에스바이오메딕스
(304360) I 코스닥 제조 11.22 14:1322,900 | 전일 | 20,300 | 고가 | 23,950 | 상한가 | 26,350 |
거래량 (주) |
726,139 |
2,600 12.81% | 시가 | 20,550 | 저가 | 19,700 | 하한가 | 14,250 |
거래대금 (백만) |
16,134 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 22,950 | 2,650 | 462,783 | -40,104 | 58,839 | 0.50% | 11,686,957 |
24.11.20 | 24,000 | 1,050 | 815,142 | 58,408 | 98,943 | 0.84% | 11,646,853 |
24.11.19 | 18,480 | 5,520 | 1,523,908 | 32,246 | 40,535 | 0.35% | 11,705,261 |
24.11.18 | 19,810 | 1,330 | 626,161 | -16,795 | 8,289 | 0.07% | 11,737,507 |
24.11.15 | 20,250 | 440 | 704,418 | 15,384 | 25,084 | 0.21% | 11,720,712 |
24.11.14 | 26,500 | 5,550 | 1,996,055 | -20,911 | 9,700 | 0.08% | 11,736,096 |
24.11.13 | 25,300 | 1,200 | 2,193,375 | -41,664 | 30,611 | 0.26% | 11,715,185 |
24.11.12 | 36,100 | 10,800 | 2,381,051 | 46,594 | 72,275 | 0.62% | 11,673,521 |
24.11.11 | 33,150 | 2,950 | 345,236 | -28,422 | 25,681 | 0.22% | 11,720,115 |
24.11.08 | 34,800 | 1,650 | 255,980 | 6,649 | 54,103 | 0.46% | 11,691,693 |
24.11.07 | 32,800 | 2,000 | 234,784 | 47,454 | 47,454 | 0.40% | 11,698,342 |
24.11.06 | 31,500 | 1,300 | 156,994 | 0 | 0 | 0.00% | 0 |
24.11.05 | 30,150 | 1,350 | 149,814 | 0 | 0 | 0.00% | 0 |
24.11.04 | 30,200 | 50 | 88,685 | 0 | 0 | 0.00% | 0 |
24.11.01 | 29,250 | 950 | 104,860 | 0 | 0 | 0.00% | 0 |
24.10.31 | 28,150 | 1,100 | 130,877 | 0 | 0 | 0.00% | 0 |
24.10.30 | 28,900 | 750 | 101,767 | 0 | 0 | 0.00% | 0 |
24.10.29 | 29,400 | 500 | 213,327 | 0 | 0 | 0.00% | 0 |
24.10.28 | 31,850 | 2,450 | 208,869 | 0 | 0 | 0.00% | 0 |
24.10.25 | 33,350 | 1,500 | 94,962 | 0 | 0 | 0.00% | 0 |
24.10.24 | 32,200 | 1,150 | 221,833 | 0 | 0 | 0.00% | 0 |
24.10.23 | 32,000 | 200 | 136,470 | 0 | 0 | 0.00% | 0 |
24.10.22 | 33,600 | 1,600 | 90,733 | 0 | 0 | 0.00% | 0 |
24.10.21 | 32,100 | 1,500 | 157,953 | 0 | 0 | 0.00% | 0 |
24.10.18 | 31,200 | 900 | 201,078 | 0 | 0 | 0.00% | 0 |
24.10.17 | 33,000 | 1,800 | 146,008 | 0 | 0 | 0.00% | 0 |
24.10.16 | 33,550 | 550 | 137,128 | 0 | 0 | 0.00% | 0 |
24.10.15 | 33,950 | 400 | 114,313 | 0 | 0 | 0.00% | 0 |
24.10.14 | 31,100 | 2,850 | 321,603 | 0 | 0 | 0.00% | 0 |
24.10.11 | 30,900 | 200 | 105,844 | 0 | 0 | 0.00% | 0 |
24.10.10 | 32,650 | 1,750 | 204,209 | 0 | 0 | 0.00% | 0 |
24.10.08 | 33,150 | 500 | 140,563 | 0 | 0 | 0.00% | 0 |
24.10.07 | 34,550 | 1,400 | 124,069 | 0 | 0 | 0.00% | 0 |
24.10.04 | 34,450 | 100 | 80,672 | 0 | 0 | 0.00% | 0 |
24.10.02 | 34,350 | 100 | 130,891 | 0 | 0 | 0.00% | 0 |
24.09.30 | 33,850 | 500 | 191,853 | 0 | 0 | 0.00% | 0 |
24.09.27 | 37,700 | 3,850 | 529,004 | 0 | 0 | 0.00% | 0 |
24.09.26 | 38,050 | 350 | 115,406 | 0 | 0 | 0.00% | 0 |
24.09.25 | 37,700 | 350 | 174,780 | 0 | 0 | 0.00% | 0 |
24.09.24 | 37,500 | 200 | 164,045 | 0 | 0 | 0.00% | 0 |
24.09.23 | 34,300 | 3,200 | 324,028 | 0 | 0 | 0.00% | 0 |
24.09.20 | 33,100 | 1,200 | 244,948 | 0 | 0 | 0.00% | 0 |
24.09.19 | 31,000 | 2,100 | 472,919 | 0 | 0 | 0.00% | 0 |
24.09.13 | 28,850 | 2,150 | 171,713 | 0 | 0 | 0.00% | 0 |
24.09.12 | 27,600 | 1,250 | 110,075 | 0 | 0 | 0.00% | 0 |
24.09.11 | 29,100 | 1,500 | 102,855 | 0 | 0 | 0.00% | 0 |
24.09.10 | 27,100 | 2,000 | 227,350 | 0 | 0 | 0.00% | 0 |
24.09.09 | 30,850 | 3,750 | 336,728 | 0 | 0 | 0.00% | 0 |
24.09.06 | 32,950 | 2,100 | 209,168 | 0 | 0 | 0.00% | 0 |
24.09.05 | 29,400 | 3,550 | 365,610 | 0 | 0 | 0.00% | 0 |
24.09.04 | 31,450 | 2,050 | 139,494 | 0 | 0 | 0.00% | 0 |
24.09.03 | 31,300 | 150 | 135,616 | 0 | 0 | 0.00% | 0 |
24.09.02 | 30,400 | 900 | 344,032 | 0 | 0 | 0.00% | 0 |
24.08.30 | 25,800 | 4,600 | 827,651 | 0 | 0 | 0.00% | 0 |
24.08.29 | 23,450 | 2,350 | 434,235 | 0 | 0 | 0.00% | 0 |
24.08.28 | 24,500 | 1,050 | 206,413 | 0 | 0 | 0.00% | 0 |
24.08.27 | 24,550 | 50 | 125,093 | 0 | 0 | 0.00% | 0 |
24.08.26 | 25,800 | 1,250 | 330,697 | 0 | 0 | 0.00% | 0 |
24.08.23 | 26,450 | 650 | 149,762 | 0 | 0 | 0.00% | 0 |
24.08.22 | 26,300 | 150 | 266,106 | 0 | 0 | 0.00% | 0 |
24.08.21 | 25,700 | 600 | 223,677 | 0 | 0 | 0.00% | 0 |
24.08.20 | 28,850 | 3,150 | 632,082 | 0 | 0 | 0.00% | 0 |
24.08.19 | 32,750 | 3,900 | 915,628 | 0 | 0 | 0.00% | 0 |
24.08.16 | 31,500 | 1,250 | 121,183 | 0 | 0 | 0.00% | 0 |
24.08.14 | 31,750 | 250 | 146,586 | 0 | 0 | 0.00% | 0 |
24.08.13 | 33,600 | 1,850 | 225,357 | 0 | 0 | 0.00% | 0 |
24.08.12 | 34,050 | 450 | 136,861 | 0 | 0 | 0.00% | 0 |
