와이랩
(432430) I 코스닥 오락·문화 12.04 15:074,350 | 전일 | 4,490 | 고가 | 4,440 | 상한가 | 5,830 |
거래량 (주) |
120,473 |
140 -3.12% | 시가 | 4,400 | 저가 | 4,255 | 하한가 | 3,145 |
거래대금 (백만) |
522 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.03 | 4,475 | 15 | 40,308 | 18,124 | 369,399 | 2.25% | 16,070,921 |
24.12.02 | 4,610 | 135 | 66,764 | -5,583 | 351,275 | 2.14% | 16,089,045 |
24.11.29 | 4,770 | 160 | 50,436 | 5,794 | 356,858 | 2.17% | 16,083,462 |
24.11.28 | 4,815 | 45 | 49,552 | -2,076 | 351,064 | 2.14% | 16,089,256 |
24.11.27 | 4,805 | 10 | 28,311 | 5,132 | 353,140 | 2.15% | 16,087,180 |
24.11.26 | 4,740 | 65 | 43,019 | 41,030 | 348,008 | 2.12% | 16,092,312 |
24.11.25 | 4,540 | 200 | 63,011 | 965 | 306,978 | 1.87% | 16,133,342 |
24.11.22 | 4,625 | 85 | 57,816 | -5,514 | 306,013 | 1.86% | 16,134,307 |
24.11.21 | 4,700 | 75 | 44,396 | -6,360 | 311,527 | 1.89% | 16,128,793 |
24.11.20 | 4,710 | 10 | 28,095 | 2,817 | 317,887 | 1.93% | 16,122,433 |
24.11.19 | 4,605 | 105 | 53,700 | 315,070 | 315,070 | 1.92% | 16,125,250 |
24.11.18 | 4,570 | 35 | 43,786 | 0 | 0 | 0.00% | 0 |
24.11.15 | 4,480 | 90 | 81,444 | 0 | 0 | 0.00% | 0 |
24.11.14 | 4,630 | 105 | 72,502 | 0 | 0 | 0.00% | 0 |
24.11.13 | 4,740 | 110 | 80,159 | 0 | 0 | 0.00% | 0 |
24.11.12 | 5,010 | 270 | 205,866 | 0 | 0 | 0.00% | 0 |
24.11.11 | 5,350 | 340 | 183,485 | 0 | 0 | 0.00% | 0 |
24.11.08 | 5,230 | 120 | 572,639 | 0 | 0 | 0.00% | 0 |
24.11.07 | 5,260 | 30 | 81,570 | 0 | 0 | 0.00% | 0 |
24.11.06 | 5,230 | 30 | 115,518 | 0 | 0 | 0.00% | 0 |
24.11.05 | 5,190 | 40 | 44,022 | 0 | 0 | 0.00% | 0 |
24.11.04 | 5,000 | 190 | 50,366 | 0 | 0 | 0.00% | 0 |
24.11.01 | 5,100 | 100 | 50,475 | 0 | 0 | 0.00% | 0 |
24.10.31 | 5,240 | 140 | 59,620 | 0 | 0 | 0.00% | 0 |
24.10.30 | 5,090 | 150 | 185,676 | 0 | 0 | 0.00% | 0 |
24.10.29 | 5,030 | 60 | 84,709 | 0 | 0 | 0.00% | 0 |
24.10.28 | 4,905 | 125 | 39,151 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,050 | 145 | 76,362 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,140 | 90 | 53,141 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,020 | 120 | 54,735 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,270 | 250 | 96,783 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,240 | 30 | 139,513 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,310 | 70 | 129,952 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,550 | 240 | 125,928 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,510 | 40 | 163,117 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,630 | 120 | 166,468 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,390 | 240 | 335,124 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,280 | 110 | 2,639,556 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,340 | 60 | 81,234 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,410 | 70 | 85,882 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,430 | 20 | 179,217 | 0 | 0 | 0.00% | 0 |
24.10.04 | 5,520 | 90 | 146,428 | 0 | 0 | 0.00% | 0 |
24.10.02 | 5,600 | 80 | 709,898 | 0 | 0 | 0.00% | 0 |
24.09.30 | 5,810 | 210 | 353,402 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,280 | 530 | 5,108,305 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,020 | 260 | 128,703 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,000 | 20 | 94,467 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,895 | 105 | 64,048 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,000 | 105 | 59,900 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,825 | 175 | 155,413 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,870 | 45 | 74,048 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,930 | 60 | 63,594 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,770 | 160 | 57,115 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,795 | 25 | 80,156 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,040 | 245 | 71,032 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,950 | 90 | 121,687 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,190 | 240 | 143,094 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,230 | 40 | 125,761 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,830 | 600 | 290,819 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,470 | 360 | 432,306 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,540 | 70 | 71,380 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,340 | 200 | 72,041 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,450 | 110 | 83,208 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,590 | 140 | 81,385 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,610 | 20 | 54,768 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,700 | 90 | 64,287 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,630 | 70 | 124,481 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,750 | 120 | 127,726 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,730 | 20 | 100,918 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,590 | 140 | 120,695 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,750 | 160 | 117,316 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,800 | 50 | 103,962 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,760 | 40 | 71,281 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,910 | 150 | 151,261 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,000 | 90 | 142,845 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,000 | 0 | 125,258 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,160 | 160 | 95,838 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,110 | 50 | 118,481 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,700 | 410 | 203,434 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,900 | 1,200 | 421,197 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,400 | 500 | 182,786 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,180 | 220 | 161,447 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,280 | 100 | 115,107 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,510 | 230 | 100,060 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,370 | 140 | 125,495 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,000 | 370 | 221,749 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,230 | 230 | 263,626 