에이엘티
(172670) I 코스닥 제조 11.22 14:406,720 | 전일 | 6,640 | 고가 | 6,990 | 상한가 | 8,630 |
거래량 (주) |
36,801 |
80 1.20% | 시가 | 6,760 | 저가 | 6,640 | 하한가 | 4,650 |
거래대금 (백만) |
251 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 6,740 | 100 | 56,507 | -631 | 101,319 | 1.13% | 8,858,940 |
24.11.20 | 6,780 | 40 | 27,484 | 4,738 | 101,950 | 1.14% | 8,858,309 |
24.11.19 | 6,960 | 180 | 42,659 | -997 | 97,212 | 1.08% | 8,863,047 |
24.11.18 | 7,250 | 290 | 61,045 | 22,873 | 98,209 | 1.10% | 8,862,050 |
24.11.15 | 7,500 | 250 | 62,772 | -2,662 | 75,336 | 0.84% | 8,884,923 |
24.11.14 | 7,950 | 480 | 56,104 | 3,084 | 77,998 | 0.87% | 8,882,261 |
24.11.13 | 7,830 | 120 | 21,704 | 434 | 74,914 | 0.84% | 8,885,345 |
24.11.12 | 8,110 | 280 | 63,350 | -15,759 | 74,480 | 0.83% | 8,885,779 |
24.11.11 | 8,700 | 590 | 56,678 | 9,570 | 90,239 | 1.01% | 8,870,020 |
24.11.08 | 8,560 | 140 | 27,865 | -2,410 | 80,669 | 0.90% | 8,879,590 |
24.11.07 | 8,730 | 170 | 20,120 | 83,079 | 83,079 | 0.93% | 8,877,180 |
24.11.06 | 8,890 | 160 | 12,933 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,900 | 10 | 12,274 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,670 | 230 | 14,953 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,880 | 210 | 24,352 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,680 | 200 | 37,876 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,900 | 220 | 27,878 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,890 | 10 | 31,815 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,750 | 140 | 22,209 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,950 | 200 | 33,156 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,370 | 420 | 38,103 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,060 | 310 | 27,106 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,640 | 580 | 43,049 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,290 | 350 | 26,260 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,570 | 280 | 30,749 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,740 | 170 | 36,945 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,110 | 370 | 31,291 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,800 | 310 | 67,074 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,660 | 140 | 15,751 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,660 | 0 | 7,588 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,900 | 240 | 22,354 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,150 | 250 | 13,963 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,890 | 260 | 22,488 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,900 | 10 | 14,486 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,900 | 0 | 20,219 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,290 | 390 | 30,861 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,350 | 60 | 42,754 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,990 | 360 | 75,791 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,830 | 160 | 32,090 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,610 | 220 | 30,842 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,690 | 80 | 9,641 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,490 | 200 | 18,637 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,750 | 260 | 28,762 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,710 | 40 | 14,013 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,400 | 310 | 42,120 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,400 | 0 | 20,253 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,230 | 170 | 20,451 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,000 | 230 | 27,410 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,550 | 550 | 63,332 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,260 | 290 | 54,670 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,020 | 760 | 58,214 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,940 | 80 | 35,488 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,090 | 150 | 11,126 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,830 | 260 | 26,772 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,240 | 410 | 47,921 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,770 | 470 | 58,693 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,860 | 90 | 41,383 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,970 | 110 | 35,016 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,920 | 50 | 58,529 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,330 | 410 | 53,182 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,320 | 10 | 36,080 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,040 | 280 | 64,289 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,310 | 270 | 65,790 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,480 | 170 | 59,547 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,200 | 280 | 45,892 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,250 | 50 | 39,376 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,800 | 450 | 80,421 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,730 | 70 | 57,917 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,710 | 20 | 49,673 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,530 | 180 | 113,797 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,280 | 250 | 156,914 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,930 | 2,650 | 281,818 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,660 | 730 | 87,957 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,940 | 720 | 135,442 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,550 | 390 | 61,321 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,090 | 540 | 93,153 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,020 | 70 | 43,620 