포스뱅크

(105760)    I    코스닥 제조 11.08 15:33
6,940 전일 6,790 고가 7,070 상한가 8,820 거래량
(주)
60,675
150 2.21% 시가 6,750 저가 6,720 하한가 4,760 거래대금
(백만)
423
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 6,790 150 60,675 -2,657 324,024 3.43% 9,135,961
24.11.07 6,780 10 37,497 4,278 326,681 3.45% 9,133,304
24.11.06 7,000 220 60,326 1,352 322,403 3.41% 9,137,582
24.11.05 6,780 220 50,402 17,485 321,051 3.39% 9,138,934
24.11.04 6,550 230 156,732 -7,559 303,566 3.21% 9,156,419
24.11.01 6,680 130 30,649 12,220 311,125 3.29% 9,148,860
24.10.31 6,500 180 49,673 -3,845 298,905 3.16% 9,161,080
24.10.30 6,600 100 19,082 -4,125 302,750 3.20% 9,157,235
24.10.29 6,510 90 23,404 14,101 306,875 3.24% 9,153,110
24.10.28 6,410 100 33,827 -17,433 292,774 3.09% 9,167,211
24.10.25 6,510 100 41,750 -6,933 310,207 3.28% 9,149,778
24.10.24 6,670 160 51,466 317,140 317,140 3.35% 9,142,845
24.10.23 6,650 20 33,978 0 0 0.00% 0
24.10.22 6,970 320 85,233 0 0 0.00% 0
24.10.21 6,870 100 28,431 0 0 0.00% 0
24.10.18 7,030 160 56,617 0 0 0.00% 0
24.10.17 7,090 60 34,952 0 0 0.00% 0
24.10.16 7,190 100 39,055 0 0 0.00% 0
24.10.15 7,320 130 42,459 0 0 0.00% 0
24.10.14 7,060 260 135,854 0 0 0.00% 0
24.10.11 7,170 110 37,385 0 0 0.00% 0
24.10.10 7,270 100 29,670 0 0 0.00% 0
24.10.08 7,340 70 20,492 0 0 0.00% 0
24.10.07 7,130 210 45,968 0 0 0.00% 0
24.10.04 7,190 60 29,513 0 0 0.00% 0
24.10.02 7,380 190 45,478 0 0 0.00% 0
24.09.30 7,660 280 58,098 0 0 0.00% 0
24.09.27 7,610 50 71,898 0 0 0.00% 0
24.09.26 7,260 350 266,935 0 0 0.00% 0
24.09.25 7,300 40 45,992 0 0 0.00% 0
24.09.24 7,090 210 55,250 0 0 0.00% 0
24.09.23 6,980 110 59,422 0 0 0.00% 0
24.09.20 7,090 110 57,337 0 0 0.00% 0
24.09.19 7,000 90 110,175 0 0 0.00% 0
24.09.13 7,100 100 50,130 0 0 0.00% 0
24.09.12 6,890 210 84,094 0 0 0.00% 0
24.09.11 6,800 90 40,694 0 0 0.00% 0
24.09.10 7,060 260 64,810 0 0 0.00% 0
24.09.09 6,980 80 60,615 0 0 0.00% 0
24.09.06 7,200 220 101,269 0 0 0.00% 0
24.09.05 7,110 90 137,574 0 0 0.00% 0
24.09.04 7,510 400 140,976 0 0 0.00% 0
24.09.03 7,410 100 456,614 0 0 0.00% 0
24.09.02 7,320 90 59,708 0 0 0.00% 0
24.08.30 7,190 130 57,847 0 0 0.00% 0
24.08.29 7,520 330 125,118 0 0 0.00% 0
24.08.28 7,730 210 55,825 0 0 0.00% 0
24.08.27 7,400 330 114,474 0 0 0.00% 0
24.08.26 7,390 10 47,611 0 0 0.00% 0
24.08.23 7,390 0 50,859 0 0 0.00% 0
24.08.22 7,430 40 42,582 0 0 0.00% 0
24.08.21 7,620 190 40,479 0 0 0.00% 0
24.08.20 7,340 280 55,782 0 0 0.00% 0
24.08.19 7,600 260 39,721 0 0 0.00% 0
24.08.16 7,620 20 55,103 0 0 0.00% 0
24.08.14 7,390 230 77,729 0 0 0.00% 0
24.08.13 7,550 160 60,179 0 0 0.00% 0
24.08.12 7,220 330 103,033 0 0 0.00% 0