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,500 | 270 | 323,941 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,370 | 130 | 3,230,164 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,710 | 340 | 237,241 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,640 | 70 | 158,730 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,830 | 190 | 224,153 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,050 | 220 | 188,788 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,210 | 160 | 156,920 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,140 | 70 | 145,038 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,300 | 160 | 178,686 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,680 | 380 | 313,530 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,950 | 270 | 261,211 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,950 | 0 | 266,409 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,960 | 10 | 233,696 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,970 | 10 | 494,803 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,080 | 110 | 418,666 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,090 | 10 | 486,105 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,410 | 320 | 628,484 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,360 | 950 | 1,045,411 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,420 | 1,060 | 2,968,324 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,200 | 780 | 1,656,312 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,990 | 210 | 999,518 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,730 | 740 | 1,388,206 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,590 | 140 | 847,068 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,560 | 970 | 1,122,385 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,400 | 160 | 1,532,371 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,880 | 1,480 | 1,922,616 | 0 | 0 | 0.00% | 0 |
24.06.18 | 16,900 | 2,020 | 5,473,614 | 0 | 0 | 0.00% | 0 |
24.06.17 | 17,420 | 520 | 692,247 | 0 | 0 | 0.00% | 0 |
24.06.14 | 17,560 | 140 | 1,062,749 | 0 | 0 | 0.00% | 0 |
24.06.13 | 16,940 | 620 | 3,256,379 | 0 | 0 | 0.00% | 0 |
24.06.12 | 16,790 | 150 | 1,681,966 | 0 | 0 | 0.00% | 0 |
24.06.11 | 16,610 | 180 | 1,892,004 | 0 | 0 | 0.00% | 0 |
24.06.10 | 16,260 | 350 | 5,225,115 | 0 | 0 | 0.00% | 0 |
24.06.07 | 15,900 | 360 | 6,933,357 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,110 | 210 | 2,565,089 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,510 | 400 | 3,939,809 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,300 | 3,210 | 18,068,762 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,610 | 690 | 740,735 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,380 | 230 | 2,520,125 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,190 | 190 | 165,646 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,940 | 250 | 126,547 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,890 | 50 | 157,107 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,120 | 230 | 125,883 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,350 | 230 | 182,909 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,600 | 250 | 138,480 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,650 | 50 | 287,535 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,120 | 530 | 1,731,788 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,970 | 150 | 140,920 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,640 | 330 | 212,678 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,300 | 340 | 213,934 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,240 | 940 | 478,995 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,800 | 440 | 492,957 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,250 | 450 | 945,353 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,240 | 990 | 611,398 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,300 | 60 | 125,910 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,490 | 190 | 332,724 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,290 | 200 | 139,057 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,430 | 140 | 151,174 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,750 | 320 | 215,813 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,220 | 470 | 215,351 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,870 | 350 | 260,198 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,990 | 120 | 142,737 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,980 | 10 | 186,669 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,390 | 590 | 219,688 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,670 | 280 | 313,575 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,500 | 170 | 161,379 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,970 | 530 | 317,948 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,660 | 690 | 553,451 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,420 | 760 | 433,364 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,190 | 230 | 359,256 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,720 | 530 | 372,714 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,990 | 730 | 628,455 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,260 | 270 | 511,134 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,980 | 280 | 467,984 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,300 | 680 | 390,433 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,800 | 500 | 981,348 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,140 | 340 | 420,603 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,220 | 920 | 924,492 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,080 | 140 | 247,390 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,390 | 310 | 461,792 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,480 | 90 | 669,931 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,380 | 1,100 | 4,383,566 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,150 | 230 | 189,594 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,080 | 70 | 149,039 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,330 | 250 | 295,878 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,740 | 410 | 