피엔티엠에스(257370)- 매일경제 마켓

피엔티엠에스

(257370) I 코스닥 제조 11.22 15:06

3,640	전일	3,455	고가	3,830	상한가	4,490	거래량 (주)	165,008
185 5.35%	시가	3,590	저가	3,445	하한가	2,420	거래대금 (백만)	593

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	3,565	110	81,590	-5,478	56,820	0.45%	12,448,041
24.11.20	3,545	20	43,339	12,095	62,298	0.50%	12,442,563
24.11.19	3,605	60	79,233	9,478	50,203	0.40%	12,454,658
24.11.18	3,740	135	90,451	15,486	40,725	0.33%	12,464,136
24.11.15	4,000	260	108,741	-10,732	25,239	0.20%	12,479,622
24.11.14	4,400	335	690,324	-23,915	35,971	0.29%	12,468,890
24.11.13	3,385	1,015	372,819	12,367	59,886	0.48%	12,444,975
24.11.12	3,455	70	81,035	-21,948	47,519	0.38%	12,457,342
24.11.11	3,760	305	116,548	2,328	69,467	0.56%	12,435,394
24.11.08	3,840	80	51,883	2,746	67,139	0.54%	12,437,722
24.11.07	4,070	230	89,159	64,393	64,393	0.51%	12,440,468
24.11.06	4,405	335	56,903	0	0	0.00%	0
24.11.05	4,370	35	60,486	0	0	0.00%	0
24.11.04	4,260	110	70,086	0	0	0.00%	0
24.11.01	4,420	160	45,050	0	0	0.00%	0
24.10.31	4,510	90	30,987	0	0	0.00%	0
24.10.30	4,530	20	26,749	0	0	0.00%	0
24.10.29	4,705	175	50,864	0	0	0.00%	0
24.10.28	4,590	115	72,791	0	0	0.00%	0
24.10.25	4,960	370	125,520	0	0	0.00%	0
24.10.24	5,200	240	50,079	0	0	0.00%	0
24.10.23	5,070	130	129,245	0	0	0.00%	0
24.10.22	5,470	400	110,797	0	0	0.00%	0
24.10.21	5,620	150	64,780	0	0	0.00%	0
24.10.18	6,020	400	141,878	0	0	0.00%	0
24.10.17	6,100	80	70,501	0	0	0.00%	0
24.10.16	6,610	510	155,129	0	0	0.00%	0
24.10.15	6,960	350	112,796	0	0	0.00%	0
24.10.14	6,830	130	417,685	0	0	0.00%	0
24.10.11	8,180	1,350	645,047	0	0	0.00%	0
24.10.10	9,210	1,790	997,926	0	0	0.00%	0
24.10.08	9,210	0	0	0	0	0.00%	0
24.10.07	9,210	0	0	0	0	0.00%	0
24.10.04	9,210	0	0	0	0	0.00%	0
24.10.02	9,210	0	0	0	0	0.00%	0
24.09.30	9,210	0	0	0	0	0.00%	0
24.09.27	9,210	0	0	0	0	0.00%	0
24.09.26	9,210	0	0	0	0	0.00%	0
24.09.25	9,210	0	0	0	0	0.00%	0
24.09.24	9,210	0	0	0	0	0.00%	0
24.09.23	9,210	0	0	0	0	0.00%	0
24.09.20	9,210	0	0	0	0	0.00%	0
24.09.19	9,210	0	0	0	0	0.00%	0
24.09.13	9,210	0	0	0	0	0.00%	0
24.09.12	9,210	0	0	0	0	0.00%	0
24.09.11	9,210	0	0	0	0	0.00%	0
24.09.10	9,210	0	0	0	0	0.00%	0
24.09.09	9,210	0	0	0	0	0.00%	0
24.09.06	9,210	0	0	0	0	0.00%	0
24.09.05	9,210	0	0	0	0	0.00%	0
24.09.04	9,210	0	0	0	0	0.00%	0
24.09.03	9,210	0	0	0	0	0.00%	0
24.09.02	9,210	0	0	0	0	0.00%	0
24.08.30	9,210	0	0	0	0	0.00%	0
24.08.29	9,210	0	0	0	0	0.00%	0
24.08.28	9,210	0	0	0	0	0.00%	0
24.08.27	9,210	0	0	0	0	0.00%	0
24.08.26	9,210	0	0	0	0	0.00%	0
24.08.23	9,210	0	0	0	0	0.00%	0
24.08.22	9,210	0	0	0	0	0.00%	0
24.08.21	9,210	0	0	0	0	0.00%	0
24.08.20	9,210	0	0	0	0	0.00%	0
24.08.19	9,210	0	0	0	0	0.00%	0
24.08.16	9,210	0	0	0	0	0.00%	0
24.08.14	9,210	0	0	0	0	0.00%	0
24.08.13	9,210	0	0	0	0	0.00%	0
24.08.12	9,210	0	0	0	0	0.00%	0
24.08.09	9,210	0	0	0	0	0.00%	0
24.08.08	9,210	0	0	0	0	0.00%	0
24.08.07	9,210	0	0	0	0	0.00%	0