24.08.09 | 35,000 | 950 | 147,059 | 0 | 0 | 0.00% | 0 |
24.08.08 | 32,950 | 2,050 | 311,627 | 0 | 0 | 0.00% | 0 |
24.08.07 | 30,850 | 2,100 | 287,847 | 0 | 0 | 0.00% | 0 |
24.08.06 | 30,750 | 100 | 225,583 | 0 | 0 | 0.00% | 0 |
24.08.05 | 34,000 | 3,250 | 393,091 | 0 | 0 | 0.00% | 0 |
24.08.02 | 35,800 | 1,800 | 172,100 | 0 | 0 | 0.00% | 0 |
24.08.01 | 36,400 | 600 | 190,760 | 0 | 0 | 0.00% | 0 |
24.07.31 | 37,150 | 750 | 116,868 | 0 | 0 | 0.00% | 0 |
24.07.30 | 36,150 | 1,000 | 235,429 | 0 | 0 | 0.00% | 0 |
24.07.29 | 34,450 | 1,700 | 277,756 | 0 | 0 | 0.00% | 0 |
24.07.26 | 34,700 | 250 | 171,562 | 0 | 0 | 0.00% | 0 |
24.07.25 | 35,650 | 950 | 247,717 | 0 | 0 | 0.00% | 0 |
24.07.24 | 37,700 | 2,050 | 265,681 | 0 | 0 | 0.00% | 0 |
24.07.23 | 37,700 | 0 | 129,996 | 0 | 0 | 0.00% | 0 |
24.07.22 | 38,800 | 1,100 | 232,637 | 0 | 0 | 0.00% | 0 |
24.07.19 | 39,000 | 200 | 134,623 | 0 | 0 | 0.00% | 0 |
24.07.18 | 38,150 | 850 | 391,177 | 0 | 0 | 0.00% | 0 |
24.07.17 | 40,050 | 1,900 | 255,766 | 0 | 0 | 0.00% | 0 |
24.07.16 | 41,800 | 1,750 | 235,271 | 0 | 0 | 0.00% | 0 |
24.07.15 | 43,500 | 1,700 | 246,970 | 0 | 0 | 0.00% | 0 |
24.07.12 | 42,400 | 1,100 | 474,911 | 0 | 0 | 0.00% | 0 |
24.07.11 | 41,500 | 900 | 431,113 | 0 | 0 | 0.00% | 0 |
24.07.10 | 40,700 | 800 | 550,293 | 0 | 0 | 0.00% | 0 |
24.07.09 | 40,100 | 600 | 463,149 | 0 | 0 | 0.00% | 0 |
24.07.08 | 35,900 | 4,200 | 1,195,770 | 0 | 0 | 0.00% | 0 |
24.07.05 | 35,150 | 750 | 342,063 | 0 | 0 | 0.00% | 0 |
24.07.04 | 33,550 | 1,600 | 579,513 | 0 | 0 | 0.00% | 0 |
24.07.03 | 35,900 | 2,350 | 446,041 | 0 | 0 | 0.00% | 0 |
24.07.02 | 39,600 | 3,700 | 479,512 | 0 | 0 | 0.00% | 0 |
24.07.01 | 39,050 | 550 | 369,468 | 0 | 0 | 0.00% | 0 |
24.06.28 | 42,000 | 2,950 | 469,678 | 0 | 0 | 0.00% | 0 |
24.06.27 | 38,900 | 3,100 | 864,047 | 0 | 0 | 0.00% | 0 |
24.06.26 | 41,500 | 2,600 | 514,861 | 0 | 0 | 0.00% | 0 |
24.06.25 | 43,800 | 2,300 | 2,049,854 | 0 | 0 | 0.00% | 0 |
24.06.24 | 41,300 | 2,500 | 456,561 | 0 | 0 | 0.00% | 0 |
24.06.21 | 42,450 | 1,150 | 485,790 | 0 | 0 | 0.00% | 0 |
24.06.20 | 36,750 | 5,700 | 1,104,849 | 0 | 0 | 0.00% | 0 |
24.06.19 | 36,800 | 50 | 428,006 | 0 | 0 | 0.00% | 0 |
24.06.18 | 42,700 | 5,900 | 878,605 | 0 | 0 | 0.00% | 0 |
24.06.17 | 42,100 | 600 | 1,275,277 | 0 | 0 | 0.00% | 0 |
24.06.14 | 44,100 | 2,000 | 457,653 | 0 | 0 | 0.00% | 0 |
24.06.13 | 46,400 | 2,300 | 463,561 | 0 | 0 | 0.00% | 0 |
24.06.12 | 48,850 | 2,450 | 1,140,453 | 0 | 0 | 0.00% | 0 |
24.06.11 | 46,300 | 2,550 | 1,077,381 | 0 | 0 | 0.00% | 0 |
24.06.10 | 39,500 | 6,800 | 1,818,743 | 0 | 0 | 0.00% | 0 |
24.06.07 | 36,950 | 2,550 | 720,492 | 0 | 0 | 0.00% | 0 |
24.06.05 | 36,600 | 350 | 356,781 | 0 | 0 | 0.00% | 0 |
24.06.04 | 37,000 | 400 | 337,011 | 0 | 0 | 0.00% | 0 |
24.06.03 | 37,500 | 500 | 565,227 | 0 | 0 | 0.00% | 0 |
24.05.31 | 40,300 | 2,800 | 443,567 | 0 | 0 | 0.00% | 0 |
24.05.30 | 40,000 | 300 | 1,090,225 | 0 | 0 | 0.00% | 0 |
24.05.29 | 41,550 | 1,550 | 685,763 | 0 | 0 | 0.00% | 0 |
24.05.28 | 34,850 | 6,700 | 2,016,113 | 0 | 0 | 0.00% | 0 |
24.05.27 | 38,700 | 3,850 | 602,310 | 0 | 0 | 0.00% | 0 |
24.05.24 | 38,850 | 150 | 1,110,386 | 0 | 0 | 0.00% | 0 |
24.05.23 | 29,900 | 8,950 | 1,865,531 | 0 | 0 | 0.00% | 0 |
24.05.22 | 31,900 | 2,000 | 392,362 | 0 | 0 | 0.00% | 0 |
24.05.21 | 30,850 | 1,050 | 819,055 | 0 | 0 | 0.00% | 0 |
24.05.20 | 34,000 | 3,150 | 581,245 | 0 | 0 | 0.00% | 0 |
24.05.17 | 33,200 | 800 | 772,919 | 0 | 0 | 0.00% | 0 |
24.05.16 | 33,900 | 700 | 607,825 | 0 | 0 | 0.00% | 0 |
24.05.14 | 39,650 | 5,750 | 1,173,382 | 0 | 0 | 0.00% | 0 |
24.05.13 | 41,500 | 1,850 | 490,774 | 0 | 0 | 0.00% | 0 |
24.05.10 | 40,950 | 550 | 610,339 | 0 | 0 | 0.00% | 0 |
24.05.09 | 41,000 | 50 | 819,489 | 0 | 0 | 0.00% | 0 |
24.05.08 | 38,500 | 2,500 | 958,374 | 0 | 0 | 0.00% | 0 |
24.05.07 | 36,750 | 1,750 | 700,839 | 0 | 0 | 0.00% | 0 |
24.05.03 | 35,000 | 1,750 | 1,430,366 | 0 | 0 | 0.00% | 0 |
24.05.02 | 34,100 | 900 | 1,092,415 | 0 | 0 | 0.00% | 0 |
24.04.30 | 36,700 | 2,600 | 1,007,757 | 0 | 0 | 0.00% | 0 |
24.04.29 | 33,050 | 3,650 | 2,489,736 | 0 | 0 | 0.00% | 0 |
24.04.26 | 40,500 | 7,450 | 3,050,208 | 0 | 0 | 0.00% | 0 |
24.04.25 | 44,150 | 3,650 | 2,450,355 | 0 | 0 | 0.00% | 0 |
24.04.24 | 44,150 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 39,600 | 4,550 | 1,778,265 | 0 | 0 | 0.00% | 0 |