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,070 | 50 | 63,409 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,370 | 300 | 100,199 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,730 | 360 | 62,301 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,160 | 430 | 100,691 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,780 | 620 | 71,509 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,890 | 110 | 39,394 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,390 | 500 | 79,834 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,400 | 10 | 32,499 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,600 | 200 | 68,709 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,900 | 300 | 74,713 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,020 | 1,120 | 183,307 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,350 | 330 | 65,189 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,810 | 460 | 110,186 | 0 | 0 | 0.00% | 0 |
24.07.09 | 17,010 | 200 | 64,384 | 0 | 0 | 0.00% | 0 |
24.07.08 | 17,010 | 0 | 428,643 | 0 | 0 | 0.00% | 0 |
24.07.05 | 17,320 | 310 | 61,140 | 0 | 0 | 0.00% | 0 |
24.07.04 | 17,090 | 230 | 52,338 | 0 | 0 | 0.00% | 0 |
24.07.03 | 17,190 | 100 | 34,284 | 0 | 0 | 0.00% | 0 |
24.07.02 | 17,490 | 300 | 26,334 | 0 | 0 | 0.00% | 0 |
24.07.01 | 17,420 | 70 | 39,247 | 0 | 0 | 0.00% | 0 |
24.06.28 | 17,300 | 120 | 27,474 | 0 | 0 | 0.00% | 0 |
24.06.27 | 17,300 | 0 | 36,806 | 0 | 0 | 0.00% | 0 |
24.06.26 | 17,510 | 210 | 54,983 | 0 | 0 | 0.00% | 0 |
24.06.25 | 17,840 | 330 | 40,843 | 0 | 0 | 0.00% | 0 |
24.06.24 | 18,100 | 260 | 40,723 | 0 | 0 | 0.00% | 0 |
24.06.21 | 18,550 | 450 | 70,546 | 0 | 0 | 0.00% | 0 |
24.06.20 | 19,480 | 930 | 89,760 | 0 | 0 | 0.00% | 0 |
24.06.19 | 18,620 | 860 | 173,899 | 0 | 0 | 0.00% | 0 |
24.06.18 | 18,980 | 360 | 44,630 | 0 | 0 | 0.00% | 0 |
24.06.17 | 19,250 | 270 | 51,803 | 0 | 0 | 0.00% | 0 |
24.06.14 | 19,890 | 640 | 70,381 | 0 | 0 | 0.00% | 0 |
24.06.13 | 20,350 | 460 | 80,837 | 0 | 0 | 0.00% | 0 |
24.06.12 | 20,050 | 300 | 182,990 | 0 | 0 | 0.00% | 0 |
24.06.11 | 20,350 | 300 | 61,252 | 0 | 0 | 0.00% | 0 |
24.06.10 | 19,790 | 560 | 143,785 | 0 | 0 | 0.00% | 0 |
24.06.07 | 19,010 | 780 | 91,931 | 0 | 0 | 0.00% | 0 |
24.06.05 | 18,040 | 970 | 97,044 | 0 | 0 | 0.00% | 0 |
24.06.04 | 19,010 | 970 | 197,122 | 0 | 0 | 0.00% | 0 |
24.06.03 | 19,050 | 40 | 45,285 | 0 | 0 | 0.00% | 0 |
24.05.31 | 19,280 | 230 | 59,168 | 0 | 0 | 0.00% | 0 |
24.05.30 | 19,650 | 370 | 82,221 | 0 | 0 | 0.00% | 0 |
24.05.29 | 20,050 | 400 | 74,292 | 0 | 0 | 0.00% | 0 |
24.05.28 | 20,150 | 100 | 44,225 | 0 | 0 | 0.00% | 0 |
24.05.27 | 19,700 | 450 | 46,320 | 0 | 0 | 0.00% | 0 |
24.05.24 | 20,100 | 400 | 118,370 | 0 | 0 | 0.00% | 0 |
24.05.23 | 20,200 | 100 | 53,094 | 0 | 0 | 0.00% | 0 |
24.05.22 | 20,800 | 600 | 121,265 | 0 | 0 | 0.00% | 0 |
24.05.21 | 20,550 | 250 | 74,109 | 0 | 0 | 0.00% | 0 |