24.08.06	9,210	0	0	0	0	0.00%	0
24.08.05	9,210	0	0	0	0	0.00%	0
24.08.02	9,210	0	0	0	0	0.00%	0
24.08.01	9,210	0	0	0	0	0.00%	0
24.07.31	9,210	0	0	0	0	0.00%	0
24.07.30	9,210	0	0	0	0	0.00%	0
24.07.29	9,210	0	0	0	0	0.00%	0
24.07.26	9,210	0	0	0	0	0.00%	0
24.07.25	9,210	0	0	0	0	0.00%	0
24.07.24	9,210	0	0	0	0	0.00%	0
24.07.23	9,210	0	0	0	0	0.00%	0
24.07.22	9,210	0	0	0	0	0.00%	0
24.07.19	9,210	0	0	0	0	0.00%	0
24.07.18	9,210	0	0	0	0	0.00%	0
24.07.17	9,210	0	0	0	0	0.00%	0
24.07.16	9,210	0	0	0	0	0.00%	0
24.07.15	9,210	0	0	0	0	0.00%	0
24.07.12	9,210	0	0	0	0	0.00%	0
24.07.11	9,210	0	0	0	0	0.00%	0
24.07.10	9,210	0	0	0	0	0.00%	0
24.07.09	9,210	0	0	0	0	0.00%	0
24.07.08	9,210	0	0	0	0	0.00%	0
24.07.05	9,210	0	0	0	0	0.00%	0
24.07.04	9,210	0	0	0	0	0.00%	0
24.07.03	9,210	0	0	0	0	0.00%	0
24.07.02	9,210	0	0	0	0	0.00%	0
24.07.01	9,210	0	0	0	0	0.00%	0
24.06.28	9,210	0	0	0	0	0.00%	0
24.06.27	9,210	0	0	0	0	0.00%	0
24.06.26	9,210	0	0	0	0	0.00%	0
24.06.25	9,210	0	0	0	0	0.00%	0
24.06.24	9,210	0	0	0	0	0.00%	0
24.06.21	9,210	0	0	0	0	0.00%	0
24.06.20	9,210	0	0	0	0	0.00%	0
24.06.19	9,210	0	0	0	0	0.00%	0
24.06.18	9,210	0	0	0	0	0.00%	0
24.06.17	9,210	0	0	0	0	0.00%	0
24.06.14	9,210	0	0	0	0	0.00%	0
24.06.13	9,210	0	0	0	0	0.00%	0
24.06.12	9,210	0	0	0	0	0.00%	0
24.06.11	9,210	0	0	0	0	0.00%	0
24.06.10	9,210	0	0	0	0	0.00%	0
24.06.07	9,210	0	0	0	0	0.00%	0
24.06.05	9,210	0	0	0	0	0.00%	0
24.06.04	9,210	0	0	0	0	0.00%	0
24.06.03	9,210	0	0	0	0	0.00%	0
24.05.31	9,210	0	0	0	0	0.00%	0
24.05.30	9,210	0	0	0	0	0.00%	0
24.05.29	9,210	0	0	0	0	0.00%	0
24.05.28	9,210	0	0	0	0	0.00%	0
24.05.27	9,210	0	0	0	0	0.00%	0
24.05.24	9,210	0	0	0	0	0.00%	0
24.05.23	9,210	0	0	0	0	0.00%	0
24.05.22	9,210	0	0	0	0	0.00%	0
24.05.21	9,210	0	0	0	0	0.00%	0
24.05.20	9,210	0	0	0	0	0.00%	0
24.05.17	9,210	0	0	0	0	0.00%	0
24.05.16	9,210	0	0	0	0	0.00%	0
24.05.14	9,210	0	0	0	0	0.00%	0
24.05.13	9,210	0	0	0	0	0.00%	0
24.05.10	9,210	0	0	0	0	0.00%	0
24.05.09	9,210	0	0	0	0	0.00%	0
24.05.08	9,210	0	0	0	0	0.00%	0
24.05.07	9,210	0	0	0	0	0.00%	0
24.05.03	9,210	0	0	0	0	0.00%	0
24.05.02	9,210	0	0	0	0	0.00%	0
24.04.30	9,210	0	0	0	0	0.00%	0
24.04.29	9,210	0	0	0	0	0.00%	0
24.04.26	9,210	0	0	0	0	0.00%	0
24.04.25	9,210	0	0	0	0	0.00%	0
24.04.24	9,210	0	0	0	0	0.00%	0
24.04.23	9,210	0	0	0	0	0.00%	0
24.04.22	9,210	0	0	0	0	0.00%	0
24.04.19	9,210	0	0	0	0	0.00%	0
24.04.18	9,210	0	0	0	0	0.00%	0
24.04.17	9,210	0	0	0	0	0.00%	0
24.04.16	9,210	0	0	0	0	0.00%	0
24.04.15	9,210	0	0	0	0	0.00%	0
24.04.12	9,210	0	0	0	0	0.00%	0
24.04.11	9,210	0	0	0	0	0.00%	0
24.04.09	9,210	0	0	0	0	0.00%	0
24.04.08	9,210	0	0	0	0	0.00%	0
24.04.05	9,210	0	0	0	0	0.00%	0
24.04.04	9,210	0	0	0	0	0.00%	0
24.04.03	9,210	0	0	0	0	0.00%	0
24.04.02	9,210	0	0	0	0	0.00%	0
24.04.01	9,210	0	0	0	0	0.00%	0
23.01.20	9,210	0	0	0	0	0.00%	0
23.01.19	9,210	0	0	0	0	0.00%	0
23.01.18	9,210	0	0	0	0	0.00%	0
