진영
(285800) I 코스닥 제조 11.22 14:182,470 | 전일 | 2,355 | 고가 | 2,530 | 상한가 | 3,060 |
거래량 (주) |
83,968 |
115 4.88% | 시가 | 2,360 | 저가 | 2,360 | 하한가 | 1,650 |
거래대금 (백만) |
207 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 2,290 | 65 | 67,692 | -2,637 | 75,114 | 0.43% | 17,402,156 |
24.11.20 | 2,335 | 45 | 18,764 | -2,210 | 77,751 | 0.44% | 17,399,519 |
24.11.19 | 2,320 | 15 | 20,259 | 659 | 79,961 | 0.46% | 17,397,309 |
24.11.18 | 2,340 | 20 | 31,958 | -1,864 | 79,302 | 0.45% | 17,397,968 |
24.11.15 | 2,325 | 15 | 15,769 | 10,905 | 81,166 | 0.46% | 17,396,104 |
24.11.14 | 2,320 | 5 | 36,403 | -2,359 | 70,261 | 0.40% | 17,407,009 |
24.11.13 | 2,405 | 85 | 57,909 | -664 | 72,620 | 0.42% | 17,404,650 |
24.11.12 | 2,495 | 90 | 40,779 | -6,897 | 73,284 | 0.42% | 17,403,986 |
24.11.11 | 2,575 | 80 | 30,140 | 8,534 | 80,181 | 0.46% | 17,397,089 |
24.11.08 | 2,525 | 50 | 42,646 | 2,490 | 71,647 | 0.41% | 17,405,623 |
24.11.07 | 2,570 | 45 | 31,532 | 69,157 | 69,157 | 0.40% | 17,408,113 |
24.11.06 | 2,660 | 90 | 26,083 | 0 | 0 | 0.00% | 0 |
24.11.05 | 2,720 | 60 | 59,277 | 0 | 0 | 0.00% | 0 |
24.11.04 | 2,725 | 5 | 27,729 | 0 | 0 | 0.00% | 0 |
24.11.01 | 2,695 | 30 | 82,097 | 0 | 0 | 0.00% | 0 |
24.10.31 | 2,735 | 40 | 94,983 | 0 | 0 | 0.00% | 0 |
24.10.30 | 2,690 | 45 | 44,380 | 0 | 0 | 0.00% | 0 |
24.10.29 | 2,630 | 60 | 166,359 | 0 | 0 | 0.00% | 0 |
24.10.28 | 2,630 | 0 | 237,191 | 0 | 0 | 0.00% | 0 |
24.10.25 | 2,480 | 150 | 74,579 | 0 | 0 | 0.00% | 0 |
24.10.24 | 2,680 | 200 | 110,437 | 0 | 0 | 0.00% | 0 |
24.10.23 | 2,605 | 75 | 58,290 | 0 | 0 | 0.00% | 0 |
24.10.22 | 2,540 | 65 | 214,760 | 0 | 0 | 0.00% | 0 |
24.10.21 | 2,535 | 5 | 41,120 | 0 | 0 | 0.00% | 0 |
24.10.18 | 2,550 | 15 | 24,624 | 0 | 0 | 0.00% | 0 |
24.10.17 | 2,570 | 20 | 20,268 | 0 | 0 | 0.00% | 0 |
24.10.16 | 2,550 | 20 | 23,772 | 0 | 0 | 0.00% | 0 |
24.10.15 | 2,530 | 20 | 11,086 | 0 | 0 | 0.00% | 0 |
24.10.14 | 2,550 | 20 | 20,726 | 0 | 0 | 0.00% | 0 |
24.10.11 | 2,530 | 20 | 11,097 | 0 | 0 | 0.00% | 0 |
24.10.10 | 2,520 | 10 | 19,441 | 0 | 0 | 0.00% | 0 |
24.10.08 | 2,535 | 15 | 21,674 | 0 | 0 | 0.00% | 0 |
24.10.07 | 2,450 | 85 | 39,427 | 0 | 0 | 0.00% | 0 |
24.10.04 | 2,460 | 10 | 20,170 | 0 | 0 | 0.00% | 0 |
24.10.02 | 2,480 | 20 | 21,141 | 0 | 0 | 0.00% | 0 |
24.09.30 | 2,560 | 80 | 24,043 | 0 | 0 | 0.00% | 0 |
24.09.27 | 2,525 | 35 | 19,771 | 0 | 0 | 0.00% | 0 |
24.09.26 | 2,505 | 20 | 25,292 | 0 | 0 | 0.00% | 0 |
24.09.25 | 2,490 | 15 | 69,660 | 0 | 0 | 0.00% | 0 |
24.09.24 | 2,375 | 115 | 466,188 | 0 | 0 | 0.00% | 0 |
24.09.23 | 2,375 | 0 | 35,650 | 0 | 0 | 0.00% | 0 |
24.09.20 | 2,355 | 20 | 12,320 | 0 | 0 | 0.00% | 0 |
