동인기연

(111380)    I    코스피 11.08 15:33
18,470 전일 18,320 고가 18,730 상한가 23,800 거래량
(주)
13,862
150 0.82% 시가 18,500 저가 18,330 하한가 12,830 거래대금
(백만)
258
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 18,320 150 13,862 -1,772 21,979 0.36% 6,106,021
24.11.07 18,500 180 13,017 -5,491 23,751 0.39% 6,104,249
24.11.06 19,110 610 18,265 8,075 29,242 0.48% 6,098,758
24.11.05 18,430 680 29,286 776 21,167 0.35% 6,106,833
24.11.04 18,260 170 11,233 -2,699 20,391 0.33% 6,107,609
24.11.01 18,800 540 9,157 3,230 23,090 0.38% 6,104,910
24.10.31 18,530 270 8,942 828 19,860 0.32% 6,108,140
24.10.30 18,430 100 22,905 -2,708 19,032 0.31% 6,108,968
24.10.29 19,120 690 29,198 2,004 21,740 0.35% 6,106,260
24.10.28 19,150 30 17,080 -2,420 19,736 0.32% 6,108,264
24.10.25 19,400 250 20,123 -191 22,156 0.36% 6,105,844
24.10.24 19,580 180 7,007 22,347 22,347 0.36% 6,105,653
24.10.23 19,470 110 13,205 0 0 0.00% 0
24.10.22 19,990 520 22,703 0 0 0.00% 0
24.10.21 20,500 510 8,879 0 0 0.00% 0
24.10.18 20,450 50 14,218 0 0 0.00% 0
24.10.17 20,450 0 7,601 0 0 0.00% 0
24.10.16 20,150 300 6,638 0 0 0.00% 0
24.10.15 20,700 550 39,381 0 0 0.00% 0
24.10.14 21,000 300 28,091 0 0 0.00% 0
24.10.11 21,300 300 16,499 0 0 0.00% 0
24.10.10 20,150 1,150 81,123 0 0 0.00% 0
24.10.08 20,400 250 14,053 0 0 0.00% 0
24.10.07 19,380 1,020 38,542 0 0 0.00% 0
24.10.04 19,340 40 24,720 0 0 0.00% 0
24.10.02 19,540 200 46,195 0 0 0.00% 0
24.09.30 20,400 860 53,256 0 0 0.00% 0
24.09.27 18,280 2,120 157,371 0 0 0.00% 0
24.09.26 18,350 70 26,006 0 0 0.00% 0
24.09.25 18,050 300 36,430 0 0 0.00% 0
24.09.24 18,260 210 26,026 0 0 0.00% 0
24.09.23 18,520 260 21,504 0 0 0.00% 0
24.09.20 18,690 170 30,410 0 0 0.00% 0
24.09.19 19,050 360 35,045 0 0 0.00% 0
24.09.13 18,840 210 27,797 0 0 0.00% 0
24.09.12 18,820 20 16,784 0 0 0.00% 0
24.09.11 18,750 70 50,764 0 0 0.00% 0
24.09.10 18,230 520 26,472 0 0 0.00% 0
24.09.09 18,160 70 23,609 0 0 0.00% 0
24.09.06 18,300 140 52,938 0 0 0.00% 0
24.09.05 17,690 610 76,936 0 0 0.00% 0
24.09.04 18,110 420 20,935 0 0 0.00% 0
24.09.03 17,930 180 39,139 0 0 0.00% 0
24.09.02 17,840 90 30,039 0 0 0.00% 0
24.08.30 17,610 230 22,637 0 0 0.00% 0
24.08.29 17,960 350 14,879 0 0 0.00% 0
24.08.28 18,200 240 19,355 0 0 0.00% 0
24.08.27 18,080 120 17,570 0 0 0.00% 0
24.08.26 18,240 160 10,534 0 0 0.00% 0
24.08.23 18,300 60 15,473 0 0 0.00% 0
24.08.22 18,280 20 23,475 0 0 0.00% 0
24.08.21 18,320 40 10,342 0 0 0.00% 0
24.08.20 18,120 200 12,514 0 0 0.00% 0