23.01.17	9,210	0	0	0	0	0.00%	0
23.01.16	9,210	0	0	0	0	0.00%	0
23.01.13	9,210	0	0	0	0	0.00%	0
23.01.12	9,210	0	0	0	0	0.00%	0
23.01.11	9,210	0	0	0	0	0.00%	0
23.01.10	9,210	0	0	0	0	0.00%	0
23.01.09	9,210	0	0	0	0	0.00%	0
23.01.06	9,210	0	0	0	0	0.00%	0
23.01.05	9,210	0	0	0	0	0.00%	0
23.01.04	9,210	0	0	0	0	0.00%	0
23.01.03	9,210	0	0	0	0	0.00%	0
23.01.02	9,210	0	0	0	0	0.00%	0
22.12.29	9,210	0	0	0	0	0.00%	0
22.12.28	9,210	0	0	0	0	0.00%	0
22.12.27	9,210	0	0	0	0	0.00%	0
22.12.26	9,210	0	0	0	0	0.00%	0
22.12.23	9,210	0	0	0	0	0.00%	0
22.12.22	9,210	0	0	0	0	0.00%	0
22.12.21	9,210	0	0	0	0	0.00%	0
22.12.20	9,210	0	0	0	0	0.00%	0
22.12.19	9,210	0	0	0	0	0.00%	0
22.12.16	9,210	0	0	0	0	0.00%	0
22.12.15	9,210	0	0	0	0	0.00%	0
22.12.14	9,210	0	0	0	0	0.00%	0
22.12.13	9,210	0	0	0	0	0.00%	0
22.12.12	9,210	0	0	0	0	0.00%	0
22.12.09	9,210	0	0	0	0	0.00%	0
22.12.08	9,210	0	0	0	0	0.00%	0
22.12.07	9,210	0	0	0	0	0.00%	0
22.12.06	9,210	0	0	0	0	0.00%	0
22.12.05	9,210	0	0	0	0	0.00%	0
22.12.02	9,210	0	0	0	0	0.00%	0
22.12.01	9,210	0	0	0	0	0.00%	0
22.11.30	9,210	0	0	0	0	0.00%	0
22.11.29	9,210	0	0	0	0	0.00%	0
22.11.28	9,210	0	0	0	0	0.00%	0
22.11.25	9,210	0	0	0	0	0.00%	0
22.11.24	9,210	0	0	0	0	0.00%	0
22.11.23	9,210	0	0	0	0	0.00%	0
22.11.22	9,210	0	0	0	0	0.00%	0
22.11.21	9,210	0	0	0	0	0.00%	0
22.11.18	9,210	0	0	0	0	0.00%	0
22.11.17	9,210	0	0	0	0	0.00%	0
22.11.16	9,210	0	0	0	0	0.00%	0
22.11.15	9,210	0	0	0	0	0.00%	0
22.11.14	9,210	0	0	0	0	0.00%	0
22.11.11	9,210	0	0	0	0	0.00%	0
22.11.10	9,210	0	0	0	0	0.00%	0
22.11.09	9,210	0	0	0	0	0.00%	0
22.11.08	9,210	0	0	0	0	0.00%	0
22.11.07	9,210	0	0	0	0	0.00%	0
22.11.04	9,210	0	0	0	0	0.00%	0
22.11.03	9,210	0	0	0	0	0.00%	0
22.11.02	9,210	0	0	0	0	0.00%	0
22.11.01	9,210	0	0	0	0	0.00%	0
22.10.31	9,210	0	0	0	0	0.00%	0
22.10.28	9,210	0	0	0	0	0.00%	0
22.10.27	9,210	0	0	0	0	0.00%	0
22.10.26	9,210	0	0	0	0	0.00%	0
22.10.25	9,210	0	0	0	0	0.00%	0
22.10.24	9,210	0	0	0	0	0.00%	0
22.10.21	9,210	0	0	0	0	0.00%	0
22.10.20	9,210	0	0	0	0	0.00%	0
22.10.19	9,210	0	0	0	0	0.00%	0
22.10.18	9,210	0	0	0	0	0.00%	0
22.10.17	9,210	0	0	0	0	0.00%	0
22.10.14	9,210	0	0	0	0	0.00%	0
22.10.13	9,210	0	0	0	0	0.00%	0
22.10.12	9,210	0	0	0	0	0.00%	0
22.10.11	9,210	0	0	0	0	0.00%	0
22.10.07	9,210	0	0	0	0	0.00%	0
22.10.06	9,210	0	0	0	0	0.00%	0
22.10.05	9,210	0	0	0	0	0.00%	0
22.10.04	9,210	0	0	0	0	0.00%	0
22.09.30	9,210	0	0	0	0	0.00%	0
22.09.29	9,210	0	0	0	0	0.00%	0
22.09.28	9,210	0	0	0	0	0.00%	0
22.09.27	9,210	0	0	0	0	0.00%	0
22.09.26	9,210	0	0	0	0	0.00%	0
22.09.23	9,210	0	0	0	0	0.00%	0
22.09.22	9,210	0	0	0	0	0.00%	0
22.09.21	9,210	0	0	0	0	0.00%	0
22.09.20	9,210	0	0	0	0	0.00%	0
22.09.19	9,210	0	0	0	0	0.00%	0
22.09.16	9,210	0	0	0	0	0.00%	0
22.09.15	9,210	0	0	0	0	0.00%	0
22.09.14	9,210	0	0	0	0	0.00%	0
22.09.13	9,210	0	0	0	0	0.00%	0
22.09.08	9,210	0	0	0	0	0.00%	0
22.09.07	9,210	0	0	0	0	0.00%	0
22.09.06	9,210	0	0	0	0	0.00%	0

