 300 181,916 0 0 0.00% 0
23.01.05 17,650 150 176,195 0 0 0.00% 0
23.01.04 17,500 500 139,867 0 0 0.00% 0
23.01.03 17,000 700 342,968 0 0 0.00% 0
23.01.02 17,700 700 159,689 0 0 0.00% 0
22.12.29 18,400 550 139,729 0 0 0.00% 0
22.12.28 18,950 100 265,590 0 0 0.00% 0
22.12.27 19,050 150 288,056 0 0 0.00% 0
22.12.26 18,900 250 162,906 0 0 0.00% 0
22.12.23 18,650 650 191,105 0 0 0.00% 0
22.12.22 19,300 250 191,397 0 0 0.00% 0
22.12.21 19,050 300 176,489 0 0 0.00% 0
22.12.20 18,750 250 325,342 0 0 0.00% 0
22.12.19 18,500 500 161,810 0 0 0.00% 0
22.12.16 18,000 250 211,801 0 0 0.00% 0
22.12.15 18,250 550 138,664 0 0 0.00% 0
22.12.14 18,800 500 156,981 0 0 0.00% 0
22.12.13 18,300 150 102,219 0 0 0.00% 0
22.12.12 18,450 550 167,419 0 0 0.00% 0
22.12.09 19,000 0 214,090 0 0 0.00% 0
22.12.08 19,000 0 181,021 0 0 0.00% 0
22.12.07 19,000 300 191,576 0 0 0.00% 0
22.12.06 18,700 1,000 316,945 0 0 0.00% 0
22.12.05 19,700 250 317,522 0 0 0.00% 0
22.12.02 19,450 600 504,856 0 0 0.00% 0
22.12.01 18,850 400 244,811 0 0 0.00% 0
22.11.30 18,450 500 270,752 0 0 0.00% 0
22.11.29 18,950 150 147,040 0 0 0.00% 0
22.11.28 18,800 50 219,395 0 0 0.00% 0
22.11.25 18,850 250 211,293 0 0 0.00% 0
22.11.24 18,600 250 220,499 0 0 0.00% 0
22.11.23 18,350 50 262,986 0 0 0.00% 0
22.11.22 18,400 800 549,732 0 0 0.00% 0
22.11.21 19,200 0 372,446 0 0 0.00% 0
22.11.18 19,200 0 346,941 0 0 0.00% 0
22.11.17 19,200 400 205,302 0 0 0.00% 0
22.11.16 19,600 0 315,601 0 0 0.00% 0
22.11.15 19,600 100 608,470 0 0 0.00% 0
22.11.14 19,500 800 940,623 0 0 0.00% 0
22.11.11 18,700 350 750,979 0 0 0.00% 0
22.11.10 18,350 1,350 2,181,067 0 0 0.00% 0
22.11.09 17,000 550 814,470 0 0 0.00% 0
22.11.08 16,450 750 506,807 0 0 0.00% 0
22.11.07 15,700 450 143,295 0 0 0.00% 0
22.11.04 15,250 100 110,866 0 0 0.00% 0
22.11.03 15,350 500 220,269 0 0 0.00% 0
22.11.02 15,850 150 200,382 0 0 0.00% 0
22.11.01 15,700 300 184,877 0 0 0.00% 0
22.10.31 15,400 200 133,101 0 0 0.00% 0
22.10.28 15,200 250 146,906 0 0 0.00% 0
22.10.27 15,450 750 203,748 0 0 0.00% 0
22.10.26 14,700 200 194,063 0 0 0.00% 0
22.10.25 14,900 400 188,425 0 0 0.00% 0
22.10.24 15,300 50 177,472 0 0 0.00% 0
22.10.21 15,250 150 128,128 0 0 0.00% 0
22.10.20 15,400 150 148,047 0 0 0.00% 0
22.10.19 15,550 450 320,775 0 0 0.00% 0
22.10.18 16,000 250 298,114 0 0 0.00% 0
22.10.17 15,750 300 252,564 0 0 0.00% 0
22.10.14 15,450 950 382,033 0 0 0.00% 0
22.10.13 14,500 500 122,750 0 0 0.00% 0
22.10.12 15,000 50 190,849 0 0 0.00% 0
22.10.11 14,950 150 281,529 0 0 0.00% 0
22.10.07 15,100 250 183,035 0 0 0.00% 0
22.10.06 15,350 250 281,765 0 0 0.00% 0
22.10.05 15,100 450 479,752 0 0 0.00% 0
22.10.04 14,650 1,150 351,250 0 0 0.00% 0
22.09.30 13,500 350 419,498 0 0 0.00% 0
22.09.29 13,850 700 450,791 0 0 0.00% 0
22.09.28 14,550 250 404,243 0 0 0.00% 0
22.09.27 14,800 700 317,026 0 0 0.00% 0
22.09.26 14,100 750 306,258 0 0 0.00% 0
22.09.23 14,850 100 412,385 0 0 0.00% 0
22.09.22 14,950 750 483,946 0 0 0.00% 0
22.09.21 15,700 400 641,518 0 0 0.00% 0
22.09.20 15,300 450 441,046 0 0 0.00% 0
22.09.19 14,850 550 370,514 0 0 0.00% 0
22.09.16 15,400 1,050 955,573 0 0 0.00% 0
22.09.15 14,350 400 277,243 0 0 0.00% 0
22.09.14 13,950 0 178,893 0 0 0.00% 0
22.09.13 13,950 300 150,534 0 0 0.00% 0
22.09.08 13,650 250 216,249 0 0 0.00% 0
22.09.07 13,400 400 260,420 0 0 0.00% 0
22.09.06 13,800 50 136,014 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.04 09:42 더보기 >