다원넥스뷰
(323350) I 코스닥 제조 11.22 14:315,500 | 전일 | 5,470 | 고가 | 5,650 | 상한가 | 7,110 |
거래량 (주) |
10,687 |
30 0.55% | 시가 | 5,440 | 저가 | 5,360 | 하한가 | 3,830 |
거래대금 (백만) |
59 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 5,490 | 20 | 40,986 | -932 | 52,401 | 0.69% | 7,543,710 |
24.11.20 | 5,540 | 50 | 5,255 | -1,529 | 53,333 | 0.70% | 7,542,778 |
24.11.19 | 5,430 | 110 | 6,124 | 2,804 | 54,862 | 0.72% | 7,541,249 |
24.11.18 | 5,320 | 110 | 23,648 | -189 | 52,058 | 0.69% | 7,544,053 |
24.11.15 | 5,630 | 310 | 116,518 | -1,277 | 52,247 | 0.69% | 7,543,864 |
24.11.14 | 6,610 | 360 | 19,622 | -8,587 | 53,524 | 0.70% | 7,542,587 |
24.11.13 | 6,910 | 300 | 42,903 | -1,248 | 62,111 | 0.82% | 7,534,000 |
24.11.12 | 6,860 | 50 | 25,462 | -15,247 | 63,359 | 0.83% | 7,532,752 |
24.11.11 | 7,090 | 230 | 48,525 | 16,543 | 78,606 | 1.03% | 7,517,505 |
24.11.08 | 6,560 | 530 | 84,873 | 4,547 | 62,063 | 0.82% | 7,534,048 |
24.11.07 | 6,290 | 270 | 50,346 | 57,516 | 57,516 | 0.76% | 7,538,595 |
24.11.06 | 6,310 | 20 | 24,720 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,390 | 80 | 11,315 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,340 | 50 | 10,314 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,630 | 290 | 32,448 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,490 | 140 | 12,711 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,370 | 120 | 20,480 | 0 | 0 | 0.00% | 0 |
24.10.29 | 6,390 | 20 | 8,628 | 0 | 0 | 0.00% | 0 |
24.10.28 | 6,330 | 60 | 7,125 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,480 | 150 | 60,861 | 0 | 0 | 0.00% | 0 |
24.10.24 | 6,650 | 170 | 21,847 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,560 | 90 | 11,357 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,640 | 80 | 12,899 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,660 | 20 | 11,310 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,890 | 230 | 30,714 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,940 | 50 | 38,025 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,050 | 110 | 14,077 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,890 | 160 | 26,004 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,000 | 110 | 54,571 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,000 | 0 | 17,467 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,120 | 120 | 32,206 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,200 | 80 | 54,691 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,280 | 80 | 78,967 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,300 | 20 | 12,182 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,240 | 60 | 18,929 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,700 | 460 | 40,696 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,700 | 0 | 53,126 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,500 | 200 | 166,790 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,600 | 100 | 18,219 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,600 | 0 | 20,865 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,600 | 0 | 29,010 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,670 | 70 | 22,121 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,690 | 20 | 17,562 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,630 | 60 | 14,951 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,250 | 380 | 39,699 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,220 | 30 | 8,235 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,080 | 140 | 18,582 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,990 | 90 | 21,468 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,300 | 310 | 23,114 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,580 | 280 | 28,009 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,650 | 70 | 52,591 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,390 | 260 | 44,895 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,440 | 50 | 19,135 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,200 | 240 | 26,495 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,210 | 10 | 30,465 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,100 | 110 | 52,501 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,500 | 400 | 101,152 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,740 | 240 | 14,660 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,880 | 140 | 35,562 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,050 | 170 | 20,951 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,160 | 110 | 38,374 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,110 | 50 | 35,315 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,450 | 340 | 50,402 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,500 | 50 | 42,745 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,500 | 0 | 61,419 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,600 | 100 | 125,803 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,450 | 150 | 95,920 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,950 | 500 | 1,586,856 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,720 | 230 | 26,231 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,400 | 320 | 66,781 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,400 | 0 | 54,021 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,600 | 1,200 | 107,112 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,870 | 270 | 49,121 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,890 | 20 | 38,729 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,600 | 290 | 71,003 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,320 | 280 | 23,135 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,130 | 190 | 19,021 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,030 | 100 | 17,886 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,980 | 50 | 31,155 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,830 | 150 | 34,622 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,980 | 150 | 57,773 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,400 | 420 | 65,385 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,440 | 40 | 53,782 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,740 | 300 | 60,254 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,890 | 150 | 32,669 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,900 | 10 | 38,054 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,670 | 230 | 80,509 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,470 | 200 | 31,638 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,700 | 230 | 134,186 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,990 | 290 | 88,425 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,100 | 110 | 42,161 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,060 | 40 | 49,702 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,180 | 120 | 60,728 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,150 | 30 | 43,331 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,400 | 250 | 76,424 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,710 | 310 | 78,419 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,450 | 260 | 104,037 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,560 | 110 | 56,653 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,690 | 130 | 69,108 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,690 | 0 | 67,853 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,810 | 120 | 105,025 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,040 | 230 | 119,698 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,300 | 260 | 230,593 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,790 | 510 | 1,334,625 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,320 | 470 | 496,758 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,460 | 140 | 169,923 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,310 | 150 | 300,523 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,980 | 670 | 302,351 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,050 | 70 | 444,364 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,000 | 950 | 823,927 | 0 | 0 | 0.00% | 0 |