24.04.22 | 39,000 | 600 | 6,034,905 | 0 | 0 | 0.00% | 0 |
24.04.19 | 39,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.18 | 30,000 | 9,000 | 2,130,525 | 0 | 0 | 0.00% | 0 |
24.04.17 | 26,800 | 3,200 | 1,944,522 | 0 | 0 | 0.00% | 0 |
24.04.16 | 20,650 | 6,150 | 4,374,959 | 0 | 0 | 0.00% | 0 |
24.04.15 | 20,650 | 0 | 2,195,843 | 0 | 0 | 0.00% | 0 |
24.04.12 | 16,100 | 4,550 | 3,314,533 | 0 | 0 | 0.00% | 0 |
24.04.11 | 15,900 | 200 | 500,237 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,870 | 1,030 | 939,273 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,700 | 1,170 | 2,003,452 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,600 | 900 | 451,310 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,060 | 540 | 965,885 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,740 | 320 | 871,648 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,400 | 660 | 1,094,878 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,720 | 2,680 | 3,151,319 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,360 | 360 | 190,284 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,320 | 40 | 211,166 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,130 | 190 | 365,255 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,190 | 940 | 366,359 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,100 | 90 | 77,041 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,900 | 200 | 115,278 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,850 | 50 | 72,715 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,870 | 20 | 54,079 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,200 | 330 | 107,160 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,300 | 100 | 104,914 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,700 | 400 | 129,204 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,660 | 40 | 83,961 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,070 | 410 | 145,685 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,600 | 470 | 148,273 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,040 | 440 | 137,198 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,910 | 130 | 331,225 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,240 | 330 | 216,736 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,900 | 340 | 446,719 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,730 | 170 | 319,517 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,710 | 20 | 160,535 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,370 | 340 | 261,043 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,010 | 360 | 187,190 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,280 | 270 | 145,774 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,000 | 280 | 123,490 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,980 | 20 | 175,625 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,080 | 100 | 82,540 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,470 | 610 | 276,339 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,670 | 200 | 99,500 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,000 | 330 | 122,480 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,050 | 50 | 123,379 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,980 | 70 | 126,142 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,350 | 370 | 262,042 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,800 | 1,550 | 842,293 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,560 | 240 | 67,755 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,480 | 80 | 102,628 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,420 | 60 | 65,091 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,870 | 450 | 116,400 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,140 | 270 | 255,629 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,590 | 550 | 343,351 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,760 | 170 | 122,346 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,350 | 410 | 119,178 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,390 | 40 | 47,430 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,390 | 0 | 47,166 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,550 | 160 | 62,431 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,600 | 50 | 58,114 