24.09.19 | 2,400 | 45 | 16,701 | 0 | 0 | 0.00% | 0 |
24.09.13 | 2,355 | 45 | 51,402 | 0 | 0 | 0.00% | 0 |
24.09.12 | 2,330 | 25 | 30,227 | 0 | 0 | 0.00% | 0 |
24.09.11 | 2,385 | 55 | 19,481 | 0 | 0 | 0.00% | 0 |
24.09.10 | 2,430 | 45 | 25,665 | 0 | 0 | 0.00% | 0 |
24.09.09 | 2,365 | 65 | 46,401 | 0 | 0 | 0.00% | 0 |
24.09.06 | 2,480 | 115 | 89,144 | 0 | 0 | 0.00% | 0 |
24.09.05 | 2,505 | 25 | 52,063 | 0 | 0 | 0.00% | 0 |
24.09.04 | 2,650 | 145 | 61,572 | 0 | 0 | 0.00% | 0 |
24.09.03 | 2,635 | 15 | 34,909 | 0 | 0 | 0.00% | 0 |
24.09.02 | 2,645 | 10 | 23,475 | 0 | 0 | 0.00% | 0 |
24.08.30 | 2,570 | 75 | 30,631 | 0 | 0 | 0.00% | 0 |
24.08.29 | 2,705 | 135 | 65,476 | 0 | 0 | 0.00% | 0 |
24.08.28 | 2,730 | 25 | 52,615 | 0 | 0 | 0.00% | 0 |
24.08.27 | 2,770 | 40 | 23,729 | 0 | 0 | 0.00% | 0 |
24.08.26 | 2,805 | 35 | 29,707 | 0 | 0 | 0.00% | 0 |
24.08.23 | 2,820 | 15 | 34,026 | 0 | 0 | 0.00% | 0 |
24.08.22 | 2,820 | 0 | 32,883 | 0 | 0 | 0.00% | 0 |
24.08.21 | 2,830 | 10 | 35,985 | 0 | 0 | 0.00% | 0 |
24.08.20 | 2,690 | 140 | 48,456 | 0 | 0 | 0.00% | 0 |
24.08.19 | 2,800 | 110 | 61,382 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,755 | 45 | 63,807 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,770 | 15 | 75,030 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,810 | 40 | 714,417 | 0 | 0 | 0.00% | 0 |
24.08.12 | 2,825 | 15 | 98,275 | 0 | 0 | 0.00% | 0 |
24.08.09 | 2,475 | 350 | 938,685 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,455 | 20 | 52,889 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,520 | 65 | 43,745 | 0 | 0 | 0.00% | 0 |
24.08.06 | 2,400 | 120 | 154,118 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,950 | 550 | 242,154 | 0 | 0 | 0.00% | 0 |
24.08.02 | 3,095 | 145 | 84,655 | 0 | 0 | 0.00% | 0 |
24.08.01 | 3,035 | 60 | 24,962 | 0 | 0 | 0.00% | 0 |
24.07.31 | 3,040 | 5 | 29,379 | 0 | 0 | 0.00% | 0 |
24.07.30 | 3,000 | 40 | 19,770 | 0 | 0 | 0.00% | 0 |
24.07.29 | 2,980 | 20 | 25,640 | 0 | 0 | 0.00% | 0 |
24.07.26 | 3,015 | 35 | 23,104 | 0 | 0 | 0.00% | 0 |
24.07.25 | 3,140 | 125 | 60,201 | 0 | 0 | 0.00% | 0 |
24.07.24 | 3,120 | 20 | 26,814 | 0 | 0 | 0.00% | 0 |
24.07.23 | 3,125 | 5 | 17,652 | 0 | 0 | 0.00% | 0 |
24.07.22 | 3,190 | 65 | 38,298 | 0 | 0 | 0.00% | 0 |
24.07.19 | 3,180 | 10 | 49,158 | 0 | 0 | 0.00% | 0 |
24.07.18 | 3,320 | 140 | 109,488 | 0 | 0 | 0.00% | 0 |
24.07.17 | 3,390 | 70 | 99,989 | 0 | 0 | 0.00% | 0 |
24.07.16 | 3,390 | 0 | 31,502 | 0 | 0 | 0.00% | 0 |
24.07.15 | 3,435 | 45 | 36,605 | 0 | 0 | 0.00% | 0 |
24.07.12 | 3,470 | 35 | 51,986 | 0 | 0 | 0.00% | 0 |
24.07.11 | 3,475 | 5 | 28,559 | 0 | 0 | 0.00% | 0 |