24.06.11 | 0 | 2,850 | 3,137,300 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,490 | 410 | 3,685 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,400 | 1,090 | 1,076 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,240 | 160 | 170 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,450 | 210 | 166 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,200 | 250 | 300 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,220 | 20 | 407 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,210 | 10 | 315 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,480 | 270 | 352 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,470 | 10 | 506 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,100 | 370 | 150 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,100 | 0 | 74 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,300 | 200 | 1,561 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,270 | 30 | 5,835 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,390 | 120 | 916 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,090 | 700 | 11,382 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,240 | 150 | 4,054 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,750 | 510 | 3,601 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,640 | 100 | 1,571 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,590 | 50 | 307 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,980 | 390 | 2,213 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,770 | 210 | 510 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,850 | 80 | 1,828 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,970 | 120 | 2,129 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,970 | 0 | 2,860 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,870 | 100 | 2,069 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,910 | 40 | 2,135 | 0 | 0 | 0.00% | 0 |
24.04.29 | 15,430 | 520 | 12,506 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,820 | 390 | 12,554 | 0 | 0 | 0.00% | 0 |
24.04.25 | 15,480 | 340 | 10,071 | 0 | 0 | 0.00% | 0 |
24.04.24 | 15,000 | 480 | 4,914 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,990 | 10 | 7,520 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,840 | 150 | 1,374 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,390 | 450 | 6,042 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,990 | 1,400 | 2,758 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,990 | 0 | 3,357 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,000 | 10 | 3,146 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,480 | 520 | 5,311 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,150 | 330 | 14 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,480 | 330 | 1,259 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,500 | 20 | 2,647 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,500 | 0 | 2,187 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,710 | 790 | 5,655 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,950 | 240 | 1,998 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,600 | 350 | 642 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,980 | 380 | 2,238 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,500 | 480 | 1,655 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,630 | 130 | 1,384 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,470 | 160 | 668 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,600 | 130 | 20,839 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,870 | 270 | 541 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,500 | 370 | 2,818 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,970 | 1,470 | 6,560 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,990 | 20 | 913 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,000 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,000 | 0 | 8 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,000 | 0 | 80 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,000 | 0 | 55 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,000 | 0 | 52 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,870 | 130 | 956 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,500 | 370 | 63 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,490 | 10 | 310 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,370 | 120 | 79 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,400 | 30 | 152 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,200 | 200 | 900 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,200 | 0 | 800 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,440 | 240 | 1,549 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,500 | 940 | 2,868 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,500 | 0 | 15,018 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,500 | 0 | 5,227 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,300 | 200 | 423 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,500 | 200 | 1,508 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,000 | 500 | 7,795 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,990 | 10 | 10,578 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,300 | 310 | 43,178 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,870 | 570 | 6,344 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,000 | 870 | 5,818 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,000 | 0 | 4,341 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,000 | 0 | 1,664 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,000 | 0 | 16 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,000 | 0 | 1,517 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,000 | 0 | 6,989 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,000 | 0 | 5,600 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,000 | 0 | 666 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,000 | 0 | 2,206 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,000 | 0 | 5,581 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,990 | 10 | 4,264 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,000 | 10 | 3,066 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,000 | 0 | 754 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,490 | 1,490 | 2,907 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,500 | 990 | 653 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,500 | 0 | 3,159 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,000 | 500 | 3,703 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,800 | 1,200 | 110 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,000 | 800 | 390 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,900 | 900 | 705 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,900 | 0 | 108 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,000 | 100 | 1,001 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,000 | 0 | 699 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,400 | 400 | 7,228 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,500 | 100 | 146 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,500 | 0 | 305 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,000 | 500 | 3,317 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,000 | 0 | 225 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,500 | 500 | 244 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,500 | 0 | 3,110 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,900 | 400 | 852 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,500 | 400 | 198 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,490 | 990 | 8,785 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,500 | 10 | 2,021 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,500 | 0 | 3,193 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,000 | 500 | 7,127 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,000 | 0 | 27 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,000 | 0 | 652 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,000 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,500 | 500 | 1,721 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,500 | 0 | 35 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,400 | 1,100 | 429 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,500 | 100 | 1,523 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,600 | 100 | 1,818 