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,400 | 200 | 79,385 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,560 | 160 | 109,339 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,600 | 40 | 75,426 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,890 | 290 | 110,462 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,940 | 50 | 135,373 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,270 | 330 | 143,114 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,440 | 170 | 164,443 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,750 | 310 | 158,703 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,750 | 0 | 192,190 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,400 | 650 | 339,040 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,870 | 470 | 329,978 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,400 | 530 | 329,452 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,140 | 260 | 162,309 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,000 | 860 | 317,980 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,580 | 420 | 569,726 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,500 | 80 | 383,447 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,420 | 80 | 224,689 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,180 | 240 | 667,171 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,460 | 720 | 740,745 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,200 | 260 | 280,792 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,230 | 30 | 285,501 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,320 | 910 | 748,381 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,160 | 160 | 230,239 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,390 | 230 | 213,049 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,670 | 720 | 492,586 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,940 | 730 | 615,419 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,930 | 10 | 179,118 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,010 | 80 | 1,495,958 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,970 | 40 | 78,720 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,770 | 200 | 105,505 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,570 | 200 | 77,446 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,540 | 30 | 47,676 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,700 | 160 | 48,508 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,300 | 400 | 179,062 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,420 | 120 | 52,392 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,340 | 80 | 33,858 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,340 | 0 | 50,795 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,490 | 150 | 67,614 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,600 | 110 | 41,134 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,700 | 100 | 54,668 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,480 | 220 | 401,909 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,560 | 80 | 45,061 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,510 | 50 | 42,629 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,260 | 250 | 94,218 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,350 | 90 | 55,142 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,300 | 10 | 45,527 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,030 | 270 | 93,086 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,960 | 70 | 54,825 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,220 | 260 | 133,254 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,500 | 280 | 554,299 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,790 | 290 | 87,765 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,750 | 40 | 63,138 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,010 | 260 | 90,486 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,950 | 60 | 175,968 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,850 | 100 | 67,000 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,360 | 490 | 122,835 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,320 | 40 | 38,876 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,620 | 300 | 59,665 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,450 | 170 | 84,469 