24.07.10 | 3,440 | 35 | 38,184 | 0 | 0 | 0.00% | 0 |
24.07.09 | 3,440 | 0 | 21,026 | 0 | 0 | 0.00% | 0 |
24.07.08 | 3,435 | 5 | 48,314 | 0 | 0 | 0.00% | 0 |
24.07.05 | 3,450 | 15 | 41,036 | 0 | 0 | 0.00% | 0 |
24.07.04 | 3,410 | 40 | 58,708 | 0 | 0 | 0.00% | 0 |
24.07.03 | 3,460 | 50 | 60,351 | 0 | 0 | 0.00% | 0 |
24.07.02 | 3,485 | 25 | 65,623 | 0 | 0 | 0.00% | 0 |
24.07.01 | 3,430 | 55 | 50,845 | 0 | 0 | 0.00% | 0 |
24.06.28 | 3,425 | 5 | 45,557 | 0 | 0 | 0.00% | 0 |
24.06.27 | 3,480 | 55 | 76,583 | 0 | 0 | 0.00% | 0 |
24.06.26 | 3,430 | 50 | 48,295 | 0 | 0 | 0.00% | 0 |
24.06.25 | 3,440 | 10 | 61,855 | 0 | 0 | 0.00% | 0 |
24.06.24 | 3,650 | 210 | 175,531 | 0 | 0 | 0.00% | 0 |
24.06.21 | 3,765 | 115 | 181,124 | 0 | 0 | 0.00% | 0 |
24.06.20 | 3,820 | 55 | 679,170 | 0 | 0 | 0.00% | 0 |
24.06.19 | 3,830 | 10 | 184,290 | 0 | 0 | 0.00% | 0 |
24.06.18 | 3,640 | 190 | 324,075 | 0 | 0 | 0.00% | 0 |
24.06.17 | 3,660 | 20 | 74,985 | 0 | 0 | 0.00% | 0 |
24.06.14 | 3,625 | 35 | 158,563 | 0 | 0 | 0.00% | 0 |
24.06.13 | 3,610 | 15 | 50,306 | 0 | 0 | 0.00% | 0 |
24.06.12 | 3,590 | 20 | 99,668 | 0 | 0 | 0.00% | 0 |
24.06.11 | 3,595 | 5 | 63,751 | 0 | 0 | 0.00% | 0 |
24.06.10 | 3,565 | 30 | 69,856 | 0 | 0 | 0.00% | 0 |
24.06.07 | 3,585 | 20 | 120,337 | 0 | 0 | 0.00% | 0 |
24.06.05 | 3,695 | 110 | 229,123 | 0 | 0 | 0.00% | 0 |
24.06.04 | 3,710 | 15 | 274,494 | 0 | 0 | 0.00% | 0 |
24.06.03 | 3,660 | 50 | 3,783,953 | 0 | 0 | 0.00% | 0 |
24.05.31 | 3,725 | 65 | 384,116 | 0 | 0 | 0.00% | 0 |
24.05.30 | 3,860 | 135 | 679,637 | 0 | 0 | 0.00% | 0 |
24.05.29 | 4,150 | 290 | 1,292,152 | 0 | 0 | 0.00% | 0 |
24.05.28 | 3,290 | 860 | 7,843,848 | 0 | 0 | 0.00% | 0 |
24.05.27 | 3,315 | 25 | 47,640 | 0 | 0 | 0.00% | 0 |
24.05.24 | 3,340 | 25 | 74,904 | 0 | 0 | 0.00% | 0 |
24.05.23 | 3,345 | 5 | 28,869 | 0 | 0 | 0.00% | 0 |
24.05.22 | 3,345 | 0 | 41,259 | 0 | 0 | 0.00% | 0 |
24.05.21 | 3,345 | 0 | 60,493 | 0 | 0 | 0.00% | 0 |
24.05.20 | 3,380 | 35 | 42,343 | 0 | 0 | 0.00% | 0 |
24.05.17 | 3,435 | 55 | 79,521 | 0 | 0 | 0.00% | 0 |
24.05.16 | 3,350 | 85 | 114,152 | 0 | 0 | 0.00% | 0 |
24.05.14 | 3,350 | 0 | 49,701 | 0 | 0 | 0.00% | 0 |
24.05.13 | 3,415 | 65 | 54,062 | 0 | 0 | 0.00% | 0 |
24.05.10 | 3,400 | 15 | 37,259 | 0 | 0 | 0.00% | 0 |
24.05.09 | 3,420 | 20 | 62,607 | 0 | 0 | 0.00% | 0 |
24.05.08 | 3,430 | 10 | 27,242 | 0 | 0 | 0.00% | 0 |
24.05.07 | 3,420 | 10 | 38,440 | 0 | 0 | 0.00% | 0 |
24.05.03 | 3,380 | 40 | 54,413 | 0 | 0 | 0.00% | 0 |
24.05.02 | 3,410 | 30 | 50,469 | 0 | 0 | 0.00% | 0 |
24.04.30 | 3,400 | 10 | 39,262 | 0 | 0 | 0.00% | 0 |
24.04.29 | 3,335 | 65 | 72,993 | 0 | 0 | 0.00% | 0 |