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,500 | 100 | 2,007 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,500 | 1,000 | 2,177 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,000 | 1,500 | 1,300 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,000 | 0 | 130 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,000 | 0 | 61 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,400 | 400 | 10 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,400 | 0 | 15 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,500 | 1,100 | 1,110 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,000 | 500 | 1,181 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,000 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,500 | 500 | 109 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,000 | 500 | 102 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,500 | 500 | 7 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,000 | 500 | 1 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,500 | 500 | 1 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,000 | 500 | 3 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,500 | 500 | 1 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,000 | 1,500 | 124 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,000 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,060 | 60 | 2 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,070 | 10 | 10 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,500 | 1,570 | 1,549 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,890 | 610 | 4,667 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,600 | 1,290 | 520 | 0 | 0 | 0.00% | 0 |
23.08.01 | 42,000 | 200 | 10,404 | 0 | 0 | 0.00% | 0 |
23.07.11 | 42,000 | 0 | 9 | 0 | 0 | 0.00% | 0 |
23.07.10 | 41,000 | 1,000 | 4 | 0 | 0 | 0.00% | 0 |
23.07.07 | 41,000 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.07.06 | 36,800 | 4,200 | 44 | 0 | 0 | 0.00% | 0 |
23.07.05 | 39,000 | 2,200 | 154 | 0 | 0 | 0.00% | 0 |
23.07.04 | 40,000 | 1,000 | 5 | 0 | 0 | 0.00% | 0 |
23.07.03 | 39,000 | 1,000 | 1 | 0 | 0 | 0.00% | 0 |
23.06.30 | 40,000 | 1,000 | 2 | 0 | 0 | 0.00% | 0 |
23.06.29 | 39,550 | 450 | 5 | 0 | 0 | 0.00% | 0 |
23.06.26 | 41,000 | 1,000 | 1 | 0 | 0 | 0.00% | 0 |
23.06.23 | 41,000 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.06.22 | 41,000 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.06.21 | 42,000 | 1,000 | 5 | 0 | 0 | 0.00% | 0 |
23.06.20 | 41,000 | 1,000 | 1 | 0 | 0 | 0.00% | 0 |
23.06.15 | 40,000 | 1,000 | 1 | 0 | 0 | 0.00% | 0 |
23.06.14 | 40,000 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.06.13 | 40,000 | 0 | 8 | 0 | 0 | 0.00% | 0 |
23.06.12 | 39,000 | 1,000 | 1 | 0 | 0 | 0.00% | 0 |
23.06.09 | 40,000 | 1,000 | 126 | 0 | 0 | 0.00% | 0 |
23.06.07 | 39,600 | 400 | 2 | 0 | 0 | 0.00% | 0 |
23.06.05 | 41,000 | 1,400 | 101 | 0 | 0 | 0.00% | 0 |
23.06.02 | 40,000 | 1,000 | 1 | 0 | 0 | 0.00% | 0 |
23.06.01 | 41,000 | 1,000 | 571 | 0 | 0 | 0.00% | 0 |
23.05.30 | 41,000 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.05.26 | 41,000 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.05.25 | 41,000 | 0 | 5 | 0 | 0 | 0.00% | 0 |
23.05.24 | 41,000 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.05.23 | 41,000 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.05.22 | 38,000 | 3,000 | 3 | 0 | 0 | 0.00% | 0 |
23.05.19 | 39,000 | 1,000 | 100 | 0 | 0 | 0.00% | 0 |
23.05.18 | 39,100 | 100 | 15 | 0 | 0 | 0.00% | 0 |
23.05.17 | 39,100 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.05.16 | 39,100 | 0 | 45 | 0 | 0 | 0.00% | 0 |
23.05.15 | 40,000 | 900 | 45 | 0 | 0 | 0.00% | 0 |
23.05.12 | 41,000 | 1,000 | 2 | 0 | 0 | 0.00% | 0 |
23.05.11 | 41,000 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.05.10 | 42,000 | 1,000 | 1 | 0 | 0 | 0.00% | 0 |
23.05.09 | 42,000 | 0 | 28 | 0 | 0 | 0.00% | 0 |
23.05.08 | 42,000 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.05.04 | 42,000 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.05.03 | 39,100 | 2,900 | 2 | 0 | 0 | 0.00% | 0 |
23.05.02 | 39,100 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.04.28 | 39,100 | 0 | 10 | 0 | 0 | 0.00% | 0 |