24.05.20 | 20,300 | 250 | 63,513 | 0 | 0 | 0.00% | 0 |
24.05.17 | 21,900 | 1,600 | 436,249 | 0 | 0 | 0.00% | 0 |
24.05.16 | 21,400 | 500 | 147,523 | 0 | 0 | 0.00% | 0 |
24.05.14 | 20,750 | 650 | 105,049 | 0 | 0 | 0.00% | 0 |
24.05.13 | 20,450 | 300 | 73,900 | 0 | 0 | 0.00% | 0 |
24.05.10 | 21,350 | 900 | 160,424 | 0 | 0 | 0.00% | 0 |
24.05.09 | 22,250 | 900 | 118,378 | 0 | 0 | 0.00% | 0 |
24.05.08 | 22,000 | 250 | 125,871 | 0 | 0 | 0.00% | 0 |
24.05.07 | 22,200 | 200 | 171,170 | 0 | 0 | 0.00% | 0 |
24.05.03 | 22,800 | 600 | 204,163 | 0 | 0 | 0.00% | 0 |
24.05.02 | 20,800 | 2,000 | 452,215 | 0 | 0 | 0.00% | 0 |
24.04.30 | 20,950 | 150 | 111,856 | 0 | 0 | 0.00% | 0 |
24.04.29 | 20,650 | 300 | 84,570 | 0 | 0 | 0.00% | 0 |
24.04.26 | 21,050 | 400 | 104,816 | 0 | 0 | 0.00% | 0 |
24.04.25 | 21,500 | 450 | 118,935 | 0 | 0 | 0.00% | 0 |
24.04.24 | 20,300 | 1,200 | 183,300 | 0 | 0 | 0.00% | 0 |
24.04.23 | 20,100 | 200 | 125,009 | 0 | 0 | 0.00% | 0 |
24.04.22 | 20,850 | 750 | 243,638 | 0 | 0 | 0.00% | 0 |
24.04.19 | 23,000 | 2,150 | 431,767 | 0 | 0 | 0.00% | 0 |
24.04.18 | 22,850 | 150 | 290,125 | 0 | 0 | 0.00% | 0 |
24.04.17 | 22,300 | 550 | 288,225 | 0 | 0 | 0.00% | 0 |
24.04.16 | 23,800 | 1,500 | 431,463 | 0 | 0 | 0.00% | 0 |
24.04.15 | 23,550 | 250 | 548,562 | 0 | 0 | 0.00% | 0 |
24.04.12 | 23,200 | 350 | 1,361,989 | 0 | 0 | 0.00% | 0 |
24.04.11 | 22,950 | 250 | 291,716 | 0 | 0 | 0.00% | 0 |
24.04.09 | 21,700 | 1,250 | 392,030 | 0 | 0 | 0.00% | 0 |
24.04.08 | 22,850 | 1,150 | 352,058 | 0 | 0 | 0.00% | 0 |
24.04.05 | 22,100 | 750 | 565,830 | 0 | 0 | 0.00% | 0 |
24.04.04 | 20,450 | 1,650 | 1,048,356 | 0 | 0 | 0.00% | 0 |
24.04.03 | 20,350 | 100 | 83,847 | 0 | 0 | 0.00% | 0 |
24.04.02 | 20,400 | 50 | 97,719 | 0 | 0 | 0.00% | 0 |
24.04.01 | 20,100 | 300 | 89,191 | 0 | 0 | 0.00% | 0 |
24.03.29 | 20,300 | 200 | 119,919 | 0 | 0 | 0.00% | 0 |
24.03.28 | 19,390 | 910 | 145,011 | 0 | 0 | 0.00% | 0 |
24.03.27 | 19,490 | 100 | 114,441 | 0 | 0 | 0.00% | 0 |
24.03.26 | 20,000 | 510 | 149,339 | 0 | 0 | 0.00% | 0 |
24.03.25 | 20,800 | 800 | 123,767 | 0 | 0 | 0.00% | 0 |
24.03.22 | 20,550 | 250 | 79,111 | 0 | 0 | 0.00% | 0 |
24.03.21 | 20,700 | 150 | 140,918 | 0 | 0 | 0.00% | 0 |
24.03.20 | 20,900 | 200 | 135,515 | 0 | 0 | 0.00% | 0 |
24.03.19 | 21,700 | 800 | 139,776 | 0 | 0 | 0.00% | 0 |
24.03.18 | 21,400 | 300 | 68,304 | 0 | 0 | 0.00% | 0 |
24.03.15 | 21,900 | 500 | 172,951 | 0 | 0 | 0.00% | 0 |
24.03.14 | 22,900 | 1,000 | 170,189 | 0 | 0 | 0.00% | 0 |
24.03.13 | 23,200 | 300 | 179,050 | 0 | 0 | 0.00% | 0 |
24.03.12 | 22,400 | 800 | 197,678 | 0 | 0 | 0.00% | 0 |
24.03.11 | 22,950 | 550 | 819,042 | 0 | 0 | 0.00% | 0 |
24.03.08 | 22,500 | 450 | 234,305 | 0 | 0 | 0.00% | 0 |
24.03.07 | 23,050 | 550 | 128,540 | 0 | 0 | 0.00% | 0 |
24.03.06 | 22,100 | 950 | 181,801 | 0 | 0 | 0.00% | 0 |
24.03.05 | 22,400 | 300 | 110,857 | 0 | 0 | 0.00% | 0 |
