화인써키트
(127980) I 코스닥 제조 11.08 15:336,770 | 전일 | 6,750 | 고가 | 6,790 | 상한가 | 8,770 |
거래량 (주) |
4,362 |
20 0.30% | 시가 | 6,700 | 저가 | 6,700 | 하한가 | 4,730 |
거래대금 (백만) |
29 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 6,750 | 20 | 4,362 | -806 | 22,081 | 0.19% | 11,818,603 |
24.11.07 | 6,790 | 40 | 2,792 | -315 | 22,887 | 0.19% | 11,817,797 |
24.11.06 | 6,780 | 10 | 4,395 | 468 | 23,202 | 0.20% | 11,817,482 |
24.11.05 | 6,630 | 150 | 7,413 | 68 | 22,734 | 0.19% | 11,817,950 |
24.11.04 | 6,750 | 120 | 7,894 | -20 | 22,666 | 0.19% | 11,818,018 |
24.11.01 | 6,840 | 90 | 2,377 | 34 | 22,686 | 0.19% | 11,817,998 |
24.10.31 | 6,720 | 120 | 3,909 | -37 | 22,652 | 0.19% | 11,818,032 |
24.10.30 | 6,810 | 90 | 3,990 | -228 | 22,689 | 0.19% | 11,817,995 |
24.10.29 | 6,800 | 10 | 2,473 | 263 | 22,917 | 0.19% | 11,817,767 |
24.10.28 | 6,650 | 150 | 3,978 | -460 | 22,654 | 0.19% | 11,818,030 |
24.10.25 | 6,770 | 120 | 7,281 | -372 | 23,114 | 0.20% | 11,817,570 |
24.10.24 | 6,730 | 40 | 3,445 | 23,486 | 23,486 | 0.20% | 11,817,198 |
24.10.23 | 6,680 | 50 | 5,621 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,870 | 190 | 12,618 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,940 | 70 | 4,764 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,900 | 40 | 15,880 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,890 | 10 | 2,967 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,910 | 20 | 5,208 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,830 | 80 | 2,409 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,850 | 20 | 6,026 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,070 | 220 | 17,296 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,090 | 20 | 4,727 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,060 | 30 | 8,060 | 0 | 0 | 0.00% | 0 |
24.10.07 | 6,920 | 140 | 6,300 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,900 | 20 | 4,016 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,060 | 160 | 6,808 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,100 | 40 | 2,491 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,150 | 50 | 6,077 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,070 | 80 | 6,338 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,070 | 0 | 4,177 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,980 | 90 | 3,816 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,890 | 90 | 4,735 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,810 | 80 | 6,247 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,820 | 10 | 2,904 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,860 | 40 | 4,414 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,650 | 210 | 7,899 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,550 | 100 | 11,711 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,640 | 90 | 8,653 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,640 | 0 | 24,418 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,950 | 310 | 13,878 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,890 | 60 | 9,841 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,120 | 230 | 14,027 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,200 | 80 | 11,930 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,210 | 10 | 5,848 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,090 | 120 | 11,047 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,200 | 110 | 6,536 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,130 | 70 | 6,173 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,180 | 50 | 9,720 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,210 | 30 | 5,310 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,320 | 110 | 7,224 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,410 | 90 | 9,300 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,410 | 0 | 10,652 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,360 | 50 | 6,690 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,430 | 70 | 10,215 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,370 | 60 | 11,638 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,280 | 90 | 11,241 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,360 | 80 | 14,890 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,280 | 80 | 16,946 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,000 | 280 | 15,838 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,920 | 80 | 21,329 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,610 | 310 | 16,696 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,320 | 290 | 45,349 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,500 | 1,180 | 90,468 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,740 | 240 | 35,371 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,670 | 70 | 18,596 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,660 | 10 | 23,907 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,760 | 100 | 14,423 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,590 | 170 | 10,839 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,490 | 100 | 16,055 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,680 | 190 | 24,348 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,540 | 140 | 36,048 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,500 | 40 | 19,662 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,700 | 200 | 52,872 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,670 | 30 | 21,707 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,880 | 210 | 49,819 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,070 | 190 | 48,791 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,020 | 50 | 57,302 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,020 | 0 | 52,165 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,030 | 10 | 66,636 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,200 | 170 | 106,358 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,540 | 340 | 288,499 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,480 | 1,060 | 4,353,536 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,330 | 150 | 6,765 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,530 | 200 | 17,125 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,510 | 20 | 19,132 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,660 | 150 | 7,810 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,650 | 10 | 15,086 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,740 | 90 | 18,912 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,780 | 40 | 6,075 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,760 | 20 | 5,042 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,730 | 30 | 4,617 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,840 | 110 | 21,205 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,850 | 10 | 7,666 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,950 | 100 | 17,208 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,920 | 30 | 20,717 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,890 | 30 | 10,062 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,010 | 120 | 19,360 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,050 | 40 | 10,312 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,000 | 50 | 19,172 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,010 | 10 | 22,212 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,050 | 40 | 11,374 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,100 | 50 | 17,337 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,050 | 50 | 12,870 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,910 | 140 | 12,523 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,150 | 240 | 35,694 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,160 | 10 | 15,480 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,060 | 100 | 27,090 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,100 | 40 | 56,628 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,520 | 420 | 89,325 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,530 | 10 | 48,212 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,450 | 80 | 53,667 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,400 | 50 | 45,844 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,410 | 10 | 29,369 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,440 | 30 | 38,453 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,320 | 120 | 31,582 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,300 | 20 | 17,508 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,410 | 110 | 35,579 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,540 | 130 | 30,313 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,500 | 40 | 50,624 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,620 | 120 | 45,082 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,710 | 90 | 70,424 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,760 | 50 | 97,757 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,750 | 10 | 181,438 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,730 | 20 | 203,994 | 0 | 0 | 0.00% | 0 |
24.05.07 | 7,800 | 930 | 3,281,527 | 0 | 0 | 0.00% | 0 |
24.05.03 | 7,840 | 40 | 12,708 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,870 | 30 | 30,646 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,810 | 60 | 19,651 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,730 | 80 | 32,732 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,820 | 90 | 15,922 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,770 | 50 | 9,069 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,690 | 80 | 10,720 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,810 | 120 | 18,503 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,590 | 220 | 15,697 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,820 | 230 | 19,308 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,460 | 360 | 97,219 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,930 | 470 | 69,719 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,390 | 460 | 44,178 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,490 | 100 | 19,442 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,350 | 140 | 39,345 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,330 | 20 | 10,248 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,170 | 160 | 22,744 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,430 | 260 | 34,064 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,660 | 230 | 25,806 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,390 | 270 | 40,916 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,790 | 400 | 42,290 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,700 | 90 | 49,195 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,790 | 90 | 52,176 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,310 | 480 | 180,531 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,200 | 110 | 9,962 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,360 | 160 | 21,127 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,380 | 20 | 11,622 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,250 | 130 | 30,714 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,250 | 0 | 17,209 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,260 | 10 | 12,323 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,140 | 120 | 12,680 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,430 | 290 | 43,225 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,440 | 10 | 16,497 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,630 | 190 | 24,964 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,700 | 70 | 21,034 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,770 | 70 | 30,154 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,620 | 150 | 81,605 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,660 | 40 | 26,137 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,500 | 160 | 39,971 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,440 | 60 | 24,101 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,330 | 110 | 27,411 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,460 | 130 | 19,276 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,530 | 70 | 20,919 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,490 | 40 | 21,110 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,350 | 140 | 19,328 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,560 | 210 | 36,813 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,510 | 50 | 26,731 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,640 | 130 | 32,925 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,860 | 220 | 42,585 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,750 | 110 | 39,941 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,820 | 70 | 19,539 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,620 | 200 | 44,552 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,760 | 140 | 26,739 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,910 | 150 | 46,017 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,700 | 210 | 49,063 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,550 | 150 | 62,923 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,510 | 40 | 29,816 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,390 | 120 | 29,432 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,350 | 40 | 32,291 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,550 | 200 | 42,930 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,500 | 50 | 62,233 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,770 | 270 | 88,350 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,960 | 190 | 71,583 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,640 | 320 | 90,757 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,850 | 210 | 214,855 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,960 | 110 | 111,861 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,250 | 290 | 258,558 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,700 | 450 | 1,163,435 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,520 | 1,180 | 1,742,323 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,160 | 360 | 99,342 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,110 | 50 | 30,234 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,930 | 180 | 34,259 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,240 | 310 | 60,418 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,450 | 210 | 51,096 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,240 | 210 | 42,576 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,350 | 110 | 29,475 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,350 | 0 | 50,136 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,500 | 150 | 43,507 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,380 | 120 | 85,988 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,240 | 140 | 91,093 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,130 | 110 | 25,469 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,340 | 210 | 53,637 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,360 | 20 | 54,673 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,130 | 230 | 71,788 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,990 | 140 | 37,528 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,970 | 20 | 46,766 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,060 | 90 | 60,941 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,020 | 40 | 83,971 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,220 | 200 | 73,110 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,220 | 0 | 88,521 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,610 | 390 | 174,802 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,390 | 220 | 218,901 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,480 | 90 | 203,430 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,720 | 240 | 888,321 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,720 | 1,000 | 3,311,692 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,620 | 100 | 22,605 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,390 | 230 | 34,552 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,100 | 290 | 18,841 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,240 | 140 | 16,976 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,230 | 10 | 13,029 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,360 | 130 | 23,409 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,540 | 180 | 18,045 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,600 | 60 | 14,862 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,630 | 30 | 10,006 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,800 | 170 | 13,920 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,710 | 90 | 14,498 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,850 | 140 | 17,212 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,910 | 60 | 11,230 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,030 | 120 | 12,156 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,130 | 100 | 11,227 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,040 | 90 | 15,329 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,890 | 150 | 11,913 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,080 | 190 | 11,060 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,040 | 20 | 11,885 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,840 | 200 | 22,269 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,600 | 240 | 14,093 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,600 | 0 | 16,387 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,860 | 260 | 18,165 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,770 | 90 | 28,337 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,700 | 70 | 182,815 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,900 | 200 | 11,965 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,590 | 310 | 28,982 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,540 | 50 | 11,930 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,150 | 390 | 27,673 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,100 | 50 | 7,268 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,280 | 180 | 10,716 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,220 | 60 | 9,182 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,220 | 0 | 11,295 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,420 | 200 | 20,110 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,470 | 50 | 42,153 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,170 | 300 | 400,739 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,160 | 10 | 11,778 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,760 | 600 | 17,323 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,940 | 180 | 10,206 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,090 | 150 | 8,235 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,810 | 280 | 13,755 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,090 | 280 | 12,580 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,040 | 50 | 12,384 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,790 | 250 | 18,922 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,530 | 260 | 28,476 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,640 | 110 | 22,709 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,560 | 80 | 15,159 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,540 | 20 | 20,737 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,170 | 630 | 32,702 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,020 | 150 | 28,742 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,150 | 130 | 533,888 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,450 | 300 | 10,328 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,630 | 180 | 8,514 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,010 | 380 | 17,179 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,000 | 10 | 5,590 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,170 | 170 | 11,713 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,460 | 290 | 8,743 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,270 | 190 | 11,822 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,140 | 130 | 10,440 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,460 | 320 | 19,144 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,520 | 60 | 9,421 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,530 | 10 | 7,785 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,790 | 260 | 21,830 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,990 | 200 | 23,590 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,160 | 170 | 24,834 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,120 | 40 | 18,001 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,360 | 240 | 17,316 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,970 | 390 | 32,102 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,140 | 170 | 17,598 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,820 | 320 | 27,536 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,600 | 220 | 38,473 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,470 | 130 | 13,437 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,550 | 80 | 16,391 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,500 | 50 | 6,019 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,810 | 310 | 20,375 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,650 | 160 | 9,192 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,630 | 20 | 17,814 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,820 | 190 | 20,442 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,860 | 40 | 37,141 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,560 | 700 | 49,282 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,830 | 270 | 18,961 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,710 | 120 | 13,758 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,040 | 330 | 21,713 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,030 | 10 | 12,001 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,070 | 40 | 35,961 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,340 | 270 | 19,155 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,280 | 60 | 29,030 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,700 | 420 | 46,144 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,310 | 610 | 40,493 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,910 | 400 | 34,609 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,970 | 60 | 16,265 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,770 | 200 | 15,040 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,360 | 410 | 36,126 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,960 | 750 | 73,187 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,450 | 490 | 48,446 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,360 | 910 | 70,505 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,510 | 150 | 29,135 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,540 | 30 | 31,198 | 0 | 0 | 0.00% | 0 |
23.07.19 | 14,330 | 790 | 54,996 | 0 | 0 | 0.00% | 0 |
23.07.18 | 14,590 | 260 | 132,459 | 0 | 0 | 0.00% | 0 |
23.07.17 | 14,120 | 470 | 212,784 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,870 | 1,250 | 418,819 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,100 | 770 | 62,938 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,380 | 280 | 18,726 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,050 | 330 | 20,133 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,100 | 50 | 20,582 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,250 | 150 | 27,381 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,700 | 450 | 19,888 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,040 | 340 | 25,973 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,910 | 130 | 11,427 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,750 | 160 | 16,875 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,550 | 200 | 20,223 | 0 | 0 | 0.00% | 0 |