23.04.27 | 39,050 | 50 | 100 | 0 | 0 | 0.00% | 0 |
23.04.26 | 40,000 | 950 | 10 | 0 | 0 | 0.00% | 0 |
23.04.25 | 41,000 | 1,000 | 5 | 0 | 0 | 0.00% | 0 |
23.04.24 | 40,000 | 1,000 | 6 | 0 | 0 | 0.00% | 0 |
23.04.19 | 41,000 | 1,000 | 94 | 0 | 0 | 0.00% | 0 |
23.04.18 | 40,000 | 1,000 | 107 | 0 | 0 | 0.00% | 0 |
23.04.14 | 42,000 | 1,000 | 12 | 0 | 0 | 0.00% | 0 |
23.04.13 | 42,000 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.04.12 | 40,000 | 2,000 | 7 | 0 | 0 | 0.00% | 0 |
23.04.11 | 43,000 | 3,000 | 207 | 0 | 0 | 0.00% | 0 |
23.04.10 | 42,000 | 1,000 | 522 | 0 | 0 | 0.00% | 0 |
23.04.07 | 40,000 | 2,000 | 2 | 0 | 0 | 0.00% | 0 |
23.04.06 | 42,000 | 2,000 | 39 | 0 | 0 | 0.00% | 0 |
23.04.05 | 40,250 | 1,750 | 2 | 0 | 0 | 0.00% | 0 |
23.04.04 | 42,000 | 1,750 | 15 | 0 | 0 | 0.00% | 0 |
23.04.03 | 42,000 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.03.31 | 42,000 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.03.30 | 41,000 | 1,000 | 13 | 0 | 0 | 0.00% | 0 |
23.03.29 | 42,000 | 1,000 | 3 | 0 | 0 | 0.00% | 0 |
23.03.28 | 42,000 | 0 | 108 | 0 | 0 | 0.00% | 0 |
23.03.27 | 42,000 | 0 | 6 | 0 | 0 | 0.00% | 0 |
23.03.24 | 41,050 | 950 | 2 | 0 | 0 | 0.00% | 0 |
23.03.23 | 42,000 | 950 | 67 | 0 | 0 | 0.00% | 0 |
23.03.22 | 43,000 | 1,000 | 33 | 0 | 0 | 0.00% | 0 |
23.03.21 | 44,000 | 1,000 | 2 | 0 | 0 | 0.00% | 0 |
23.03.20 | 44,000 | 0 | 10 | 0 | 0 | 0.00% | 0 |
23.03.17 | 43,000 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.03.16 | 40,000 | 3,000 | 7 | 0 | 0 | 0.00% | 0 |
23.03.15 | 41,000 | 800 | 70 | 0 | 0 | 0.00% | 0 |
23.03.14 | 41,000 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.03.13 | 40,500 | 500 | 4 | 0 | 0 | 0.00% | 0 |
23.03.10 | 40,000 | 0 | 38 | 0 | 0 | 0.00% | 0 |
23.03.08 | 41,000 | 0 | 39 | 0 | 0 | 0.00% | 0 |
23.03.07 | 43,000 | 2,000 | 5 | 0 | 0 | 0.00% | 0 |
23.02.28 | 42,050 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.02.24 | 43,000 | 1,000 | 3 | 0 | 0 | 0.00% | 0 |
23.02.23 | 43,000 | 0 | 11 | 0 | 0 | 0.00% | 0 |
23.02.22 | 42,000 | 1,000 | 7 | 0 | 0 | 0.00% | 0 |
23.02.21 | 40,000 | 2,000 | 17 | 0 | 0 | 0.00% | 0 |
23.02.20 | 45,050 | 5,050 | 105 | 0 | 0 | 0.00% | 0 |
23.02.16 | 47,000 | 500 | 6 | 0 | 0 | 0.00% | 0 |
23.02.15 | 47,000 | 50 | 2 | 0 | 0 | 0.00% | 0 |
23.02.14 | 45,000 | 800 | 1 | 0 | 0 | 0.00% | 0 |
23.02.06 | 43,450 | 1,550 | 1 | 0 | 0 | 0.00% | 0 |
23.02.02 | 42,500 | 1,500 | 7 | 0 | 0 | 0.00% | 0 |
23.02.01 | 42,000 | 500 | 531 | 0 | 0 | 0.00% | 0 |
23.01.31 | 46,000 | 4,000 | 104 | 0 | 0 | 0.00% | 0 |
23.01.30 | 44,200 | 1,800 | 1 | 0 | 0 | 0.00% | 0 |
23.01.27 | 47,000 | 2,800 | 105 | 0 | 0 | 0.00% | 0 |
23.01.25 | 49,000 | 2,000 | 103 | 0 | 0 | 0.00% | 0 |
23.01.20 | 49,000 | 6,000 | 7 | 0 | 0 | 0.00% | 0 |
23.01.19 | 43,000 | 7,000 | 77 | 0 | 0 | 0.00% | 0 |
23.01.18 | 50,000 | 0 | 12 | 0 | 0 | 0.00% | 0 |
23.01.17 | 50,000 | 6,200 | 1 | 0 | 0 | 0.00% | 0 |
23.01.16 | 43,800 | 5,200 | 105 | 0 | 0 | 0.00% | 0 |
23.01.13 | 49,000 | 5,000 | 5 | 0 | 0 | 0.00% | 0 |
23.01.12 | 44,000 | 5,000 | 177 | 0 | 0 | 0.00% | 0 |
23.01.11 | 49,000 | 2,000 | 2 | 0 | 0 | 0.00% | 0 |
23.01.10 | 47,000 | 1,000 | 19 | 0 | 0 | 0.00% | 0 |
23.01.09 | 48,000 | 2,000 | 105 | 0 | 0 | 0.00% | 0 |
23.01.06 | 50,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.05 | 50,000 | 1,000 | 1 | 0 | 0 | 0.00% | 0 |
23.01.04 | 51,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
23.01.03 | 51,000 | 0 | 100 | 0 | 0 | 0.00% | 0 |
23.01.02 | 51,000 | 3,000 | 101 | 0 | 0 | 0.00% | 0 |
22.12.29 | 54,000 | 7,000 | 108 | 0 | 0 | 0.00% | 0 |
22.12.28 | 47,000 | 1,000 | 100 | 0 | 0 | 0.00% | 0 |
22.12.27 | 48,000 | 1,000 | 1 | 0 | 0 | 0.00% | 0 |
22.12.26 | 47,000 | 2,000 | 100 | 0 | 0 | 0.00% | 0 |
22.12.23 | 45,000 | 3,000 | 54 | 0 | 0 | 0.00% | 0 |
22.12.22 | 48,000 | 1,650 | 100 | 0 | 0 | 0.00% | 0 |
22.12.21 | 49,650 | 650 | 100 | 0 | 0 | 0.00% | 0 |
22.12.20 | 49,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.12.19 | 49,000 | 0 | 1 | 0 | 0 | 0.00% | 0 |
22.12.16 | 49,000 | 850 | 1 | 0 | 0 | 0.00% | 0 |
22.12.15 | 49,850 | 0 | 2 | 0 | 0 | 0.00% | 0 |