256,225 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,770 | 30 | 295,504 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,160 | 390 | 402,497 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,420 | 740 | 626,057 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,720 | 300 | 324,794 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,070 | 350 | 622,676 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,350 | 720 | 764,278 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,200 | 150 | 931,975 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,200 | 0 | 510,766 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,380 | 820 | 765,736 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,720 | 340 | 315,172 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,860 | 140 | 345,445 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,920 | 60 | 434,800 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,190 | 270 | 394,632 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,650 | 540 | 884,848 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,980 | 330 | 622,128 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,100 | 120 | 923,339 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,160 | 60 | 1,386,992 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,900 | 740 | 1,492,019 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,900 | 0 | 12,465,597 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,930 | 2,970 | 5,783,484 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,460 | 470 | 1,299,444 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,750 | 290 | 163,787 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,980 | 230 | 214,219 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,600 | 380 | 385,493 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,550 | 50 | 135,643 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,290 | 260 | 144,357 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,530 | 240 | 191,739 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,750 | 220 | 146,731 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,700 | 50 | 362,487 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,590 | 110 | 346,917 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,200 | 610 | 468,212 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,280 | 80 | 379,982 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,960 | 320 | 332,779 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,890 | 930 | 626,051 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,210 | 680 | 904,994 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,000 | 210 | 716,890 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,180 | 180 | 3,866,088 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,670 | 510 | 1,239,599 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,330 | 340 | 468,105 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,400 | 70 | 259,490 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,680 | 720 | 550,483 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,310 | 630 | 332,296 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,500 | 190 | 291,202 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,200 | 700 | 374,325 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,880 | 320 | 630,662 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,880 | 0 | 258,627 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,780 | 100 | 592,691 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,820 | 40 | 590,438 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,590 | 230 | 2,347,854 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,430 | 160 | 454,959 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,910 | 520 | 2,053,662 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,210 | 700 | 1,022,001 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,310 | 100 | 135,502 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,460 | 150 | 200,307 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,320 | 140 | 170,393 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,420 | 100 | 253,926 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,630 | 210 | 346,874 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,970 | 660 | 1,155,593 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,000 | 30 | 163,956 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,920 | 80 | 74,412 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,900 | 20 | 71,070 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,960 | 60 | 78,200 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,180 | 220 | 351,938 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,730 | 550 | 289,768 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,660 | 70 | 116,243 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,880 | 220 | 167,136 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,180 | 300 | 397,040 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,600 | 580 | 717,713 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,270 | 330 | 362,149 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,390 | 120 | 101,836 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,400 | 10 | 177,337 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,370 | 30 | 183,287 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,470 | 100 | 108,217 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,790 | 320 | 223,033 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,200 | 590 | 716,780 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,530 | 330 | 125,629 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,530 | 0 | 209,114 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,290 | 240 | 290,664 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,210 | 80 | 836,679 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,250 | 40 | 506,567 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,910 | 340 | 170,356 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,140 | 230 | 220,584 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,900 | 300 | 117,524 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,710 | 190 | 124,970 