24.08.19 18,290 170 22,006 0 0 0.00% 0
24.08.16 18,470 180 24,966 0 0 0.00% 0
24.08.14 19,950 1,480 72,977 0 0 0.00% 0
24.08.13 19,750 200 7,295 0 0 0.00% 0
24.08.12 19,660 90 19,397 0 0 0.00% 0
24.08.09 19,340 320 7,805 0 0 0.00% 0
24.08.08 19,570 230 15,096 0 0 0.00% 0
24.08.07 18,800 770 18,809 0 0 0.00% 0
24.08.06 17,640 1,160 49,797 0 0 0.00% 0
24.08.05 19,700 2,060 73,191 0 0 0.00% 0
24.08.02 20,600 900 25,372 0 0 0.00% 0
24.08.01 19,960 640 10,737 0 0 0.00% 0
24.07.31 19,910 50 11,700 0 0 0.00% 0
24.07.30 20,550 640 25,578 0 0 0.00% 0
24.07.29 20,300 250 18,408 0 0 0.00% 0
24.07.26 20,450 150 30,540 0 0 0.00% 0
24.07.25 21,300 850 20,295 0 0 0.00% 0
24.07.24 21,450 150 6,731 0 0 0.00% 0
24.07.23 21,950 500 16,946 0 0 0.00% 0
24.07.22 22,900 950 21,502 0 0 0.00% 0
24.07.19 22,000 900 29,939 0 0 0.00% 0
24.07.18 21,900 100 7,013 0 0 0.00% 0
24.07.17 21,300 600 14,574 0 0 0.00% 0
24.07.16 21,650 350 9,797 0 0 0.00% 0
24.07.15 21,600 50 12,431 0 0 0.00% 0
24.07.12 21,400 200 5,813 0 0 0.00% 0
24.07.11 21,700 300 17,809 0 0 0.00% 0
24.07.10 21,800 100 18,170 0 0 0.00% 0
24.07.09 22,250 450 12,085 0 0 0.00% 0
24.07.08 22,550 300 21,972 0 0 0.00% 0
24.07.05 21,700 850 24,070 0 0 0.00% 0
24.07.04 21,500 200 17,184 0 0 0.00% 0
24.07.03 22,200 700 61,129 0 0 0.00% 0
24.07.02 22,450 250 68,730 0 0 0.00% 0
24.07.01 22,750 300 19,157 0 0 0.00% 0
24.06.28 22,450 300 8,541 0 0 0.00% 0
24.06.27 22,600 150 20,600 0 0 0.00% 0
24.06.26 22,900 300 21,352 0 0 0.00% 0
24.06.25 22,950 50 15,624 0 0 0.00% 0
24.06.24 22,600 350 13,879 0 0 0.00% 0
24.06.21 22,900 300 12,738 0 0 0.00% 0
24.06.20 22,700 200 12,634 0 0 0.00% 0
24.06.19 23,150 450 15,747 0 0 0.00% 0
24.06.18 22,750 400 24,102 0 0 0.00% 0
24.06.17 23,400 650 70,838 0 0 0.00% 0
24.06.14 23,800 400 24,402 0 0 0.00% 0
24.06.13 24,300 500 32,055 0 0 0.00% 0
24.06.12 24,000 300 29,893 0 0 0.00% 0
24.06.11 24,500 500 63,933 0 0 0.00% 0
24.06.10 25,500 1,000 52,099 0 0 0.00% 0
24.06.07 25,950 450 25,990 0 0 0.00% 0
24.06.05 25,950 0 30,503 0 0 0.00% 0
24.06.04 25,850 100 39,469 0 0 0.00% 0
24.06.03 26,600 750 57,893 0 0 0.00% 0
24.05.31 25,900 700 39,684 0 0 0.00% 0
24.05.30 26,200 300 36,761 0 0 0.00% 0
24.05.29 25,600 600 70,820 0 0 0.00% 0
24.05.28 24,000 1,600 59,324 0 0 0.00% 0
24.05.27 23,750 250 11,943 0 0 0.00% 0
24.05.24 24,450 700 26,245 0 0 0.00% 0
24.05.23 24,300 150 14,733 0 0 0.00% 0
24.05.22 24,500 200 17,201 0 0 0.00% 0
