노브랜드
(145170) I 코스닥 제조 11.08 15:3312,930 | 전일 | 12,630 | 고가 | 13,090 | 상한가 | 16,410 |
거래량 (주) |
41,646 |
300 2.38% | 시가 | 12,620 | 저가 | 12,620 | 하한가 | 8,850 |
거래대금 (백만) |
539 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 12,630 | 300 | 41,646 | -2,102 | 45,983 | 0.51% | 9,033,851 |
24.11.07 | 12,670 | 40 | 29,846 | -4,808 | 48,085 | 0.53% | 9,031,749 |
24.11.06 | 12,990 | 320 | 40,022 | 5,004 | 52,893 | 0.58% | 9,026,941 |
24.11.05 | 12,830 | 160 | 35,895 | 19,141 | 47,889 | 0.53% | 9,031,945 |
24.11.04 | 12,430 | 400 | 38,980 | -8,027 | 28,748 | 0.32% | 9,051,086 |
24.11.01 | 12,900 | 470 | 30,706 | 9,193 | 36,775 | 0.41% | 9,043,059 |
24.10.31 | 12,840 | 60 | 32,523 | -7,052 | 27,582 | 0.30% | 9,052,252 |
24.10.30 | 12,890 | 50 | 42,504 | -5,687 | 34,634 | 0.38% | 9,045,200 |
24.10.29 | 12,890 | 0 | 34,459 | 20,611 | 40,321 | 0.44% | 9,039,513 |
24.10.28 | 12,400 | 490 | 58,721 | 794 | 19,710 | 0.22% | 9,060,124 |
24.10.25 | 12,760 | 360 | 51,933 | -18,270 | 18,916 | 0.21% | 9,060,918 |
24.10.24 | 13,300 | 540 | 72,768 | 37,186 | 37,186 | 0.41% | 9,042,648 |
24.10.23 | 13,090 | 210 | 53,776 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,410 | 320 | 60,923 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,560 | 150 | 36,005 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,820 | 260 | 31,276 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,830 | 10 | 45,750 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,130 | 300 | 58,635 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,140 | 10 | 42,518 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,130 | 10 | 39,043 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,300 | 170 | 53,901 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,450 | 150 | 51,630 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,590 | 140 | 37,198 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,370 | 220 | 48,402 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,380 | 10 | 49,393 | 0 | 0 | 0.00% | 0 |
24.10.02 | 15,100 | 720 | 114,236 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,600 | 500 | 104,099 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,660 | 60 | 116,785 | 0 | 0 | 0.00% | 0 |
24.09.26 | 15,100 | 560 | 136,238 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,990 | 110 | 168,909 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,880 | 110 | 64,830 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,150 | 270 | 101,965 | 0 | 0 | 0.00% | 0 |
24.09.20 | 15,270 | 120 | 99,567 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,710 | 440 | 107,901 | 0 | 0 | 0.00% | 0 |
24.09.13 | 15,880 | 170 | 131,423 | 0 | 0 | 0.00% | 0 |
24.09.12 | 15,310 | 570 | 176,372 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,610 | 300 | 519,774 | 0 | 0 | 0.00% | 0 |
24.09.10 | 16,610 | 1,000 | 392,545 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,900 | 1,710 | 1,747,485 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,790 | 890 | 1,980,388 | 0 | 0 | 0.00% | 0 |
24.09.05 | 16,500 | 710 | 465,018 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,400 | 900 | 453,410 | 0 | 0 | 0.00% | 0 |
24.09.03 | 17,230 | 170 | 653,998 | 0 | 0 | 0.00% | 0 |
24.09.02 | 17,160 | 70 | 2,548,960 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,910 | 3,250 | 5,016,003 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,150 | 240 | 57,687 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,400 | 250 | 86,453 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,410 | 10 | 62,997 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,730 | 320 | 73,466 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,240 | 510 | 115,208 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,650 | 410 | 178,089 | 0 | 0 | 0.00% | 0 |
24.08.21 | 16,190 | 540 | 116,367 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,730 | 460 | 218,850 | 0 | 0 | 0.00% | 0 |
24.08.19 | 16,230 | 500 | 201,690 | 0 | 0 | 0.00% | 0 |