24.08.09 6,820 400 99,979 0 0 0.00% 0
24.08.08 7,010 190 107,107 0 0 0.00% 0
24.08.07 7,060 50 89,048 0 0 0.00% 0
24.08.06 6,680 380 173,785 0 0 0.00% 0
24.08.05 8,050 1,370 195,758 0 0 0.00% 0
24.08.02 8,640 590 101,644 0 0 0.00% 0
24.08.01 8,410 230 81,456 0 0 0.00% 0
24.07.31 8,330 80 80,507 0 0 0.00% 0
24.07.30 8,740 410 84,833 0 0 0.00% 0
24.07.29 8,670 70 104,435 0 0 0.00% 0
24.07.26 8,580 90 58,556 0 0 0.00% 0
24.07.25 8,530 50 80,086 0 0 0.00% 0
24.07.24 8,590 60 58,254 0 0 0.00% 0
24.07.23 8,610 20 47,647 0 0 0.00% 0
24.07.22 8,890 280 97,566 0 0 0.00% 0
24.07.19 8,880 10 58,094 0 0 0.00% 0
24.07.18 9,260 380 123,904 0 0 0.00% 0
24.07.17 9,380 120 92,914 0 0 0.00% 0
24.07.16 9,670 290 91,610 0 0 0.00% 0
24.07.15 9,560 110 81,194 0 0 0.00% 0
24.07.12 9,490 70 56,715 0 0 0.00% 0
24.07.11 9,570 80 44,863 0 0 0.00% 0
24.07.10 9,660 90 47,109 0 0 0.00% 0
24.07.09 9,770 110 72,684 0 0 0.00% 0
24.07.08 9,630 140 49,944 0 0 0.00% 0
24.07.05 9,340 290 72,227 0 0 0.00% 0
24.07.04 9,600 260 77,580 0 0 0.00% 0
24.07.03 9,770 170 35,649 0 0 0.00% 0
24.07.02 9,840 70 37,895 0 0 0.00% 0
24.07.01 9,830 10 33,478 0 0 0.00% 0
24.06.28 9,560 270 80,042 0 0 0.00% 0
24.06.27 9,730 170 40,871 0 0 0.00% 0
24.06.26 9,770 40 27,003 0 0 0.00% 0
24.06.25 9,550 220 50,185 0 0 0.00% 0
24.06.24 9,940 390 131,047 0 0 0.00% 0
24.06.21 10,080 140 87,301 0 0 0.00% 0
24.06.20 10,220 140 65,187 0 0 0.00% 0
24.06.19 10,180 40 72,105 0 0 0.00% 0
24.06.18 10,170 10 119,121 0 0 0.00% 0
24.06.17 10,440 270 1,043,268 0 0 0.00% 0
24.06.14 10,360 80 86,643 0 0 0.00% 0
24.06.13 10,470 110 56,876 0 0 0.00% 0
24.06.12 10,370 100 77,582 0 0 0.00% 0
24.06.11 10,300 70 68,392 0 0 0.00% 0
24.06.10 10,300 0 28,303 0 0 0.00% 0
24.06.07 10,310 10 26,770 0 0 0.00% 0
24.06.05 10,110 200 37,006 0 0 0.00% 0
24.06.04 10,460 350 70,983 0 0 0.00% 0
24.06.03 10,090 370 186,861 0 0 0.00% 0
24.05.31 10,210 120 70,698 0 0 0.00% 0
24.05.30 9,910 300 207,513 0 0 0.00% 0
24.05.29 10,220 310 98,523 0 0 0.00% 0
24.05.28 10,240 20 46,292 0 0 0.00% 0
24.05.27 10,160 80 79,080 0 0 0.00% 0
24.05.24 10,540 380 126,529 0 0 0.00% 0
24.05.23 10,640 100 97,033 0 0 0.00% 0
24.05.22 10,700 60 65,628 0 0 0.00% 0
24.05.21 10,870 170 77,652 0 0 0.00% 0
24.05.20 11,330 460 128,211 0 0 0.00% 0
24.05.17 11,590 260 70,748 0 0 0.00% 0
24.05.16 11,570 20 120,217 0 0 0.00% 0
24.05.14 11,480 90 77,077 0 0 0.00% 0
24.05.13 11,350 130 111,983 0 0 0.00% 0
24.05.10 11,380 30 125,870 0 0 0.00% 0
24.05.09 11,660 280 119,808 0 0 0.00% 0
24.05.08 11,780 120 122,590 0 0 0.00% 0
24.05.07 11,820 40 164,267 0 0 0.00% 0
24.05.03 11,860 40 185,008 0 0 0.00% 0