24.03.04 | 21,450 | 950 | 165,347 | 0 | 0 | 0.00% | 0 |
24.02.29 | 22,050 | 600 | 104,945 | 0 | 0 | 0.00% | 0 |
24.02.28 | 21,950 | 100 | 177,391 | 0 | 0 | 0.00% | 0 |
24.02.27 | 21,600 | 350 | 189,948 | 0 | 0 | 0.00% | 0 |
24.02.26 | 22,100 | 500 | 126,566 | 0 | 0 | 0.00% | 0 |
24.02.23 | 22,850 | 750 | 175,389 | 0 | 0 | 0.00% | 0 |
24.02.22 | 22,350 | 500 | 167,496 | 0 | 0 | 0.00% | 0 |
24.02.21 | 21,750 | 600 | 119,485 | 0 | 0 | 0.00% | 0 |
24.02.20 | 22,100 | 350 | 95,419 | 0 | 0 | 0.00% | 0 |
24.02.19 | 22,400 | 300 | 78,084 | 0 | 0 | 0.00% | 0 |
24.02.16 | 23,400 | 1,000 | 182,770 | 0 | 0 | 0.00% | 0 |
24.02.15 | 23,950 | 550 | 344,467 | 0 | 0 | 0.00% | 0 |
24.02.14 | 22,450 | 1,500 | 394,506 | 0 | 0 | 0.00% | 0 |
24.02.13 | 21,500 | 950 | 291,512 | 0 | 0 | 0.00% | 0 |
24.02.08 | 21,450 | 50 | 159,643 | 0 | 0 | 0.00% | 0 |
24.02.07 | 22,300 | 850 | 128,475 | 0 | 0 | 0.00% | 0 |
24.02.06 | 21,050 | 1,250 | 234,412 | 0 | 0 | 0.00% | 0 |
24.02.05 | 20,600 | 450 | 164,981 | 0 | 0 | 0.00% | 0 |
24.02.02 | 20,850 | 250 | 168,786 | 0 | 0 | 0.00% | 0 |
24.02.01 | 21,700 | 850 | 291,915 | 0 | 0 | 0.00% | 0 |
24.01.31 | 23,600 | 1,900 | 231,400 | 0 | 0 | 0.00% | 0 |
24.01.30 | 24,450 | 850 | 272,252 | 0 | 0 | 0.00% | 0 |
24.01.29 | 24,850 | 400 | 776,904 | 0 | 0 | 0.00% | 0 |
24.01.26 | 24,950 | 100 | 404,489 | 0 | 0 | 0.00% | 0 |
24.01.25 | 24,900 | 50 | 1,126,524 | 0 | 0 | 0.00% | 0 |
24.01.24 | 25,600 | 700 | 461,894 | 0 | 0 | 0.00% | 0 |
24.01.23 | 25,100 | 500 | 1,633,296 | 0 | 0 | 0.00% | 0 |
24.01.22 | 21,350 | 3,750 | 1,499,441 | 0 | 0 | 0.00% | 0 |
24.01.19 | 20,200 | 1,150 | 114,773 | 0 | 0 | 0.00% | 0 |
24.01.18 | 19,850 | 350 | 89,066 | 0 | 0 | 0.00% | 0 |
24.01.17 | 20,200 | 350 | 94,919 | 0 | 0 | 0.00% | 0 |
24.01.16 | 20,950 | 750 | 132,475 | 0 | 0 | 0.00% | 0 |
24.01.15 | 21,050 | 100 | 89,648 | 0 | 0 | 0.00% | 0 |
24.01.12 | 22,850 | 1,800 | 246,044 | 0 | 0 | 0.00% | 0 |
24.01.11 | 23,000 | 150 | 79,912 | 0 | 0 | 0.00% | 0 |
24.01.10 | 23,750 | 750 | 120,499 | 0 | 0 | 0.00% | 0 |
24.01.09 | 23,900 | 150 | 207,077 | 0 | 0 | 0.00% | 0 |
24.01.08 | 24,300 | 400 | 156,203 | 0 | 0 | 0.00% | 0 |
24.01.05 | 23,850 | 450 | 626,032 | 0 | 0 | 0.00% | 0 |
24.01.04 | 24,150 | 300 | 346,831 | 0 | 0 | 0.00% | 0 |
24.01.03 | 25,050 | 900 | 463,275 | 0 | 0 | 0.00% | 0 |
24.01.02 | 22,950 | 2,100 | 821,223 | 0 | 0 | 0.00% | 0 |
23.12.28 | 21,650 | 1,300 | 297,789 | 0 | 0 | 0.00% | 0 |
23.12.27 | 21,400 | 250 | 111,208 | 0 | 0 | 0.00% | 0 |
23.12.26 | 22,150 | 750 | 112,070 | 0 | 0 | 0.00% | 0 |
23.12.22 | 21,900 | 250 | 218,262 | 0 | 0 | 0.00% | 0 |
23.12.21 | 22,100 | 200 | 112,759 | 0 | 0 | 0.00% | 0 |
23.12.20 | 22,100 | 0 | 95,545 | 0 | 0 | 0.00% | 0 |
23.12.19 | 21,800 | 300 | 97,709 | 0 | 0 | 0.00% | 0 |
23.12.18 | 21,450 | 350 | 83,255 | 0 | 0 | 0.00% | 0 |
23.12.15 | 22,550 | 1,100 | 219,623 | 0 | 0 | 0.00% | 0 |