22.12.14 | 49,850 | 0 | 1 | 0 | 0 | 0.00% | 0 |
22.12.13 | 49,850 | 3,050 | 104 | 0 | 0 | 0.00% | 0 |
22.12.12 | 52,900 | 1,100 | 0 | 0 | 0 | 0.00% | 0 |
22.12.09 | 54,000 | 4,950 | 104 | 0 | 0 | 0.00% | 0 |
22.12.08 | 49,050 | 50 | 0 | 0 | 0 | 0.00% | 0 |
22.12.07 | 49,100 | 50 | 100 | 0 | 0 | 0.00% | 0 |
22.12.06 | 49,050 | 50 | 43 | 0 | 0 | 0.00% | 0 |
22.12.05 | 49,000 | 1,950 | 0 | 0 | 0 | 0.00% | 0 |
22.12.02 | 47,050 | 2,950 | 2 | 0 | 0 | 0.00% | 0 |
22.12.01 | 50,000 | 1,000 | 11 | 0 | 0 | 0.00% | 0 |
22.11.30 | 49,000 | 2,950 | 4 | 0 | 0 | 0.00% | 0 |
22.11.29 | 46,050 | 950 | 50 | 0 | 0 | 0.00% | 0 |
22.11.28 | 47,000 | 900 | 13 | 0 | 0 | 0.00% | 0 |
22.11.25 | 47,900 | 1,000 | 16 | 0 | 0 | 0.00% | 0 |
22.11.24 | 48,900 | 100 | 6 | 0 | 0 | 0.00% | 0 |
22.11.23 | 49,000 | 0 | 192 | 0 | 0 | 0.00% | 0 |
22.11.22 | 49,000 | 1,000 | 88 | 0 | 0 | 0.00% | 0 |
22.11.21 | 50,000 | 1,000 | 135 | 0 | 0 | 0.00% | 0 |
22.11.18 | 51,000 | 1,000 | 0 | 0 | 0 | 0.00% | 0 |
22.11.17 | 52,000 | 2,000 | 1 | 0 | 0 | 0.00% | 0 |
22.11.16 | 50,000 | 1,950 | 1 | 0 | 0 | 0.00% | 0 |
22.11.15 | 48,050 | 450 | 2 | 0 | 0 | 0.00% | 0 |
22.11.14 | 48,500 | 0 | 1 | 0 | 0 | 0.00% | 0 |
22.11.11 | 48,500 | 400 | 0 | 0 | 0 | 0.00% | 0 |
22.11.10 | 48,900 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.09 | 48,900 | 3,100 | 104 | 0 | 0 | 0.00% | 0 |
22.11.08 | 52,000 | 4,000 | 14 | 0 | 0 | 0.00% | 0 |
22.11.07 | 56,000 | 2,100 | 1 | 0 | 0 | 0.00% | 0 |
22.11.04 | 53,900 | 1,900 | 2 | 0 | 0 | 0.00% | 0 |
22.11.03 | 52,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.11.02 | 52,000 | 2,350 | 1 | 0 | 0 | 0.00% | 0 |
22.11.01 | 49,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.31 | 49,650 | 750 | 0 | 0 | 0 | 0.00% | 0 |
22.10.28 | 50,400 | 400 | 0 | 0 | 0 | 0.00% | 0 |
22.10.27 | 50,000 | 2,000 | 2 | 0 | 0 | 0.00% | 0 |
22.10.26 | 48,000 | 1,000 | 1 | 0 | 0 | 0.00% | 0 |
22.10.25 | 47,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.24 | 47,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.21 | 47,000 | 2,000 | 2 | 0 | 0 | 0.00% | 0 |
22.10.20 | 49,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.19 | 49,000 | 1,000 | 1 | 0 | 0 | 0.00% | 0 |
22.10.18 | 48,000 | 1,000 | 15 | 0 | 0 | 0.00% | 0 |
22.10.17 | 49,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.14 | 49,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.13 | 49,000 | 600 | 1 | 0 | 0 | 0.00% | 0 |
22.10.12 | 49,600 | 50 | 0 | 0 | 0 | 0.00% | 0 |
22.10.11 | 49,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.10.07 | 49,650 | 350 | 0 | 0 | 0 | 0.00% | 0 |
22.10.06 | 50,000 | 1,000 | 17 | 0 | 0 | 0.00% | 0 |
22.10.05 | 49,000 | 2,050 | 1 | 0 | 0 | 0.00% | 0 |
22.10.04 | 46,950 | 2,950 | 16 | 0 | 0 | 0.00% | 0 |
22.09.30 | 44,000 | 1,950 | 1 | 0 | 0 | 0.00% | 0 |
22.09.29 | 45,950 | 950 | 1 | 0 | 0 | 0.00% | 0 |
22.09.28 | 45,000 | 1,550 | 7 | 0 | 0 | 0.00% | 0 |
22.09.27 | 46,550 | 450 | 0 | 0 | 0 | 0.00% | 0 |
22.09.26 | 47,000 | 2,500 | 3 | 0 | 0 | 0.00% | 0 |
22.09.23 | 49,500 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.22 | 49,500 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.21 | 49,500 | 100 | 0 | 0 | 0 | 0.00% | 0 |
22.09.20 | 49,600 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.19 | 49,600 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.16 | 49,600 | 400 | 0 | 0 | 0 | 0.00% | 0 |
22.09.15 | 50,000 | 2,100 | 22 | 0 | 0 | 0.00% | 0 |
22.09.14 | 52,100 | 1,900 | 0 | 0 | 0 | 0.00% | 0 |
22.09.13 | 54,000 | 5,400 | 4 | 0 | 0 | 0.00% | 0 |
22.09.08 | 48,600 | 0 | 0 | 0 | 0 | 0.00% | 0 |
22.09.07 | 48,600 | 1,350 | 0 | 0 | 0 | 0.00% | 0 |
22.09.06 | 49,950 | 1,000 | 10 | 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
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
3
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
4
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
5
[포토] 서울머니쇼 플러스 찾은 관람객들
-
6
코스닥 하락률 상위 20종목(직전 30분 기준)
-
7
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
8
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
9
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등
-
10
서호전기(065710) 소폭 상승세 +4.30%