와이랩

(432430)    I    코스닥 오락·문화 12.03 10:59
4,485 전일 4,475 고가 4,595 상한가 5,810 거래량
(주) 		8,284
10 0.22% 시가 4,495 저가 4,475 하한가 3,135 거래대금
(백만) 		37
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
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 14,995 315,070 1.92% 16,125,250
24.11.18 4,570 35 43,786 300,075 300,075 1.83% 16,140,245
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.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    12.03 11:20 더보기 >