24.04.26 | 3,385 | 50 | 104,983 | 0 | 0 | 0.00% | 0 |
24.04.25 | 3,435 | 50 | 68,270 | 0 | 0 | 0.00% | 0 |
24.04.24 | 3,370 | 65 | 63,681 | 0 | 0 | 0.00% | 0 |
24.04.23 | 3,350 | 20 | 63,799 | 0 | 0 | 0.00% | 0 |
24.04.22 | 3,345 | 5 | 43,464 | 0 | 0 | 0.00% | 0 |
24.04.19 | 3,455 | 110 | 94,717 | 0 | 0 | 0.00% | 0 |
24.04.18 | 3,460 | 5 | 52,213 | 0 | 0 | 0.00% | 0 |
24.04.17 | 3,490 | 30 | 47,138 | 0 | 0 | 0.00% | 0 |
24.04.16 | 3,700 | 210 | 249,364 | 0 | 0 | 0.00% | 0 |
24.04.15 | 3,790 | 90 | 104,483 | 0 | 0 | 0.00% | 0 |
24.04.12 | 3,815 | 25 | 117,295 | 0 | 0 | 0.00% | 0 |
24.04.11 | 3,805 | 10 | 56,627 | 0 | 0 | 0.00% | 0 |
24.04.09 | 3,880 | 75 | 134,365 | 0 | 0 | 0.00% | 0 |
24.04.08 | 3,880 | 0 | 127,142 | 0 | 0 | 0.00% | 0 |
24.04.05 | 3,760 | 120 | 235,773 | 0 | 0 | 0.00% | 0 |
24.04.04 | 3,795 | 35 | 70,775 | 0 | 0 | 0.00% | 0 |
24.04.03 | 3,810 | 15 | 51,080 | 0 | 0 | 0.00% | 0 |
24.04.02 | 3,785 | 25 | 181,712 | 0 | 0 | 0.00% | 0 |
24.04.01 | 3,775 | 10 | 98,757 | 0 | 0 | 0.00% | 0 |
24.03.29 | 3,880 | 105 | 116,074 | 0 | 0 | 0.00% | 0 |
24.03.28 | 3,850 | 30 | 150,244 | 0 | 0 | 0.00% | 0 |
24.03.27 | 3,795 | 55 | 113,123 | 0 | 0 | 0.00% | 0 |
24.03.26 | 3,860 | 65 | 202,609 | 0 | 0 | 0.00% | 0 |
24.03.25 | 3,830 | 30 | 131,133 | 0 | 0 | 0.00% | 0 |
24.03.22 | 3,825 | 5 | 69,571 | 0 | 0 | 0.00% | 0 |
24.03.21 | 3,770 | 55 | 132,409 | 0 | 0 | 0.00% | 0 |
24.03.20 | 3,770 | 0 | 130,949 | 0 | 0 | 0.00% | 0 |
24.03.19 | 3,840 | 70 | 208,952 | 0 | 0 | 0.00% | 0 |
24.03.18 | 3,880 | 40 | 60,658 | 0 | 0 | 0.00% | 0 |
24.03.15 | 3,800 | 80 | 153,210 | 0 | 0 | 0.00% | 0 |
24.03.14 | 3,865 | 65 | 134,864 | 0 | 0 | 0.00% | 0 |
24.03.13 | 3,900 | 35 | 74,919 | 0 | 0 | 0.00% | 0 |
24.03.12 | 4,010 | 110 | 134,768 | 0 | 0 | 0.00% | 0 |
24.03.11 | 3,875 | 135 | 107,172 | 0 | 0 | 0.00% | 0 |
24.03.08 | 3,920 | 45 | 134,445 | 0 | 0 | 0.00% | 0 |
24.03.07 | 3,910 | 10 | 86,944 | 0 | 0 | 0.00% | 0 |
24.03.06 | 4,165 | 255 | 317,722 | 0 | 0 | 0.00% | 0 |
24.03.05 | 4,195 | 30 | 134,849 | 0 | 0 | 0.00% | 0 |
24.03.04 | 4,245 | 50 | 142,030 | 0 | 0 | 0.00% | 0 |
24.02.29 | 4,325 | 80 | 481,812 | 0 | 0 | 0.00% | 0 |
24.02.28 | 4,330 | 5 | 121,500 | 0 | 0 | 0.00% | 0 |
24.02.27 | 4,380 | 50 | 320,064 | 0 | 0 | 0.00% | 0 |
24.02.26 | 4,220 | 160 | 315,900 | 0 | 0 | 0.00% | 0 |
24.02.23 | 4,280 | 60 | 237,609 | 0 | 0 | 0.00% | 0 |
24.02.22 | 4,400 | 120 | 516,314 | 0 | 0 | 0.00% | 0 |
24.02.21 | 4,510 | 110 | 311,307 | 0 | 0 | 0.00% | 0 |
24.02.20 | 4,490 | 20 | 646,087 | 0 | 0 | 0.00% | 0 |
24.02.19 | 4,250 | 240 | 951,920 | 0 | 0 | 0.00% | 0 |