24.05.21 24,850 350 39,930 0 0 0.00% 0
24.05.20 24,850 0 51,880 0 0 0.00% 0
24.05.17 25,450 600 63,285 0 0 0.00% 0
24.05.16 26,400 950 185,169 0 0 0.00% 0
24.05.14 26,450 50 39,157 0 0 0.00% 0
24.05.13 26,700 250 63,245 0 0 0.00% 0
24.05.10 25,600 1,100 122,085 0 0 0.00% 0
24.05.09 24,300 1,300 99,308 0 0 0.00% 0
24.05.08 23,850 450 45,744 0 0 0.00% 0
24.05.07 23,650 200 65,090 0 0 0.00% 0
24.05.03 24,000 350 89,814 0 0 0.00% 0
24.05.02 22,700 1,300 102,113 0 0 0.00% 0
24.04.30 21,500 1,200 67,131 0 0 0.00% 0
24.04.29 21,200 300 17,324 0 0 0.00% 0
24.04.26 21,650 450 26,817 0 0 0.00% 0
24.04.25 21,250 400 48,198 0 0 0.00% 0
24.04.24 20,950 300 17,897 0 0 0.00% 0
24.04.23 20,500 450 48,706 0 0 0.00% 0
24.04.22 19,750 750 35,821 0 0 0.00% 0
24.04.19 20,100 350 35,076 0 0 0.00% 0
24.04.18 19,170 930 50,560 0 0 0.00% 0
24.04.17 19,070 100 92,456 0 0 0.00% 0
24.04.16 19,700 630 120,424 0 0 0.00% 0
24.04.15 20,100 400 105,151 0 0 0.00% 0
24.04.12 20,450 350 84,386 0 0 0.00% 0
24.04.11 21,000 550 46,472 0 0 0.00% 0
24.04.09 21,300 300 44,683 0 0 0.00% 0
24.04.08 21,450 150 28,174 0 0 0.00% 0
24.04.05 21,850 400 27,036 0 0 0.00% 0
24.04.04 22,300 450 66,270 0 0 0.00% 0
24.04.03 22,850 550 30,184 0 0 0.00% 0
24.04.02 23,650 800 30,083 0 0 0.00% 0
24.04.01 22,650 1,000 65,589 0 0 0.00% 0
24.03.29 23,000 350 69,127 0 0 0.00% 0
24.03.28 22,950 50 34,086 0 0 0.00% 0
24.03.27 22,750 200 44,930 0 0 0.00% 0
24.03.26 22,750 0 93,609 0 0 0.00% 0
24.03.25 23,350 600 34,241 0 0 0.00% 0
24.03.22 23,600 250 31,933 0 0 0.00% 0
24.03.21 23,900 300 73,529 0 0 0.00% 0
24.03.20 23,450 450 35,675 0 0 0.00% 0
24.03.19 23,150 300 37,263 0 0 0.00% 0
24.03.18 22,050 1,100 73,152 0 0 0.00% 0
24.03.15 22,950 900 86,156 0 0 0.00% 0
24.03.14 23,200 250 31,277 0 0 0.00% 0
24.03.13 24,100 900 35,704 0 0 0.00% 0
24.03.12 23,700 400 35,865 0 0 0.00% 0
24.03.11 23,250 450 25,412 0 0 0.00% 0
24.03.08 23,200 50 30,561 0 0 0.00% 0
24.03.07 23,750 550 26,996 0 0 0.00% 0
24.03.06 23,800 50 62,101 0 0 0.00% 0
24.03.05 24,800 1,000 38,785 0 0 0.00% 0
24.03.04 24,250 550 64,561 0 0 0.00% 0
24.02.29 24,800 550 69,058 0 0 0.00% 0
24.02.28 24,850 50 99,919 0 0 0.00% 0
24.02.27 26,000 1,150 69,531 0 0 0.00% 0
24.02.26 25,900 100 34,409 0 0 0.00% 0
24.02.23 26,900 1,000 72,732 0 0 0.00% 0
24.02.22 26,100 800 36,352 0 0 0.00% 0
24.02.21 26,850 750 78,923 0 0 0.00% 0
24.02.20 27,650 800 44,684 0 0 0.00% 0
24.02.19 27,600 50 53,580 0 0 0.00% 0
