에이엘티

(172670)    I    코스닥 제조 11.22 14:40
6,720 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.

11.22 15:01 더보기 >