24.02.16 | 4,360 | 110 | 234,583 | 0 | 0 | 0.00% | 0 |
24.02.15 | 4,280 | 80 | 393,462 | 0 | 0 | 0.00% | 0 |
24.02.14 | 4,455 | 175 | 618,858 | 0 | 0 | 0.00% | 0 |
24.02.13 | 4,580 | 125 | 430,988 | 0 | 0 | 0.00% | 0 |
24.02.08 | 4,720 | 140 | 780,148 | 0 | 0 | 0.00% | 0 |
24.02.07 | 4,710 | 10 | 1,124,930 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,500 | 210 | 3,375,601 | 0 | 0 | 0.00% | 0 |
24.02.05 | 4,235 | 265 | 5,438,231 | 0 | 0 | 0.00% | 0 |
24.02.02 | 4,470 | 235 | 1,358,342 | 0 | 0 | 0.00% | 0 |
24.02.01 | 4,415 | 55 | 2,176,896 | 0 | 0 | 0.00% | 0 |
24.01.31 | 3,890 | 525 | 17,557,651 | 0 | 0 | 0.00% | 0 |
24.01.30 | 3,935 | 45 | 211,758 | 0 | 0 | 0.00% | 0 |
24.01.29 | 3,875 | 60 | 334,572 | 0 | 0 | 0.00% | 0 |
24.01.26 | 3,940 | 65 | 368,308 | 0 | 0 | 0.00% | 0 |
24.01.25 | 4,140 | 200 | 646,769 | 0 | 0 | 0.00% | 0 |
24.01.24 | 4,205 | 65 | 680,162 | 0 | 0 | 0.00% | 0 |
24.01.23 | 3,770 | 435 | 10,281,002 | 0 | 0 | 0.00% | 0 |
24.01.22 | 3,840 | 70 | 87,990 | 0 | 0 | 0.00% | 0 |
24.01.19 | 3,815 | 25 | 79,688 | 0 | 0 | 0.00% | 0 |
24.01.18 | 3,745 | 70 | 52,263 | 0 | 0 | 0.00% | 0 |
24.01.17 | 3,925 | 180 | 148,792 | 0 | 0 | 0.00% | 0 |
24.01.16 | 4,060 | 135 | 85,571 | 0 | 0 | 0.00% | 0 |
24.01.15 | 3,980 | 80 | 69,410 | 0 | 0 | 0.00% | 0 |
24.01.12 | 4,085 | 105 | 136,546 | 0 | 0 | 0.00% | 0 |
24.01.11 | 4,050 | 35 | 158,087 | 0 | 0 | 0.00% | 0 |
24.01.10 | 4,010 | 40 | 195,547 | 0 | 0 | 0.00% | 0 |
24.01.09 | 4,085 | 75 | 157,776 | 0 | 0 | 0.00% | 0 |
24.01.08 | 3,965 | 120 | 270,030 | 0 | 0 | 0.00% | 0 |
24.01.05 | 3,930 | 35 | 153,473 | 0 | 0 | 0.00% | 0 |
24.01.04 | 3,905 | 25 | 82,159 | 0 | 0 | 0.00% | 0 |
24.01.03 | 3,885 | 20 | 105,996 | 0 | 0 | 0.00% | 0 |
24.01.02 | 3,820 | 65 | 81,770 | 0 | 0 | 0.00% | 0 |
23.12.28 | 3,765 | 55 | 82,400 | 0 | 0 | 0.00% | 0 |
23.12.27 | 3,750 | 15 | 66,876 | 0 | 0 | 0.00% | 0 |
23.12.26 | 3,790 | 40 | 77,574 | 0 | 0 | 0.00% | 0 |
23.12.22 | 3,835 | 45 | 76,047 | 0 | 0 | 0.00% | 0 |
23.12.21 | 3,875 | 40 | 79,514 | 0 | 0 | 0.00% | 0 |
23.12.20 | 3,930 | 55 | 127,505 | 0 | 0 | 0.00% | 0 |
23.12.19 | 3,855 | 75 | 130,736 | 0 | 0 | 0.00% | 0 |
23.12.18 | 3,840 | 15 | 56,610 | 0 | 0 | 0.00% | 0 |
23.12.15 | 3,785 | 55 | 110,963 | 0 | 0 | 0.00% | 0 |
23.12.14 | 3,800 | 15 | 98,151 | 0 | 0 | 0.00% | 0 |
23.12.13 | 3,905 | 105 | 135,336 | 0 | 0 | 0.00% | 0 |
23.12.12 | 3,950 | 45 | 82,869 | 0 | 0 | 0.00% | 0 |
23.12.11 | 3,865 | 85 | 112,344 | 0 | 0 | 0.00% | 0 |
23.12.08 | 3,850 | 15 | 116,725 | 0 | 0 | 0.00% | 0 |
23.12.07 | 3,880 | 30 | 101,256 | 0 | 0 | 0.00% | 0 |
23.12.06 | 3,895 | 15 | 154,519 | 0 | 0 | 0.00% | 0 |