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,680 | 230 | 105,157 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,250 | 570 | 249,677 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,470 | 220 | 132,117 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,670 | 200 | 300,336 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,170 | 500 | 218,052 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,140 | 970 | 329,643 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,280 | 140 | 217,889 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,340 | 60 | 329,088 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,200 | 140 | 275,168 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,110 | 90 | 1,089,808 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,300 | 1,190 | 813,133 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,150 | 150 | 1,159,412 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,420 | 730 | 1,167,214 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,130 | 710 | 677,204 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,950 | 180 | 850,840 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,560 | 610 | 1,475,176 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,000 | 560 | 3,006,153 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,010 | 10 | 10,497,961 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,470 | 2,540 | 5,309,757 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,900 | 430 | 137,585 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,970 | 70 | 125,479 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,350 | 380 | 155,134 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,580 | 230 | 132,911 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,760 | 180 | 109,866 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,010 | 250 | 137,341 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,180 | 170 | 193,924 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,250 | 70 | 154,153 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,800 | 550 | 301,298 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,410 | 390 | 1,141,051 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,910 | 500 | 507,188 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,360 | 550 | 241,628 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,770 | 410 | 229,431 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,720 | 50 | 357,620 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,760 | 40 | 176,745 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,080 | 320 | 297,521 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,100 | 20 | 304,170 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,820 | 720 | 360,002 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,730 | 90 | 220,942 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,950 | 780 | 489,684 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,160 | 210 | 183,218 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,100 | 60 | 258,784 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,970 | 130 | 362,076 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,010 | 960 | 1,459,928 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,020 | 10 | 51,297 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,300 | 280 | 158,587 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,220 | 920 | 275,640 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,920 | 300 | 361,384 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,340 | 420 | 170,359 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,010 | 330 | 520,732 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,100 | 90 | 234,387 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,680 | 420 | 270,123 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,010 | 670 | 195,451 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,090 | 80 | 173,864 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,600 | 510 | 110,983 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,240 | 360 | 213,949 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,540 | 700 | 294,758 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,800 | 260 | 127,778 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,960 | 160 | 106,988 