23.12.14 | 22,100 | 450 | 183,057 | 0 | 0 | 0.00% | 0 |
23.12.13 | 21,750 | 350 | 108,711 | 0 | 0 | 0.00% | 0 |
23.12.12 | 22,150 | 400 | 121,565 | 0 | 0 | 0.00% | 0 |
23.12.11 | 21,850 | 300 | 172,681 | 0 | 0 | 0.00% | 0 |
23.12.08 | 20,950 | 900 | 243,588 | 0 | 0 | 0.00% | 0 |
23.12.07 | 22,350 | 1,400 | 275,744 | 0 | 0 | 0.00% | 0 |
23.12.06 | 22,400 | 50 | 132,954 | 0 | 0 | 0.00% | 0 |
23.12.05 | 23,100 | 700 | 190,488 | 0 | 0 | 0.00% | 0 |
23.12.04 | 23,700 | 600 | 271,161 | 0 | 0 | 0.00% | 0 |
23.12.01 | 23,100 | 600 | 425,544 | 0 | 0 | 0.00% | 0 |
23.11.30 | 22,700 | 400 | 486,584 | 0 | 0 | 0.00% | 0 |
23.11.29 | 22,200 | 500 | 598,460 | 0 | 0 | 0.00% | 0 |
23.11.28 | 22,350 | 150 | 511,019 | 0 | 0 | 0.00% | 0 |
23.11.27 | 18,790 | 3,560 | 1,290,891 | 0 | 0 | 0.00% | 0 |
23.11.24 | 18,600 | 190 | 81,808 | 0 | 0 | 0.00% | 0 |
23.11.23 | 18,730 | 130 | 68,104 | 0 | 0 | 0.00% | 0 |
23.11.22 | 19,180 | 450 | 55,338 | 0 | 0 | 0.00% | 0 |
23.11.21 | 18,980 | 200 | 84,833 | 0 | 0 | 0.00% | 0 |
23.11.20 | 19,130 | 150 | 101,747 | 0 | 0 | 0.00% | 0 |
23.11.17 | 17,560 | 1,570 | 245,838 | 0 | 0 | 0.00% | 0 |
23.11.16 | 17,860 | 260 | 21,486 | 0 | 0 | 0.00% | 0 |
23.11.15 | 17,590 | 270 | 81,613 | 0 | 0 | 0.00% | 0 |
23.11.14 | 17,100 | 490 | 31,616 | 0 | 0 | 0.00% | 0 |
23.11.13 | 17,630 | 530 | 48,011 | 0 | 0 | 0.00% | 0 |
23.11.10 | 17,750 | 120 | 57,320 | 0 | 0 | 0.00% | 0 |
23.11.09 | 17,910 | 160 | 43,912 | 0 | 0 | 0.00% | 0 |
23.11.08 | 18,250 | 340 | 33,910 | 0 | 0 | 0.00% | 0 |
23.11.07 | 18,610 | 360 | 40,342 | 0 | 0 | 0.00% | 0 |
23.11.06 | 18,660 | 50 | 67,561 | 0 | 0 | 0.00% | 0 |
23.11.03 | 18,260 | 400 | 67,545 | 0 | 0 | 0.00% | 0 |
23.11.02 | 17,160 | 1,100 | 72,920 | 0 | 0 | 0.00% | 0 |
23.11.01 | 16,950 | 210 | 27,398 | 0 | 0 | 0.00% | 0 |
23.10.31 | 17,450 | 500 | 33,702 | 0 | 0 | 0.00% | 0 |
23.10.30 | 17,600 | 150 | 19,725 | 0 | 0 | 0.00% | 0 |
23.10.27 | 17,340 | 260 | 65,185 | 0 | 0 | 0.00% | 0 |
23.10.26 | 18,040 | 700 | 31,525 | 0 | 0 | 0.00% | 0 |
23.10.25 | 17,640 | 400 | 51,115 | 0 | 0 | 0.00% | 0 |
23.10.24 | 17,430 | 210 | 58,746 | 0 | 0 | 0.00% | 0 |
23.10.23 | 17,860 | 430 | 33,475 | 0 | 0 | 0.00% | 0 |
23.10.20 | 18,160 | 300 | 38,692 | 0 | 0 | 0.00% | 0 |
23.10.19 | 19,340 | 1,180 | 68,066 | 0 | 0 | 0.00% | 0 |
23.10.18 | 19,810 | 470 | 40,110 | 0 | 0 | 0.00% | 0 |
23.10.17 | 19,090 | 720 | 43,969 | 0 | 0 | 0.00% | 0 |
23.10.16 | 20,250 | 1,160 | 125,701 | 0 | 0 | 0.00% | 0 |
23.10.13 | 20,650 | 400 | 86,238 | 0 | 0 | 0.00% | 0 |
23.10.12 | 21,150 | 500 | 94,945 | 0 | 0 | 0.00% | 0 |
23.10.11 | 20,950 | 200 | 70,335 | 0 | 0 | 0.00% | 0 |
23.10.10 | 20,650 | 300 | 149,293 | 0 | 0 | 0.00% | 0 |
23.10.06 | 20,200 | 450 | 26,251 | 0 | 0 | 0.00% | 0 |
23.10.05 | 20,800 | 600 | 73,470 | 0 | 0 | 0.00% | 0 |
23.10.04 | 21,750 | 950 | 39,513 | 0 | 0 | 0.00% | 0 |
23.09.27 | 20,900 | 850 | 62,315 | 0 | 0 | 0.00% | 0 |