23.12.05 | 3,855 | 40 | 143,693 | 0 | 0 | 0.00% | 0 |
23.12.04 | 4,000 | 145 | 513,008 | 0 | 0 | 0.00% | 0 |
23.12.01 | 4,210 | 210 | 500,875 | 0 | 0 | 0.00% | 0 |
23.11.30 | 4,125 | 85 | 4,119,653 | 0 | 0 | 0.00% | 0 |
23.11.29 | 4,100 | 25 | 322,814 | 0 | 0 | 0.00% | 0 |
23.11.28 | 3,960 | 140 | 457,171 | 0 | 0 | 0.00% | 0 |
23.11.27 | 3,895 | 65 | 170,349 | 0 | 0 | 0.00% | 0 |
23.11.24 | 3,935 | 40 | 132,221 | 0 | 0 | 0.00% | 0 |
23.11.23 | 3,840 | 95 | 148,562 | 0 | 0 | 0.00% | 0 |
23.11.22 | 3,930 | 90 | 159,337 | 0 | 0 | 0.00% | 0 |
23.11.21 | 3,915 | 15 | 155,843 | 0 | 0 | 0.00% | 0 |
23.11.20 | 3,780 | 135 | 888,686 | 0 | 0 | 0.00% | 0 |
23.11.17 | 4,000 | 220 | 224,966 | 0 | 0 | 0.00% | 0 |
23.11.16 | 3,990 | 0 | 129,872 | 0 | 0 | 0.00% | 0 |
23.11.15 | 3,890 | 100 | 224,814 | 0 | 0 | 0.00% | 0 |
23.11.14 | 3,720 | 170 | 442,695 | 0 | 0 | 0.00% | 0 |
23.11.13 | 3,875 | 155 | 154,412 | 0 | 0 | 0.00% | 0 |
23.11.10 | 3,905 | 30 | 186,531 | 0 | 0 | 0.00% | 0 |
23.11.09 | 3,955 | 50 | 215,994 | 0 | 0 | 0.00% | 0 |
23.11.08 | 4,070 | 115 | 275,622 | 0 | 0 | 0.00% | 0 |
23.11.07 | 4,245 | 175 | 535,231 | 0 | 0 | 0.00% | 0 |
23.11.06 | 4,205 | 40 | 619,630 | 0 | 0 | 0.00% | 0 |
23.11.03 | 4,335 | 130 | 665,613 | 0 | 0 | 0.00% | 0 |
23.11.02 | 4,380 | 45 | 1,542,557 | 0 | 0 | 0.00% | 0 |
23.11.01 | 3,520 | 860 | 11,467,858 | 0 | 0 | 0.00% | 0 |
23.10.31 | 3,650 | 130 | 2,345,787 | 0 | 0 | 0.00% | 0 |
23.10.30 | 3,600 | 50 | 79,340 | 0 | 0 | 0.00% | 0 |
23.10.27 | 3,625 | 25 | 116,609 | 0 | 0 | 0.00% | 0 |
23.10.26 | 3,940 | 315 | 330,132 | 0 | 0 | 0.00% | 0 |
23.10.25 | 3,840 | 100 | 207,966 | 0 | 0 | 0.00% | 0 |
23.10.24 | 3,605 | 235 | 238,878 | 0 | 0 | 0.00% | 0 |
23.10.23 | 3,545 | 60 | 166,602 | 0 | 0 | 0.00% | 0 |
23.10.20 | 3,790 | 245 | 408,533 | 0 | 0 | 0.00% | 0 |
23.10.19 | 4,160 | 370 | 675,574 | 0 | 0 | 0.00% | 0 |
23.10.18 | 4,450 | 290 | 593,780 | 0 | 0 | 0.00% | 0 |
23.10.17 | 4,300 | 150 | 2,144,280 | 0 | 0 | 0.00% | 0 |
23.10.16 | 4,270 | 30 | 7,569,846 | 0 | 0 | 0.00% | 0 |
23.10.13 | 4,465 | 195 | 98,055 | 0 | 0 | 0.00% | 0 |
23.10.12 | 4,420 | 45 | 69,327 | 0 | 0 | 0.00% | 0 |
23.10.11 | 4,170 | 250 | 135,112 | 0 | 0 | 0.00% | 0 |
23.10.10 | 4,370 | 200 | 116,755 | 0 | 0 | 0.00% | 0 |
23.10.06 | 4,180 | 190 | 44,963 | 0 | 0 | 0.00% | 0 |
23.10.05 | 4,090 | 90 | 154,465 | 0 | 0 | 0.00% | 0 |
23.10.04 | 4,415 | 325 | 134,598 | 0 | 0 | 0.00% | 0 |
23.09.27 | 4,235 | 180 | 83,290 | 0 | 0 | 0.00% | 0 |
23.09.26 | 4,355 | 120 | 116,274 | 0 | 0 | 0.00% | 0 |
23.09.25 | 4,455 | 100 | 195,737 | 0 | 0 | 0.00% | 0 |
23.09.22 | 4,755 | 300 | 356,241 | 0 | 0 | 0.00% | 0 |
