스톰테크
(352090) I 코스닥 제조 09.19 15:323,810 | 전일 | 3,720 | 고가 | 3,815 | 상한가 | 4,950 |
거래량 (주) |
19,635 |
90 2.42% | 시가 | 3,750 | 저가 | 3,720 | 하한가 | 2,670 |
거래대금 (백만) |
74 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.19 | 3,720 | 90 | 19,635 | -2,145 | 15,736 | 0.12% | 13,420,763 |
24.09.13 | 3,705 | 15 | 22,207 | 13,827 | 17,881 | 0.13% | 13,418,618 |
24.09.12 | 3,640 | 65 | 26,439 | -2,050 | 4,054 | 0.03% | 13,432,445 |
24.09.11 | 3,715 | 75 | 29,952 | -1,947 | 6,104 | 0.05% | 13,430,395 |
24.09.10 | 3,715 | 0 | 32,632 | 122 | 8,051 | 0.06% | 13,428,448 |
24.09.09 | 3,765 | 50 | 29,742 | -5,427 | 7,929 | 0.06% | 13,428,570 |
24.09.06 | 3,770 | 5 | 30,540 | 1,476 | 13,356 | 0.10% | 13,423,143 |
24.09.05 | 3,800 | 30 | 41,397 | 11,880 | 11,880 | 0.09% | 13,424,619 |
24.09.04 | 3,895 | 95 | 40,402 | 0 | 0 | 0.00% | 0 |
24.09.03 | 3,810 | 85 | 69,696 | 0 | 0 | 0.00% | 0 |
24.09.02 | 3,945 | 135 | 86,058 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,990 | 50 | 1,156,184 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,850 | 140 | 135,004 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,920 | 70 | 71,773 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,860 | 60 | 42,657 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,930 | 70 | 49,687 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,890 | 40 | 35,681 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,980 | 90 | 72,049 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,070 | 90 | 76,323 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,940 | 130 | 131,619 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,930 | 10 | 229,747 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,390 | 540 | 838,165 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,400 | 10 | 19,669 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,500 | 100 | 24,588 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,700 | 200 | 42,662 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,730 | 30 | 50,647 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,720 | 10 | 77,402 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,260 | 460 | 77,520 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,680 | 580 | 97,558 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,610 | 930 | 159,349 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,620 | 10 | 77,592 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,390 | 230 | 74,625 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,340 | 50 | 50,456 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,000 | 340 | 578,513 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,970 | 30 | 9,062 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,060 | 90 | 16,962 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,140 | 80 | 21,013 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,940 | 200 | 119,870 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,120 | 180 | 72,351 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,280 | 160 | 18,707 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,280 | 0 | 13,097 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,380 | 100 | 36,187 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,440 | 60 | 24,550 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,430 | 10 | 15,384 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,440 | 10 | 12,648 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,370 | 70 | 13,827 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,380 | 10 | 14,271 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,510 | 130 | 31,575 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,600 | 90 | 18,552 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,670 | 70 | 14,045 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,710 | 40 | 25,613 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,690 | 20 | 29,740 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,710 | 20 | 52,509 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,800 | 90 | 69,608 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,270 | 530 | 372,734 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,220 | 50 | 22,741 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,240 | 20 | 18,643 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,220 | 20 | 12,495 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,300 | 80 | 17,605 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,450 | 150 | 36,104 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,550 | 100 | 44,146 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,570 | 20 | 29,427 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,710 | 140 | 51,779 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,770 | 60 | 27,094 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,750 | 20 | 28,160 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,870 | 120 | 56,843 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,890 | 20 | 31,334 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,950 | 60 | 38,107 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,930 | 20 | 73,981 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,170 | 240 | 44,930 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,900 | 270 | 68,741 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,950 | 50 | 17,406 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,160 | 210 | 31,125 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,840 | 320 | 60,620 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,670 | 170 | 44,615 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,660 | 10 | 17,687 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,850 | 190 | 27,298 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,840 | 10 | 16,130 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,830 | 10 | 24,353 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,940 | 110 | 28,540 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,800 | 140 | 32,070 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,730 | 70 | 30,412 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,770 | 40 | 26,083 | 0 | 0 | 0.00% | 0 |
24.05.20 | 7,780 | 10 | 35,510 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,040 | 260 | 49,103 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,030 | 10 | 39,980 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,010 | 20 | 33,029 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,040 | 30 | 84,619 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,080 | 40 | 59,034 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,110 | 30 | 97,499 | 0 | 0 | 0.00% | 0 |
24.05.08 | 7,830 | 280 | 1,392,729 | 0 | 0 | 0.00% | 0 |
24.05.07 | 7,640 | 190 | 38,744 | 0 | 0 | 0.00% | 0 |
24.05.03 | 7,510 | 130 | 17,259 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,480 | 30 | 26,642 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,490 | 10 | 13,853 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,430 | 60 | 17,316 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,550 | 120 | 21,418 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,490 | 60 | 12,858 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,440 | 50 | 14,292 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,310 | 130 | 26,066 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,190 | 120 | 22,017 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,440 | 250 | 26,116 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,190 | 250 | 30,512 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,130 | 60 | 32,391 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,300 | 170 | 28,724 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,450 | 150 | 53,751 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,490 | 40 | 24,642 | 0 | 0 | 0.00% | 0 |