증권 많이 본 뉴스

HOT이슈

코스피
인기검색

코스닥
인기검색

1

위츠

15,080

0.00%
2

더본코리아

39,000

-1.39%
3

TIGER 코리아밸류업

9,565

1.22%
4

에이럭스

7,170

-5.41%
5

성우

21,300

-5.75%

11.22 15:26 더보기 >

1

삼성전자

56,200

-0.35%
2

팜젠사이언스

4,690

-0.85%
3

두산에너빌리티

22,100

5.74%
4

포스코DX

21,600

-0.46%
5

삼성중공업

12,000

1.61%

11.22 15:26 더보기 >

1

에코프로

75,500

1.34%
2

지오엘리먼트

6,510

-0.15%
3

스마트레이더시스템

11,300

-1.65%
4

슈어소프트테크

4,945

-1.10%
5

성광벤드

19,940

18.69%

11.22 15:26 더보기 >

주가 정보

매일 경제

최근 검색어

피엔티엠에스

증권 많이 본 뉴스

인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등

코스닥 하락률 상위 20종목(직전 30분 기준)

알에프시스템즈, 주식등의 대량보유자 소유주식수 변동

피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결

KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진

가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]

대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승

서호전기(065710) 소폭 상승세 +4.30%

오후장 특징주★(코스닥)

코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치