23.09.21 | 5,010 | 255 | 628,246 | 0 | 0 | 0.00% | 0 |
23.09.20 | 5,220 | 210 | 3,555,538 | 0 | 0 | 0.00% | 0 |
23.09.19 | 5,340 | 120 | 512,700 | 0 | 0 | 0.00% | 0 |
23.09.18 | 5,010 | 330 | 728,690 | 0 | 0 | 0.00% | 0 |
23.09.15 | 4,980 | 30 | 150,549 | 0 | 0 | 0.00% | 0 |
23.09.14 | 4,765 | 215 | 164,624 | 0 | 0 | 0.00% | 0 |
23.09.13 | 4,890 | 125 | 164,518 | 0 | 0 | 0.00% | 0 |
23.09.12 | 4,770 | 120 | 333,412 | 0 | 0 | 0.00% | 0 |
23.09.11 | 4,730 | 40 | 113,590 | 0 | 0 | 0.00% | 0 |
23.09.08 | 4,860 | 130 | 259,498 | 0 | 0 | 0.00% | 0 |
23.09.07 | 4,960 | 100 | 257,767 | 0 | 0 | 0.00% | 0 |
23.09.06 | 5,040 | 80 | 219,340 | 0 | 0 | 0.00% | 0 |
23.09.05 | 4,920 | 120 | 291,299 | 0 | 0 | 0.00% | 0 |
23.09.04 | 4,945 | 25 | 203,183 | 0 | 0 | 0.00% | 0 |
23.09.01 | 4,925 | 20 | 379,164 | 0 | 0 | 0.00% | 0 |
23.08.31 | 5,300 | 375 | 520,149 | 0 | 0 | 0.00% | 0 |
23.08.30 | 5,350 | 50 | 301,911 | 0 | 0 | 0.00% | 0 |
23.08.29 | 5,210 | 140 | 468,850 | 0 | 0 | 0.00% | 0 |
23.08.28 | 5,660 | 450 | 981,121 | 0 | 0 | 0.00% | 0 |
23.08.25 | 5,640 | 20 | 3,864,386 | 0 | 0 | 0.00% | 0 |
23.08.24 | 5,310 | 330 | 1,604,186 | 0 | 0 | 0.00% | 0 |
23.08.23 | 5,410 | 100 | 616,610 | 0 | 0 | 0.00% | 0 |
23.08.22 | 5,420 | 10 | 918,695 | 0 | 0 | 0.00% | 0 |
23.08.21 | 5,470 | 50 | 1,156,506 | 0 | 0 | 0.00% | 0 |
23.08.18 | 5,930 | 460 | 848,508 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,250 | 320 | 1,022,950 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,600 | 350 | 1,669,967 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,740 | 140 | 9,700,943 | 0 | 0 | 0.00% | 0 |
23.08.11 | 5,190 | 1,550 | 14,054,329 | 0 | 0 | 0.00% | 0 |
23.08.10 | 5,610 | 420 | 945,011 | 0 | 0 | 0.00% | 0 |
23.08.09 | 5,580 | 30 | 1,002,704 | 0 | 0 | 0.00% | 0 |
23.08.08 | 5,200 | 380 | 7,039,987 | 0 | 0 | 0.00% | 0 |
23.08.07 | 5,440 | 240 | 10,620,228 | 0 | 0 | 0.00% | 0 |
23.08.04 | 4,190 | 1,250 | 3,546,613 | 0 | 0 | 0.00% | 0 |
23.08.03 | 4,205 | 15 | 113,270 | 0 | 0 | 0.00% | 0 |
23.08.02 | 4,420 | 215 | 129,446 | 0 | 0 | 0.00% | 0 |
23.08.01 | 4,335 | 85 | 157,023 | 0 | 0 | 0.00% | 0 |
23.07.31 | 4,310 | 25 | 177,233 | 0 | 0 | 0.00% | 0 |
23.07.28 | 4,080 | 230 | 297,985 | 0 | 0 | 0.00% | 0 |
23.07.27 | 4,075 | 5 | 186,298 | 0 | 0 | 0.00% | 0 |
23.07.26 | 4,535 | 450 | 303,124 | 0 | 0 | 0.00% | 0 |
23.07.25 | 4,635 | 100 | 168,550 | 0 | 0 | 0.00% | 0 |
23.07.24 | 4,855 | 220 | 257,457 | 0 | 0 | 0.00% | 0 |
23.07.21 | 4,975 | 120 | 223,052 | 0 | 0 | 0.00% | 0 |
23.07.20 | 5,020 | 45 | 160,262 | 0 | 0 | 0.00% | 0 |
23.07.19 | 5,080 | 60 | 232,048 | 0 | 0 | 0.00% | 0 |