24.02.16 27,850 250 70,431 0 0 0.00% 0
24.02.15 28,250 400 70,152 0 0 0.00% 0
24.02.14 26,500 1,750 124,946 0 0 0.00% 0
24.02.13 27,600 1,100 125,463 0 0 0.00% 0
24.02.08 28,900 1,300 77,975 0 0 0.00% 0
24.02.07 28,600 300 184,574 0 0 0.00% 0
24.02.06 27,600 1,000 108,627 0 0 0.00% 0
24.02.05 28,100 500 77,055 0 0 0.00% 0
24.02.02 28,900 800 168,445 0 0 0.00% 0
24.02.01 28,700 200 246,173 0 0 0.00% 0
24.01.31 29,950 1,250 130,374 0 0 0.00% 0
24.01.30 29,900 50 191,106 0 0 0.00% 0
24.01.29 32,800 2,900 297,813 0 0 0.00% 0
24.01.26 30,850 1,950 365,412 0 0 0.00% 0
24.01.25 30,150 700 289,640 0 0 0.00% 0
24.01.24 29,650 500 407,165 0 0 0.00% 0
24.01.23 26,250 3,400 1,052,423 0 0 0.00% 0
24.01.22 26,300 50 177,358 0 0 0.00% 0
24.01.19 24,900 1,400 256,344 0 0 0.00% 0
24.01.18 24,350 550 118,887 0 0 0.00% 0
24.01.17 26,300 1,950 224,549 0 0 0.00% 0
24.01.16 26,300 0 132,638 0 0 0.00% 0
24.01.15 27,750 1,450 217,076 0 0 0.00% 0
24.01.12 28,050 300 243,551 0 0 0.00% 0
24.01.11 27,150 900 334,842 0 0 0.00% 0
24.01.10 26,100 1,050 444,225 0 0 0.00% 0
24.01.09 25,850 250 247,676 0 0 0.00% 0
24.01.08 24,650 1,200 429,985 0 0 0.00% 0
24.01.05 22,150 2,500 344,668 0 0 0.00% 0
24.01.04 22,350 200 69,600 0 0 0.00% 0
24.01.03 22,050 300 62,797 0 0 0.00% 0
24.01.02 21,250 800 77,921 0 0 0.00% 0
23.12.28 21,200 50 33,152 0 0 0.00% 0
23.12.27 21,850 650 75,247 0 0 0.00% 0
23.12.26 22,250 400 96,680 0 0 0.00% 0
23.12.22 20,950 1,300 205,086 0 0 0.00% 0
23.12.21 21,300 350 93,383 0 0 0.00% 0
23.12.20 21,000 300 94,757 0 0 0.00% 0
23.12.19 20,800 200 83,906 0 0 0.00% 0
23.12.18 21,100 300 80,423 0 0 0.00% 0
23.12.15 21,500 400 103,764 0 0 0.00% 0
23.12.14 22,100 600 120,720 0 0 0.00% 0
23.12.13 21,500 600 214,501 0 0 0.00% 0
23.12.12 22,200 700 130,397 0 0 0.00% 0
23.12.11 23,250 1,050 104,233 0 0 0.00% 0
23.12.08 23,250 0 210,909 0 0 0.00% 0
23.12.07 23,200 50 171,829 0 0 0.00% 0
23.12.06 22,600 600 285,492 0 0 0.00% 0
23.12.05 22,200 400 337,353 0 0 0.00% 0
23.12.04 23,400 1,200 231,130 0 0 0.00% 0
23.12.01 24,750 1,350 397,433 0 0 0.00% 0
23.11.30 24,150 600 395,123 0 0 0.00% 0
23.11.29 24,150 0 603,788 0 0 0.00% 0
23.11.28 25,900 1,750 787,637 0 0 0.00% 0
23.11.27 27,450 1,550 808,479 0 0 0.00% 0
23.11.24 28,350 900 1,069,734 0 0 0.00% 0
23.11.23 29,300 950 2,165,078 0 0 0.00% 0
23.11.22 29,150 150 4,542,040 0 0 0.00% 0
23.11.21 0 850 9,219,615 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 16:08 더보기 >