24.08.16 | 16,140 | 90 | 228,267 | 0 | 0 | 0.00% | 0 |
24.08.14 | 16,200 | 60 | 323,668 | 0 | 0 | 0.00% | 0 |
24.08.13 | 16,420 | 220 | 1,666,040 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,410 | 2,010 | 1,669,354 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,260 | 150 | 203,214 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,060 | 200 | 460,233 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,330 | 730 | 1,011,202 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,850 | 480 | 189,071 | 0 | 0 | 0.00% | 0 |
24.08.05 | 15,420 | 2,570 | 642,520 | 0 | 0 | 0.00% | 0 |
24.08.02 | 16,700 | 1,280 | 188,309 | 0 | 0 | 0.00% | 0 |
24.08.01 | 16,500 | 200 | 168,329 | 0 | 0 | 0.00% | 0 |
24.07.31 | 16,330 | 170 | 180,797 | 0 | 0 | 0.00% | 0 |
24.07.30 | 17,350 | 1,020 | 189,550 | 0 | 0 | 0.00% | 0 |
24.07.29 | 17,250 | 100 | 107,510 | 0 | 0 | 0.00% | 0 |
24.07.26 | 17,300 | 50 | 129,559 | 0 | 0 | 0.00% | 0 |
24.07.25 | 18,100 | 800 | 191,674 | 0 | 0 | 0.00% | 0 |
24.07.24 | 18,210 | 110 | 173,874 | 0 | 0 | 0.00% | 0 |
24.07.23 | 18,310 | 100 | 170,670 | 0 | 0 | 0.00% | 0 |
24.07.22 | 19,110 | 800 | 174,575 | 0 | 0 | 0.00% | 0 |
24.07.19 | 19,460 | 350 | 146,666 | 0 | 0 | 0.00% | 0 |
24.07.18 | 20,400 | 940 | 288,339 | 0 | 0 | 0.00% | 0 |
24.07.17 | 21,200 | 800 | 1,618,118 | 0 | 0 | 0.00% | 0 |
24.07.16 | 21,250 | 50 | 128,085 | 0 | 0 | 0.00% | 0 |
24.07.15 | 22,250 | 1,000 | 223,723 | 0 | 0 | 0.00% | 0 |
24.07.12 | 23,100 | 850 | 173,254 | 0 | 0 | 0.00% | 0 |
24.07.11 | 22,450 | 650 | 260,123 | 0 | 0 | 0.00% | 0 |
24.07.10 | 22,600 | 150 | 178,889 | 0 | 0 | 0.00% | 0 |
24.07.09 | 23,450 | 850 | 254,196 | 0 | 0 | 0.00% | 0 |
24.07.08 | 22,850 | 600 | 225,963 | 0 | 0 | 0.00% | 0 |
24.07.05 | 23,300 | 450 | 199,654 | 0 | 0 | 0.00% | 0 |
24.07.04 | 23,500 | 200 | 255,944 | 0 | 0 | 0.00% | 0 |
24.07.03 | 23,350 | 150 | 392,882 | 0 | 0 | 0.00% | 0 |
24.07.02 | 24,300 | 950 | 873,955 | 0 | 0 | 0.00% | 0 |
24.07.01 | 24,650 | 350 | 157,237 | 0 | 0 | 0.00% | 0 |
24.06.28 | 25,700 | 1,050 | 984,464 | 0 | 0 | 0.00% | 0 |
24.06.27 | 27,050 | 1,350 | 390,220 | 0 | 0 | 0.00% | 0 |
24.06.26 | 29,200 | 2,150 | 405,998 | 0 | 0 | 0.00% | 0 |
24.06.25 | 30,000 | 800 | 568,094 | 0 | 0 | 0.00% | 0 |
24.06.24 | 31,600 | 1,600 | 703,838 | 0 | 0 | 0.00% | 0 |
24.06.21 | 30,100 | 1,500 | 2,597,215 | 0 | 0 | 0.00% | 0 |
24.06.20 | 32,200 | 2,100 | 2,764,900 | 0 | 0 | 0.00% | 0 |
24.06.19 | 28,950 | 3,250 | 7,857,736 | 0 | 0 | 0.00% | 0 |
24.06.18 | 22,300 | 6,650 | 4,827,117 | 0 | 0 | 0.00% | 0 |
24.06.17 | 24,100 | 1,800 | 321,551 | 0 | 0 | 0.00% | 0 |
24.06.14 | 25,800 | 1,700 | 389,551 | 0 | 0 | 0.00% | 0 |
24.06.13 | 26,900 | 1,100 | 345,240 | 0 | 0 | 0.00% | 0 |
24.06.12 | 26,600 | 300 | 286,135 | 0 | 0 | 0.00% | 0 |
24.06.11 | 28,550 | 1,950 | 446,840 | 0 | 0 | 0.00% | 0 |
24.06.10 | 28,300 | 250 | 645,218 | 0 | 0 | 0.00% | 0 |
24.06.07 | 30,600 | 2,300 | 460,287 | 0 | 0 | 0.00% | 0 |
24.06.05 | 33,800 | 3,200 | 723,178 | 0 | 0 | 0.00% | 0 |
24.06.04 | 37,400 | 3,600 | 676,793 | 0 | 0 | 0.00% | 0 |
24.06.03 | 37,400 | 0 | 1,459,267 | 0 | 0 | 0.00% | 0 |
24.05.31 | 35,450 | 1,950 | 5,548,591 | 0 | 0 | 0.00% | 0 |
24.05.30 | 37,800 | 2,350 | 2,471,348 | 0 | 0 | 0.00% | 0 |
24.05.29 | 43,650 | 5,850 | 1,841,335 | 0 | 0 | 0.00% | 0 |
24.05.28 | 44,300 | 650 | 6,244,997 | 0 | 0 | 0.00% | 0 |
24.05.27 | 52,700 | 8,400 | 6,424,089 | 0 | 0 | 0.00% | 0 |
24.05.24 | 54,300 | 1,600 | 14,263,583 | 0 | 0 | 0.00% | 0 |
24.05.23 | 0 | 40,300 | 33,875,421 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
이지스밸류리츠, 주당 612원 특별배당 결정…12% 배당으로 ‘밸류업’
-
2
HD현대미포, 5,148억원 규모 공급계약(18K LNG BV 4척) 체결
-
3
'가즈아!' 코인 투기 그만 매달 적금 붓듯이 또박또박 사세요
-
4
고려아연, 1,500억원 규모 자사주 취득 신탁계약 해지 결정
-
5
빛과전자, 70억원 규모 제3자배정 유상증자 결정
-
6
뷰티스킨, 100억원 규모 전환사채권 발행 결정
-
7
면세점 수난시대···신세계도 적자 전환
-
8
증시요약(6) - 특징 상한가 및 급등종목
-
9
‘트럼프 트레이드’ 바람에 돌아온 개미…거래대금 50% ‘쑥’
-
10
증시요약(4) - 특징 종목(코스피)
11.08 17:54
더보기 >