넥스틸
(092790) I 코스피 철강및금속 11.08 13:1111,230 | 전일 | 11,300 | 고가 | 11,530 | 상한가 | 14,690 |
거래량 (주) |
2,118,669 |
70 -0.62% | 시가 | 11,140 | 저가 | 11,050 | 하한가 | 7,910 |
거래대금 (백만) |
23,933 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 9,700 | 1,600 | 12,423,199 | 135,880 | 454,928 | 1.75% | 25,547,072 |
24.11.06 | 9,120 | 580 | 2,106,493 | -10,217 | 319,048 | 1.23% | 25,682,952 |
24.11.05 | 9,280 | 160 | 333,383 | -72,506 | 329,265 | 1.27% | 25,672,735 |
24.11.04 | 8,750 | 530 | 1,897,200 | -5,253 | 401,771 | 1.55% | 25,600,229 |
24.11.01 | 8,920 | 170 | 228,233 | 17,413 | 407,024 | 1.57% | 25,594,976 |
24.10.31 | 9,100 | 180 | 334,874 | -3,115 | 389,611 | 1.50% | 25,612,389 |
24.10.30 | 9,370 | 270 | 311,594 | 23,235 | 392,726 | 1.51% | 25,609,274 |
24.10.29 | 9,200 | 170 | 504,166 | 53,330 | 369,491 | 1.42% | 25,632,509 |
24.10.28 | 8,840 | 360 | 502,709 | 47,250 | 316,161 | 1.22% | 25,685,839 |
24.10.25 | 9,110 | 270 | 547,957 | -39,871 | 268,911 | 1.03% | 25,733,089 |
24.10.24 | 9,350 | 240 | 468,537 | 308,782 | 308,782 | 1.19% | 25,693,218 |
24.10.23 | 9,400 | 50 | 1,297,771 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,500 | 100 | 1,405,190 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,990 | 1,510 | 7,549,787 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,010 | 20 | 207,788 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,080 | 70 | 135,477 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,150 | 70 | 146,080 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,170 | 20 | 88,355 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,130 | 40 | 134,053 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,200 | 70 | 361,196 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,280 | 80 | 112,113 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,340 | 60 | 144,224 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,010 | 330 | 261,252 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,000 | 10 | 138,267 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,160 | 160 | 186,688 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,240 | 80 | 163,793 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,230 | 10 | 238,807 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,000 | 230 | 270,979 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,190 | 190 | 389,872 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,090 | 100 | 160,375 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,130 | 40 | 162,446 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,970 | 160 | 323,999 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,930 | 40 | 136,124 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,860 | 70 | 267,609 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,590 | 270 | 167,533 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,700 | 110 | 148,018 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,750 | 50 | 148,529 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,470 | 280 | 236,153 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,830 | 360 | 361,698 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,210 | 380 | 397,860 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,620 | 410 | 314,042 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,620 | 0 | 424,636 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,670 | 50 | 393,932 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,370 | 300 | 451,952 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,350 | 20 | 477,226 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,610 | 260 | 478,741 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,740 | 130 | 629,829 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,620 | 120 | 865,013 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,260 | 360 | 1,400,846 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,380 | 120 | 445,713 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,130 | 250 | 2,937,692 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,920 | 210 | 887,998 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,250 | 330 | 322,910 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,220 | 30 | 320,088 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,120 | 100 | 290,489 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,250 | 130 | 274,837 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,200 | 50 | 210,887 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,920 | 280 | 376,459 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,270 | 350 | 387,422 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,950 | 320 | 1,244,009 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,500 | 450 | 552,109 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,830 | 1,330 | 986,787 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,420 | 590 | 565,058 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,390 | 30 | 300,642 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,190 | 200 | 466,662 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,600 | 410 | 563,330 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,190 | 410 | 1,862,082 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,000 | 190 | 575,891 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,260 | 260 | 685,799 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,840 | 580 | 995,282 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,850 | 10 | 2,243,921 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,260 | 410 | 1,139,088 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,120 | 140 | 1,496,725 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,970 | 150 | 6,090,785 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,830 | 140 | 2,903,184 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,160 | 670 | 14,918,505 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,820 | 340 | 907,450 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,120 | 300 | 550,108 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,040 | 80 | 593,848 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,180 | 140 | 621,523 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,320 | 140 | 492,613 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,520 | 200 | 592,812 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,420 | 100 | 607,334 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,440 | 20 | 807,768 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,100 | 660 | 1,645,547 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,500 | 400 | 1,586,951 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,090 | 410 | 3,071,075 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,730 | 640 | 1,642,322 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,410 | 320 | 4,584,541 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,610 | 200 | 1,410,395 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,690 | 80 | 5,810,378 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,980 | 290 | 2,258,635 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,370 | 390 | 3,916,700 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,310 | 60 | 17,606,937 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,700 | 2,610 | 18,313,712 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,140 | 440 | 2,029,228 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,670 | 530 | 2,123,837 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,170 | 500 | 2,709,328 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,950 | 220 | 8,256,097 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,400 | 450 | 2,865,029 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,250 | 150 | 5,027,557 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,700 | 550 | 7,586,231 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,360 | 340 | 28,973,512 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,200 | 2,160 | 17,902,784 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,520 | 320 | 1,656,036 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,090 | 430 | 3,207,237 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,140 | 50 | 152,553 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,030 | 110 | 162,775 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,910 | 880 | 1,207,826 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,000 | 90 | 126,547 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,090 | 90 | 207,108 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,950 | 140 | 269,137 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,890 | 60 | 161,320 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,870 | 20 | 211,251 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,830 | 40 | 99,482 | 0 | 0 | 0.00% | 0 |
24.05.20 | 7,810 | 20 | 141,278 | 0 | 0 | 0.00% | 0 |
24.05.17 | 7,910 | 100 | 172,649 | 0 | 0 | 0.00% | 0 |
24.05.16 | 7,950 | 40 | 328,602 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,010 | 60 | 973,290 | 0 | 0 | 0.00% | 0 |
24.05.13 | 7,960 | 50 | 293,743 | 0 | 0 | 0.00% | 0 |
24.05.10 | 7,910 | 50 | 328,924 | 0 | 0 | 0.00% | 0 |
24.05.09 | 7,770 | 140 | 2,473,914 | 0 | 0 | 0.00% | 0 |
24.05.08 | 7,560 | 210 | 299,369 | 0 | 0 | 0.00% | 0 |
24.05.07 | 7,640 | 80 | 236,691 | 0 | 0 | 0.00% | 0 |
24.05.03 | 7,610 | 30 | 133,032 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,850 | 240 | 264,327 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,880 | 30 | 198,038 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,740 | 140 | 291,435 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,620 | 120 | 246,104 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,600 | 20 | 123,679 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,610 | 10 | 216,507 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,520 | 90 | 300,911 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,320 | 200 | 236,087 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,560 | 240 | 508,307 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,490 | 70 | 2,373,205 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,300 | 190 | 203,680 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,380 | 80 | 588,509 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,390 | 10 | 111,176 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,390 | 0 | 143,881 | 0 | 0 | 0.00% | 0 |
24.04.11 | 7,420 | 30 | 94,000 | 0 | 0 | 0.00% | 0 |
24.04.09 | 7,520 | 100 | 149,933 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,480 | 40 | 128,859 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,280 | 200 | 218,768 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,350 | 70 | 160,308 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,350 | 0 | 88,192 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,460 | 110 | 231,167 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,520 | 60 | 114,403 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,590 | 70 | 119,255 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,580 | 10 | 169,418 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,520 | 60 | 203,364 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,540 | 20 | 202,843 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,400 | 140 | 220,401 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,370 | 30 | 159,253 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,360 | 10 | 151,912 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,380 | 20 | 155,068 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,290 | 90 | 167,950 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,310 | 20 | 198,408 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,270 | 40 | 502,043 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,170 | 100 | 298,257 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,020 | 150 | 142,745 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,000 | 20 | 75,469 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,920 | 80 | 139,240 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,140 | 220 | 163,503 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,140 | 0 | 248,996 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,240 | 100 | 180,270 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,190 | 50 | 94,949 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,030 | 160 | 115,762 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,030 | 0 | 80,178 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,090 | 60 | 102,440 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,160 | 70 | 85,996 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,250 | 90 | 143,443 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,240 | 10 | 137,943 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,180 | 60 | 149,542 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,310 | 130 | 179,241 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,600 | 290 | 376,453 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,560 | 40 | 531,229 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,070 | 490 | 1,376,512 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,990 | 80 | 141,053 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,870 | 120 | 110,238 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,060 | 190 | 261,737 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,110 | 50 | 106,310 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,100 | 10 | 101,750 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,290 | 190 | 181,170 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,270 | 20 | 221,357 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,110 | 160 | 434,039 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,050 | 60 | 228,872 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,990 | 60 | 296,881 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,870 | 120 | 1,606,298 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,870 | 0 | 268,862 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,580 | 290 | 458,284 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,650 | 70 | 112,470 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,660 | 10 | 75,742 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,560 | 100 | 102,936 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,530 | 30 | 95,372 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,570 | 40 | 106,908 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,660 | 90 | 101,240 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,880 | 220 | 149,812 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,000 | 120 | 135,789 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,040 | 40 | 97,989 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,260 | 220 | 241,550 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,200 | 60 | 155,772 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,210 | 10 | 90,196 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,210 | 0 | 102,009 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,210 | 0 | 106,630 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,230 | 20 | 111,987 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,180 | 50 | 131,561 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,190 | 10 | 172,814 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,160 | 30 | 183,172 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,230 | 70 | 281,225 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,920 | 690 | 620,148 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,730 | 190 | 493,082 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,820 | 90 | 261,699 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,790 | 30 | 175,453 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,860 | 70 | 185,069 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,010 | 150 | 156,148 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,680 | 330 | 260,946 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,650 | 30 | 111,621 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,640 | 10 | 186,236 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,630 | 10 | 140,912 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,930 | 300 | 425,145 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,000 | 70 | 191,596 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,960 | 40 | 113,194 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,060 | 100 | 128,353 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,150 | 90 | 227,597 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,100 | 50 | 186,446 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,000 | 100 | 211,754 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,980 | 20 | 91,323 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,000 | 20 | 164,700 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,030 | 30 | 184,464 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,950 | 80 | 264,643 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,260 | 310 | 499,604 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,120 | 860 | 1,486,070 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,230 | 110 | 228,877 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,040 | 190 | 271,332 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,880 | 160 | 224,335 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,760 | 120 | 158,928 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,980 | 220 | 329,190 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,980 | 20 | 180,708 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,730 | 250 | 303,150 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,650 | 80 | 160,604 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,880 | 230 | 270,808 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,830 | 50 | 215,692 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,730 | 100 | 204,669 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,760 | 30 | 148,532 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,040 | 280 | 341,883 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,000 | 40 | 357,182 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,010 | 10 | 258,630 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,960 | 50 | 242,134 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,930 | 30 | 153,857 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,100 | 170 | 203,000 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,060 | 40 | 160,303 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,200 | 140 | 340,387 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,380 | 180 | 239,835 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,060 | 320 | 483,614 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,720 | 340 | 416,283 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,680 | 40 | 818,215 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,810 | 130 | 208,639 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,050 | 240 | 301,939 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,000 | 50 | 307,832 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,110 | 110 | 336,532 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,860 | 250 | 503,647 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,260 | 400 | 263,032 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,190 | 70 | 297,103 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,670 | 520 | 524,209 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,970 | 300 | 640,222 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,750 | 220 | 665,494 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,380 | 370 | 1,000,320 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,100 | 720 | 1,099,626 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,010 | 90 | 1,162,175 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,190 | 1,180 | 2,148,713 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,000 | 810 | 2,121,438 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,180 | 180 | 13,898,427 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,410 | 1,770 | 9,703,577 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,460 | 50 | 490,036 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,300 | 160 | 333,938 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,520 | 220 | 526,605 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,260 | 260 | 762,630 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,170 | 90 | 355,844 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,370 | 200 | 421,325 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,730 | 360 | 863,816 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,100 | 370 | 1,396,143 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,520 | 580 | 4,063,611 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,150 | 370 | 6,190,697 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,420 | 270 | 440,693 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,240 | 180 | 1,050,950 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,820 | 580 | 878,255 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,090 | 270 | 915,761 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,490 | 400 | 1,189,668 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,710 | 220 | 1,043,645 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,870 | 160 | 2,065,020 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,080 | 210 | 2,893,550 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,530 | 550 | 8,493,890 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,810 | 280 | 2,781,304 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,160 | 350 | 5,285,090 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,740 | 420 | 12,736,004 | 0 | 0 | 0.00% | 0 |
23.08.21 | 0 | 760 | 19,193,487 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
티라유텍, 주식등의 대량보유자 소유주식수 변동
-
3
네오크레마, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
마음AI(377480) 소폭 상승세 +3.04%
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
10
성우(458650) 상한가 진입, 5거래일만에 반등
11.08 13:32
더보기 >