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,310 | 400 | 315,305 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,650 | 340 | 156,119 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,300 | 650 | 287,231 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,430 | 130 | 301,180 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,660 | 770 | 535,859 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,670 | 10 | 213,420 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,000 | 670 | 941,998 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,390 | 390 | 287,104 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,390 | 0 | 138,519 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,100 | 290 | 133,227 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,000 | 100 | 112,620 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,740 | 260 | 202,593 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,540 | 200 | 128,944 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,760 | 220 | 154,045 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,940 | 180 | 172,740 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,790 | 150 | 266,572 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,120 | 330 | 309,412 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,820 | 700 | 1,129,804 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,170 | 350 | 189,975 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,530 | 360 | 186,031 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,350 | 180 | 133,988 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,920 | 570 | 195,158 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,220 | 300 | 119,664 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,960 | 260 | 82,380 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,650 | 310 | 98,554 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,990 | 340 | 196,749 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,860 | 130 | 125,013 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,210 | 350 | 235,801 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,350 | 140 | 1,492,755 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,170 | 180 | 93,189 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,300 | 130 | 93,382 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,890 | 590 | 207,638 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,290 | 400 | 232,666 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,160 | 130 | 1,028,641 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,750 | 410 | 374,560 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,230 | 480 | 360,907 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,610 | 380 | 253,598 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,810 | 200 | 254,774 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,790 | 20 | 184,473 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,060 | 270 | 424,766 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,990 | 930 | 587,982 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,400 | 590 | 936,248 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,010 | 610 | 605,795 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,450 | 440 | 1,204,282 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,900 | 550 | 1,595,587 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,090 | 190 | 1,511,934 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,640 | 450 | 1,689,259 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,900 | 740 | 9,873,942 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,460 | 440 | 1,686,236 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,670 | 210 | 317,548 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,400 | 270 | 570,777 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,740 | 340 | 516,016 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,740 | 1,000 | 906,069 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,810 | 70 | 965,158 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,300 | 510 | 1,906,929 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,090 | 210 | 2,215,333 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,370 | 280 | 1,169,433 | 0 | 0 | 0.00% | 0 |
23.08.18 | 13,460 | 2,090 | 1,820,299 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,650 | 1,190 | 1,957,271 | 0 | 0 | 0.00% | 0 |
23.08.16 | 13,500 | 1,150 | 6,668,549 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,430 | 930 | 4,570,194 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,720 | 2,710 | 16,786,321 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,490 | 770 | 1,783,221 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,600 | 110 | 2,917,982 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,370 | 770 | 13,833,351 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,060 | 2,310 | 24,086,538 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,510 | 2,550 | 14,542,644 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,120 | 610 | 860,142 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,820 | 300 | 1,675,380 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,130 | 310 | 1,285,914 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,740 | 1,390 | 7,015,597 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,620 | 120 | 806,756 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,750 | 130 | 705,527 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,910 | 1,100 | 1,172,081 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,140 | 230 | 3,693,249 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,050 | 910 | 3,317,856 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,350 | 300 | 6,282,069 | 0 | 0 | 0.00% | 0 |
23.07.20 | 0 | 1,350 | 26,837,396 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
尹 탄핵 추진 가능성 제기되자 ··· 카카오 그룹주 일제히 상승 [특징주]
-
2
플랜티넷(075130) 소폭 상승세 +5.18%
-
3
[단독]‘경영개선명령’ 무궁화신탁 매각 본격화…NH, 수협은 인수 검토 후 포기
-
4
코스닥 하락률 상위 20종목(직전 30분 기준)
-
5
삼성전자, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
6
일성건설, 530.10억원 규모 공급계약(울산태화강변 A-1BL 및 부산모라 아파트 건설공사) 체결
-
7
인포스탁 테마별 등락률 순위
-
8
옴니시스템(057540) 상승폭 확대 +8.01%
-
9
알에프텍, 주식등의 대량보유자 소유주식수 변동
-
10
펩트론(087010) 소폭 상승세 +4.19%, 3거래일 연속 상승