23.09.26 | 21,350 | 450 | 61,952 | 0 | 0 | 0.00% | 0 |
23.09.25 | 21,750 | 400 | 49,153 | 0 | 0 | 0.00% | 0 |
23.09.22 | 21,350 | 400 | 99,507 | 0 | 0 | 0.00% | 0 |
23.09.21 | 22,550 | 1,200 | 165,717 | 0 | 0 | 0.00% | 0 |
23.09.20 | 22,800 | 250 | 98,006 | 0 | 0 | 0.00% | 0 |
23.09.19 | 24,200 | 1,400 | 174,441 | 0 | 0 | 0.00% | 0 |
23.09.18 | 24,450 | 250 | 106,092 | 0 | 0 | 0.00% | 0 |
23.09.15 | 24,950 | 500 | 133,885 | 0 | 0 | 0.00% | 0 |
23.09.14 | 24,450 | 500 | 130,524 | 0 | 0 | 0.00% | 0 |
23.09.13 | 25,100 | 650 | 230,646 | 0 | 0 | 0.00% | 0 |
23.09.12 | 24,150 | 950 | 244,277 | 0 | 0 | 0.00% | 0 |
23.09.11 | 24,000 | 150 | 136,720 | 0 | 0 | 0.00% | 0 |
23.09.08 | 24,750 | 750 | 262,175 | 0 | 0 | 0.00% | 0 |
23.09.07 | 25,750 | 1,000 | 461,175 | 0 | 0 | 0.00% | 0 |
23.09.06 | 24,000 | 1,750 | 1,008,205 | 0 | 0 | 0.00% | 0 |
23.09.05 | 22,400 | 1,600 | 542,140 | 0 | 0 | 0.00% | 0 |
23.09.04 | 21,550 | 850 | 1,235,603 | 0 | 0 | 0.00% | 0 |
23.09.01 | 20,200 | 1,350 | 283,462 | 0 | 0 | 0.00% | 0 |
23.08.31 | 20,550 | 350 | 71,789 | 0 | 0 | 0.00% | 0 |
23.08.30 | 20,550 | 0 | 112,728 | 0 | 0 | 0.00% | 0 |
23.08.29 | 20,000 | 550 | 180,018 | 0 | 0 | 0.00% | 0 |
23.08.28 | 19,850 | 150 | 99,905 | 0 | 0 | 0.00% | 0 |
23.08.25 | 20,050 | 200 | 106,027 | 0 | 0 | 0.00% | 0 |
23.08.24 | 20,400 | 350 | 303,742 | 0 | 0 | 0.00% | 0 |
23.08.23 | 20,000 | 400 | 869,104 | 0 | 0 | 0.00% | 0 |
23.08.22 | 20,950 | 950 | 179,361 | 0 | 0 | 0.00% | 0 |
23.08.21 | 20,300 | 650 | 266,285 | 0 | 0 | 0.00% | 0 |
23.08.18 | 21,700 | 1,400 | 270,978 | 0 | 0 | 0.00% | 0 |
23.08.17 | 22,000 | 300 | 139,032 | 0 | 0 | 0.00% | 0 |
23.08.16 | 23,050 | 1,050 | 423,627 | 0 | 0 | 0.00% | 0 |
23.08.14 | 22,000 | 1,050 | 244,743 | 0 | 0 | 0.00% | 0 |
23.08.11 | 21,300 | 700 | 166,771 | 0 | 0 | 0.00% | 0 |
23.08.10 | 22,200 | 900 | 151,697 | 0 | 0 | 0.00% | 0 |
23.08.09 | 22,400 | 200 | 214,586 | 0 | 0 | 0.00% | 0 |
23.08.08 | 21,800 | 600 | 1,199,321 | 0 | 0 | 0.00% | 0 |
23.08.07 | 22,450 | 650 | 160,600 | 0 | 0 | 0.00% | 0 |
23.08.04 | 22,100 | 350 | 173,313 | 0 | 0 | 0.00% | 0 |
23.08.03 | 23,000 | 900 | 277,192 | 0 | 0 | 0.00% | 0 |
23.08.02 | 24,350 | 1,350 | 301,477 | 0 | 0 | 0.00% | 0 |
23.08.01 | 23,700 | 650 | 480,965 | 0 | 0 | 0.00% | 0 |
23.07.31 | 23,400 | 300 | 706,040 | 0 | 0 | 0.00% | 0 |
23.07.28 | 22,550 | 850 | 967,345 | 0 | 0 | 0.00% | 0 |
23.07.27 | 0 | 2,450 | 4,452,412 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
2
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
3
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
4
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
5
코스닥 하락률 상위 20종목(직전 30분 기준)
-
6
[포토] 서울머니쇼 플러스 찾은 관람객들
-
7
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
8
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
9
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등
-
10
서호전기(065710) 소폭 상승세 +4.30%