23.06.29 | 13,150 | 600 | 40,027 | 0 | 0 | 0.00% | 0 |
23.06.28 | 13,480 | 330 | 24,281 | 0 | 0 | 0.00% | 0 |
23.06.27 | 13,460 | 20 | 19,756 | 0 | 0 | 0.00% | 0 |
23.06.26 | 13,200 | 260 | 24,902 | 0 | 0 | 0.00% | 0 |
23.06.23 | 13,330 | 130 | 38,256 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,030 | 700 | 84,652 | 0 | 0 | 0.00% | 0 |
23.06.21 | 14,430 | 400 | 38,753 | 0 | 0 | 0.00% | 0 |
23.06.20 | 14,670 | 240 | 91,403 | 0 | 0 | 0.00% | 0 |
23.06.19 | 14,600 | 70 | 47,463 | 0 | 0 | 0.00% | 0 |
23.06.16 | 14,760 | 160 | 78,254 | 0 | 0 | 0.00% | 0 |
23.06.15 | 14,210 | 550 | 130,268 | 0 | 0 | 0.00% | 0 |
23.06.14 | 14,890 | 680 | 100,753 | 0 | 0 | 0.00% | 0 |
23.06.13 | 14,950 | 60 | 99,352 | 0 | 0 | 0.00% | 0 |
23.06.12 | 15,030 | 80 | 113,458 | 0 | 0 | 0.00% | 0 |
23.06.09 | 14,620 | 410 | 345,411 | 0 | 0 | 0.00% | 0 |
23.06.08 | 15,070 | 450 | 142,525 | 0 | 0 | 0.00% | 0 |
23.06.07 | 15,630 | 560 | 277,339 | 0 | 0 | 0.00% | 0 |
23.06.05 | 14,370 | 1,260 | 2,673,307 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,450 | 80 | 86,108 | 0 | 0 | 0.00% | 0 |
23.06.01 | 14,440 | 10 | 334,212 | 0 | 0 | 0.00% | 0 |
23.05.31 | 13,270 | 1,170 | 418,624 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,730 | 540 | 468,993 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,720 | 10 | 29,098 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,870 | 150 | 35,510 | 0 | 0 | 0.00% | 0 |
23.05.24 | 13,270 | 400 | 38,615 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,690 | 580 | 88,182 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,940 | 250 | 42,368 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,530 | 410 | 134,744 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,200 | 330 | 34,559 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,580 | 620 | 35,972 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,710 | 130 | 21,134 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,100 | 390 | 37,711 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,520 | 420 | 51,537 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,780 | 260 | 51,805 | 0 | 0 | 0.00% | 0 |
23.05.10 | 13,090 | 310 | 43,877 | 0 | 0 | 0.00% | 0 |
23.05.09 | 13,230 | 140 | 53,664 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,570 | 660 | 51,795 | 0 | 0 | 0.00% | 0 |
23.05.04 | 13,100 | 530 | 54,104 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,760 | 340 | 40,622 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,450 | 310 | 21,995 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,930 | 480 | 46,029 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,720 | 210 | 60,934 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,960 | 240 | 59,997 | 0 | 0 | 0.00% | 0 |
23.04.25 | 13,510 | 550 | 63,349 | 0 | 0 | 0.00% | 0 |
23.04.24 | 14,110 | 600 | 71,739 | 0 | 0 | 0.00% | 0 |
23.04.21 | 14,250 | 40 | 67,465 | 0 | 0 | 0.00% | 0 |
23.04.20 | 14,530 | 270 | 43,557 | 0 | 0 | 0.00% | 0 |
23.04.19 | 14,900 | 370 | 80,467 | 0 | 0 | 0.00% | 0 |
23.04.18 | 15,130 | 230 | 83,900 | 0 | 0 | 0.00% | 0 |
23.04.17 | 16,180 | 1,050 | 151,572 | 0 | 0 | 0.00% | 0 |
23.04.14 | 16,480 | 280 | 170,994 | 0 | 0 | 0.00% | 0 |
23.04.13 | 16,380 | 100 | 86,072 | 0 | 0 | 0.00% | 0 |
23.04.12 | 16,970 | 590 | 126,119 | 0 | 0 | 0.00% | 0 |
23.04.11 | 16,480 | 490 | 150,749 | 0 | 0 | 0.00% | 0 |
23.04.10 | 17,220 | 740 | 152,286 | 0 | 0 | 0.00% | 0 |
23.04.07 | 16,870 | 350 | 286,659 | 0 | 0 | 0.00% | 0 |
23.04.06 | 18,120 | 1,250 | 197,760 | 0 | 0 | 0.00% | 0 |
23.04.05 | 17,030 | 1,090 | 328,691 | 0 | 0 | 0.00% | 0 |
23.04.04 | 17,750 | 720 | 411,932 | 0 | 0 | 0.00% | 0 |
23.04.03 | 18,020 | 270 | 323,442 | 0 | 0 | 0.00% | 0 |
23.03.31 | 19,750 | 1,730 | 524,884 | 0 | 0 | 0.00% | 0 |
23.03.30 | 18,450 | 1,300 | 2,646,142 | 0 | 0 | 0.00% | 0 |
23.03.29 | 16,970 | 1,480 | 3,201,076 | 0 | 0 | 0.00% | 0 |
23.03.28 | 13,060 | 3,910 | 3,163,204 | 0 | 0 | 0.00% | 0 |
23.03.27 | 13,420 | 360 | 88,334 | 0 | 0 | 0.00% | 0 |
23.03.24 | 13,290 | 130 | 177,556 | 0 | 0 | 0.00% | 0 |
23.03.23 | 13,740 | 450 | 139,313 | 0 | 0 | 0.00% | 0 |
23.03.22 | 13,210 | 530 | 162,754 | 0 | 0 | 0.00% | 0 |
23.03.21 | 13,840 | 630 | 446,436 | 0 | 0 | 0.00% | 0 |
23.03.20 | 12,210 | 1,630 | 750,251 | 0 | 0 | 0.00% | 0 |
23.03.17 | 12,160 | 50 | 81,413 | 0 | 0 | 0.00% | 0 |
23.03.16 | 12,830 | 670 | 111,674 | 0 | 0 | 0.00% | 0 |
23.03.15 | 12,450 | 380 | 196,686 | 0 | 0 | 0.00% | 0 |
23.03.14 | 11,850 | 600 | 1,004,317 | 0 | 0 | 0.00% | 0 |
23.03.13 | 12,300 | 450 | 70,270 | 0 | 0 | 0.00% | 0 |
23.03.10 | 12,780 | 480 | 65,263 | 0 | 0 | 0.00% | 0 |
23.03.09 | 13,420 | 640 | 113,831 | 0 | 0 | 0.00% | 0 |
23.03.08 | 14,020 | 600 | 171,613 | 0 | 0 | 0.00% | 0 |
23.03.07 | 14,310 | 290 | 233,899 | 0 | 0 | 0.00% | 0 |
23.03.06 | 13,750 | 560 | 710,725 | 0 | 0 | 0.00% | 0 |
23.03.03 | 13,560 | 190 | 408,205 | 0 | 0 | 0.00% | 0 |
23.03.02 | 13,700 | 140 | 182,304 | 0 | 0 | 0.00% | 0 |
23.02.28 | 14,020 | 320 | 586,043 | 0 | 0 | 0.00% | 0 |
23.02.27 | 14,360 | 340 | 244,148 | 0 | 0 | 0.00% | 0 |
23.02.24 | 15,700 | 1,440 | 512,371 | 0 | 0 | 0.00% | 0 |
23.02.23 | 16,100 | 400 | 380,117 | 0 | 0 | 0.00% | 0 |
23.02.22 | 17,940 | 1,840 | 2,234,578 | 0 | 0 | 0.00% | 0 |
23.02.21 | 19,110 | 1,170 | 3,021,677 | 0 | 0 | 0.00% | 0 |
23.02.20 | 20,250 | 1,140 | 3,204,324 | 0 | 0 | 0.00% | 0 |
23.02.17 | 0 | 4,650 | 22,754 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
HD현대미포, 5,148억원 규모 공급계약(18K LNG BV 4척) 체결
-
2
증시요약(6) - 특징 상한가 및 급등종목
-
3
이지스밸류리츠, 주당 612원 특별배당 결정…12% 배당으로 ‘밸류업’
-
4
고려아연, 1,500억원 규모 자사주 취득 신탁계약 해지 결정
-
5
뷰티스킨, 100억원 규모 전환사채권 발행 결정
-
6
'가즈아!' 코인 투기 그만 매달 적금 붓듯이 또박또박 사세요
-
7
빛과전자, 70억원 규모 제3자배정 유상증자 결정
-
8
면세점 수난시대···신세계도 적자 전환
-
9
증시요약(4) - 특징 종목(코스피)
-
10
‘트럼프 트레이드’ 바람에 돌아온 개미…거래대금 50% ‘쑥’
11.08 18:11
더보기 >