23.07.18 | 5,120 | 40 | 249,523 | 0 | 0 | 0.00% | 0 |
23.07.17 | 5,340 | 220 | 340,022 | 0 | 0 | 0.00% | 0 |
23.07.14 | 5,530 | 190 | 313,378 | 0 | 0 | 0.00% | 0 |
23.07.13 | 5,560 | 30 | 239,980 | 0 | 0 | 0.00% | 0 |
23.07.12 | 5,690 | 130 | 255,769 | 0 | 0 | 0.00% | 0 |
23.07.11 | 5,610 | 80 | 352,339 | 0 | 0 | 0.00% | 0 |
23.07.10 | 5,800 | 190 | 252,104 | 0 | 0 | 0.00% | 0 |
23.07.07 | 6,110 | 310 | 499,538 | 0 | 0 | 0.00% | 0 |
23.07.06 | 6,220 | 110 | 2,052,354 | 0 | 0 | 0.00% | 0 |
23.07.05 | 6,430 | 210 | 208,146 | 0 | 0 | 0.00% | 0 |
23.07.04 | 6,510 | 80 | 213,578 | 0 | 0 | 0.00% | 0 |
23.07.03 | 6,520 | 10 | 201,571 | 0 | 0 | 0.00% | 0 |
23.06.30 | 6,940 | 420 | 367,379 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,480 | 540 | 409,581 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,610 | 130 | 341,688 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,590 | 20 | 316,159 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,900 | 310 | 283,686 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,210 | 310 | 2,824,218 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,500 | 290 | 553,792 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,180 | 320 | 1,516,453 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,050 | 130 | 1,545,625 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,960 | 90 | 1,974,465 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,100 | 140 | 1,213,392 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,520 | 580 | 6,323,969 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,100 | 580 | 1,019,685 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,800 | 700 | 2,205,506 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,860 | 940 | 13,427,851 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,460 | 400 | 10,890,729 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,350 | 110 | 2,156,642 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,900 | 550 | 1,109,932 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,200 | 300 | 1,079,967 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,680 | 480 | 2,056,378 | 0 | 0 | 0.00% | 0 |
23.06.01 | 0 | 1,320 | 14,992,975 | 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
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
디지틀조선(033130) 소폭 상승세 +4.16%
-
4
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
5
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
6
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
7
[포토] 서울머니쇼 플러스 찾은 관람객들
-
8
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
9
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등