24.04.11 | 7,300 | 190 | 420,865 | 0 | 0 | 0.00% | 0 |
24.04.09 | 7,350 | 50 | 16,842 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,300 | 50 | 26,937 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,500 | 200 | 34,543 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,670 | 170 | 43,609 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,670 | 0 | 25,156 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,880 | 210 | 42,993 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,690 | 190 | 27,669 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,740 | 50 | 32,444 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,930 | 190 | 80,725 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,960 | 30 | 29,041 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,000 | 40 | 34,171 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,000 | 0 | 23,091 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,100 | 100 | 34,508 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,020 | 80 | 60,218 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,930 | 90 | 27,920 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,030 | 100 | 22,321 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,900 | 130 | 22,382 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,010 | 110 | 67,067 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,160 | 150 | 35,333 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,160 | 0 | 24,461 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,110 | 50 | 38,158 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,020 | 90 | 24,469 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,070 | 50 | 33,016 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,110 | 40 | 40,001 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,200 | 90 | 24,300 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,420 | 220 | 27,955 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,990 | 430 | 72,653 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,130 | 140 | 32,495 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,080 | 50 | 24,555 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,240 | 160 | 54,173 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,290 | 50 | 56,966 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,560 | 270 | 85,193 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,470 | 90 | 41,132 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,400 | 70 | 34,235 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,680 | 280 | 89,170 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,730 | 50 | 31,600 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,820 | 90 | 39,768 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,700 | 120 | 75,862 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,600 | 100 | 35,434 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,400 | 200 | 37,769 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,320 | 80 | 31,941 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,260 | 60 | 40,280 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,280 | 20 | 26,005 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,380 | 100 | 19,772 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,200 | 180 | 31,735 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,300 | 100 | 64,384 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,530 | 230 | 60,888 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,340 | 190 | 66,968 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,340 | 0 | 51,041 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,250 | 90 | 55,564 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,590 | 340 | 91,959 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,660 | 70 | 87,569 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,780 | 120 | 98,556 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,020 | 240 | 101,949 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,920 | 100 | 102,913 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,950 | 30 | 86,532 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,400 | 450 | 166,418 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,970 | 570 | 305,587 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,230 | 260 | 144,382 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,670 | 440 | 347,527 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,200 | 470 | 479,982 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,480 | 280 | 218,552 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,430 | 50 | 492,037 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,710 | 720 | 3,638,440 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,630 | 80 | 100,429 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,660 | 30 | 102,840 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,000 | 340 | 93,187 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,790 | 210 | 151,493 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,440 | 350 | 290,695 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,420 | 20 | 85,217 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,750 | 330 | 96,208 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,030 | 280 | 129,042 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,910 | 120 | 317,638 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,550 | 360 | 178,274 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,570 | 20 | 164,524 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,310 | 260 | 163,723 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,410 | 100 | 195,231 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,990 | 580 | 369,656 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,430 | 440 | 257,941 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,850 | 420 | 230,548 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,020 | 170 | 179,237 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,250 | 230 | 205,370 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,030 | 220 | 557,437 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,990 | 40 | 372,945 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,930 | 940 | 530,538 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,510 | 580 | 441,669 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,660 | 1,150 | 801,622 | 0 | 0 | 0.00% | 0 |
23.11.30 | 13,900 | 240 | 762,821 | 0 | 0 | 0.00% | 0 |
23.11.29 | 14,830 | 930 | 1,777,304 | 0 | 0 | 0.00% | 0 |
23.11.28 | 15,950 | 1,120 | 1,467,117 | 0 | 0 | 0.00% | 0 |
23.11.27 | 16,730 | 780 | 6,214,941 | 0 | 0 | 0.00% | 0 |
23.11.24 | 17,980 | 1,250 | 19,476,817 | 0 | 0 | 0.00% | 0 |
23.11.23 | 14,920 | 3,060 | 24,747,087 | 0 | 0 | 0.00% | 0 |
23.11.22 | 16,340 | 1,420 | 3,218,918 | 0 | 0 | 0.00% | 0 |
23.11.21 | 19,060 | 2,720 | 8,422,783 | 0 | 0 | 0.00% | 0 |
23.11.20 | 0 | 8,060 | 23,175,704 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[2보] 美 다우·S&P500 사상 최고치 마감…나스닥 2.5%↑
-
2
[속보] 파벨 체코 대통령 "두코보니 원전 건설, 한국 수주 낙관"
-
3
연준 빅컷에 국제금값 1%대↑…온스당 2천600달러 돌파 임박?
-
4
연준 빅컷에 美 주택담보대출 금리 1년반 만에 최저
-
5
[1보] 美 다우지수 첫 42,000선 돌파 마감…나스닥 2.5%↑
-
6
체코대통령 "한국 원전수주 낙관"…尹 "원자력동맹 구축"(종합)
-
7
[뉴욕유가] 이스라엘·헤즈볼라 전면전 우려…WTI 1.47%↑
-
8
'빅컷' 하루 뒤 뉴욕증시 랠리…다우·S&P 500 사상 최고치 마감(종합)
-
9
美 연준 금리 '빅컷' 다음날…엔비디아 3.9%·애플 3.7% 상승(종합)
-
10
美, 권도형의 테라폼 파산승인…"청산후 최소 2천억원 지급가능"