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,770 | 190 | 98,404 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,390 | 380 | 193,274 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,160 | 230 | 171,136 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,130 | 800 | 242,276 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,430 | 300 | 206,441 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,880 | 450 | 224,915 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,440 | 560 | 289,733 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,970 | 470 | 369,181 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,570 | 400 | 369,952 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,600 | 30 | 88,697 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,880 | 280 | 140,976 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,230 | 350 | 313,210 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,540 | 310 | 505,359 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,970 | 570 | 652,690 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,900 | 70 | 145,162 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,900 | 0 | 283,830 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,050 | 150 | 204,597 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,260 | 210 | 416,249 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,330 | 70 | 201,761 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,980 | 350 | 258,524 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,290 | 310 | 412,745 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,950 | 660 | 277,699 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,160 | 210 | 725,733 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,660 | 500 | 209,416 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,320 | 340 | 574,228 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,670 | 650 | 491,243 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,980 | 310 | 327,095 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,500 | 520 | 506,056 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,680 | 180 | 547,708 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,200 | 480 | 731,116 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,400 | 200 | 244,061 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,520 | 880 | 549,886 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,140 | 620 | 618,740 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,030 | 890 | 745,598 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,190 | 160 | 600,737 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,060 | 130 | 443,336 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,850 | 210 | 471,290 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,940 | 90 | 358,118 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,970 | 30 | 423,748 | 0 | 0 | 0.00% | 0 |
23.06.05 | 14,840 | 2,870 | 2,416,594 | 0 | 0 | 0.00% | 0 |
23.06.02 | 13,830 | 1,010 | 1,085,947 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,830 | 0 | 110,188 | 0 | 0 | 0.00% | 0 |
23.05.31 | 14,040 | 210 | 98,570 | 0 | 0 | 0.00% | 0 |
23.05.30 | 14,790 | 750 | 214,573 | 0 | 0 | 0.00% | 0 |
23.05.26 | 15,350 | 560 | 215,214 | 0 | 0 | 0.00% | 0 |
23.05.25 | 15,550 | 200 | 156,503 | 0 | 0 | 0.00% | 0 |
23.05.24 | 15,940 | 390 | 146,985 | 0 | 0 | 0.00% | 0 |
23.05.23 | 15,670 | 270 | 517,071 | 0 | 0 | 0.00% | 0 |
23.05.22 | 16,010 | 340 | 160,684 | 0 | 0 | 0.00% | 0 |
23.05.19 | 16,140 | 130 | 214,717 | 0 | 0 | 0.00% | 0 |
23.05.18 | 16,150 | 10 | 248,153 | 0 | 0 | 0.00% | 0 |
23.05.17 | 15,910 | 240 | 359,382 | 0 | 0 | 0.00% | 0 |
23.05.16 | 16,920 | 1,010 | 499,592 | 0 | 0 | 0.00% | 0 |
23.05.15 | 17,210 | 290 | 529,253 | 0 | 0 | 0.00% | 0 |
23.05.12 | 17,320 | 110 | 2,205,806 | 0 | 0 | 0.00% | 0 |
23.05.11 | 18,260 | 940 | 773,906 | 0 | 0 | 0.00% | 0 |
23.05.10 | 18,450 | 190 | 579,975 | 0 | 0 | 0.00% | 0 |
23.05.09 | 18,290 | 160 | 2,038,059 | 0 | 0 | 0.00% | 0 |
23.05.08 | 18,830 | 540 | 1,059,864 | 0 | 0 | 0.00% | 0 |
23.05.04 | 0 | 4,320 | 7,010,033 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
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
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등
-
10
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승