진영

(285800)    I    코스닥 제조 11.22 14:18
2,470 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.

11.22 14:38 더보기 >