24.05.02 11,740 120 498,797 0 0 0.00% 0
24.04.30 11,490 250 335,043 0 0 0.00% 0
24.04.29 11,380 110 297,630 0 0 0.00% 0
24.04.26 10,950 430 1,967,117 0 0 0.00% 0
24.04.25 11,100 150 64,935 0 0 0.00% 0
24.04.24 10,860 240 75,450 0 0 0.00% 0
24.04.23 10,870 10 104,167 0 0 0.00% 0
24.04.22 10,850 20 52,229 0 0 0.00% 0
24.04.19 11,190 340 90,568 0 0 0.00% 0
24.04.18 10,610 580 132,985 0 0 0.00% 0
24.04.17 10,520 90 69,279 0 0 0.00% 0
24.04.16 10,730 210 108,863 0 0 0.00% 0
24.04.15 11,200 470 101,630 0 0 0.00% 0
24.04.12 11,160 40 94,373 0 0 0.00% 0
24.04.11 11,620 460 109,639 0 0 0.00% 0
24.04.09 11,310 310 343,232 0 0 0.00% 0
24.04.08 11,660 350 97,466 0 0 0.00% 0
24.04.05 11,810 150 139,810 0 0 0.00% 0
24.04.04 12,090 280 150,889 0 0 0.00% 0
24.04.03 12,800 710 172,573 0 0 0.00% 0
24.04.02 13,590 790 212,891 0 0 0.00% 0
24.04.01 13,290 300 236,499 0 0 0.00% 0
24.03.29 12,860 430 641,502 0 0 0.00% 0
24.03.28 13,470 610 228,688 0 0 0.00% 0
24.03.27 13,600 130 124,542 0 0 0.00% 0
24.03.26 13,320 280 163,390 0 0 0.00% 0
24.03.25 13,790 470 138,978 0 0 0.00% 0
24.03.22 13,960 170 193,324 0 0 0.00% 0
24.03.21 14,070 110 101,163 0 0 0.00% 0
24.03.20 14,130 60 121,335 0 0 0.00% 0
24.03.19 14,350 220 191,728 0 0 0.00% 0
24.03.18 14,000 350 245,002 0 0 0.00% 0
24.03.15 14,250 250 141,195 0 0 0.00% 0
24.03.14 13,950 300 355,997 0 0 0.00% 0
24.03.13 14,390 440 223,224 0 0 0.00% 0
24.03.12 14,860 470 189,280 0 0 0.00% 0
24.03.11 14,400 460 313,649 0 0 0.00% 0
24.03.08 14,500 100 174,413 0 0 0.00% 0
24.03.07 15,050 550 300,367 0 0 0.00% 0
24.03.06 15,710 660 335,246 0 0 0.00% 0
24.03.05 16,020 310 471,614 0 0 0.00% 0
24.03.04 16,000 20 236,004 0 0 0.00% 0
24.02.29 16,600 600 621,797 0 0 0.00% 0
24.02.28 17,090 490 165,932 0 0 0.00% 0
24.02.27 17,650 560 237,111 0 0 0.00% 0
24.02.26 18,790 1,140 238,333 0 0 0.00% 0
24.02.23 19,950 1,160 357,324 0 0 0.00% 0
24.02.22 20,650 700 300,878 0 0 0.00% 0
24.02.21 19,920 730 556,959 0 0 0.00% 0
24.02.20 20,150 230 211,877 0 0 0.00% 0
24.02.19 20,000 150 283,846 0 0 0.00% 0
24.02.16 20,500 500 235,189 0 0 0.00% 0
24.02.15 20,400 100 371,147 0 0 0.00% 0
24.02.14 20,250 150 792,255 0 0 0.00% 0
24.02.13 21,550 1,300 615,915 0 0 0.00% 0
24.02.08 23,150 1,600 558,025 0 0 0.00% 0
24.02.07 24,600 1,450 783,840 0 0 0.00% 0
24.02.06 25,650 1,050 2,995,897 0 0 0.00% 0
24.02.05 23,250 2,400 4,453,315 0 0 0.00% 0
24.02.02 22,600 650 2,878,344 0 0 0.00% 0
24.02.01 25,550 2,950 3,884,465 0 0 0.00% 0
24.01.31 28,000 2,450 5,092,302 0 0 0.00% 0
24.01.30 23,350 4,650 8,165,567 0 0 0.00% 0
24.01.29 0 5,350 20,970,830 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 17:50 더보기 >